{"t":"KGS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-29",13.4554,13.758,13.4121,13.5764,4433800.0],["2023-06-30",13.4121,14.0434,13.2824,14.0434,1475000.0],["2023-07-03",13.9569,14.0348,13.7243,13.7494,762500.0],["2023-07-05",13.9137,13.9656,13.0144,13.2305,1209700.0],["2023-07-06",13.4208,13.9223,13.2651,13.8705,1236500.0],["2023-07-07",13.9223,13.9561,13.6802,13.8359,488500.0],["2023-07-10",13.8359,13.9656,13.6197,13.9137,155300.0],["2023-07-11",14.0002,14.0261,13.8013,13.9915,257300.0],["2023-07-12",14.052,14.052,13.6845,13.8964,738700.0],["2023-07-13",13.8359,14.0953,13.7062,14.0953,288400.0],["2023-07-14",14.052,14.1731,13.8359,14.0434,173200.0],["2023-07-17",14.052,14.2164,13.9526,14.078,154300.0],["2023-07-18",14.225,14.3288,14.078,14.2077,191800.0],["2023-07-19",14.2164,14.3201,14.0218,14.3115,229200.0],["2023-07-20",14.4412,14.5968,14.0953,14.5536,353200.0],["2023-07-21",14.6487,14.96,14.5104,14.8217,216900.0],["2023-07-24",14.7179,14.9687,14.7179,14.8563,432400.0],["2023-07-25",14.9427,15.881,14.8952,15.5826,908000.0],["2023-07-26",15.6518,15.798,15.0897,15.3924,412500.0],["2023-07-27",15.4616,15.9977,15.2713,15.7642,326700.0],["2023-07-28",15.8767,16.5771,15.7642,16.4041,747700.0],["2023-07-31",16.7587,16.7587,15.7815,16.1707,1248200.0],["2023-08-01",16.0755,16.6895,16.0755,16.162,408800.0],["2023-08-02",16.1274,16.2917,15.9372,16.1101,279300.0],["2023-08-03",16.3177,16.5252,16.1274,16.4474,346100.0],["2023-08-04",16.603,16.7068,16.3306,16.5684,234900.0],["2023-08-07",16.8106,16.8192,16.1534,16.1534,188700.0],["2023-08-08",15.9977,16.335,15.7815,16.0928,254600.0],["2023-08-09",16.0842,16.5425,16.015,16.5252,506000.0],["2023-08-10",16.6117,16.8711,15.6259,16.2917,398400.0],["2023-08-11",16.3004,16.9662,16.3004,16.7327,194000.0],["2023-08-14",16.9057,17.1132,16.8581,16.9662,198700.0],["2023-08-15",17.0613,17.0613,16.3177,16.3263,190000.0],["2023-08-16",16.4301,16.6809,16.3523,16.4993,355100.0],["2023-08-17",16.5944,16.8106,16.4906,16.5944,284000.0],["2023-08-18",16.5079,16.5944,16.335,16.5166,150900.0],["2023-08-21",16.603,16.603,15.7729,16.1188,298100.0],["2023-08-22",16.1274,16.2398,15.7469,15.8334,280300.0],["2023-08-23",15.9372,15.9372,15.1935,15.5999,283500.0],["2023-08-24",15.5653,15.6665,15.4486,15.6086,163000.0],["2023-08-25",15.6605,15.7902,15.3405,15.7124,134600.0],["2023-08-28",15.9977,16.3609,15.7988,15.7988,200100.0],["2023-08-29",15.7729,15.8161,15.4702,15.4789,183000.0],["2023-08-30",15.5394,16.188,15.4962,15.7556,191900.0],["2023-08-31",15.8248,15.9804,15.5567,15.8161,142100.0],["2023-09-01",15.8594,16.0928,15.8594,15.9804,159200.0],["2023-09-05",15.9977,16.328,15.2973,15.5308,364600.0],["2023-09-06",15.6518,15.9372,15.4702,15.5135,220500.0],["2023-09-07",15.4443,15.6345,15.3405,15.5135,166000.0],["2023-09-08",15.5308,15.5308,15.3146,15.3751,227400.0],["2023-09-11",15.427,15.5481,14.8909,15.0465,325000.0],["2023-09-12",15.0638,15.7988,15.0638,15.6864,307100.0],["2023-09-13",15.9026,16.041,15.2713,15.3146,370200.0],["2023-09-14",15.3492,15.7556,15.3492,15.5999,352200.0],["2023-09-15",15.5653,15.7815,15.1503,15.4097,3222600.0],["2023-09-18",15.4702,16.041,15.4702,15.7556,659700.0],["2023-09-19",15.7556,15.9458,15.2194,15.2194,440900.0],["2023-09-20",15.1762,15.4832,15.0984,15.1243,238400.0],["2023-09-21",15.0897,15.3059,14.8563,14.8995,431300.0],["2023-09-22",14.9514,15.3059,14.9168,15.254,262200.0],["2023-09-25",15.1762,15.5308,15.1416,15.3665,238800.0],["2023-09-26",15.3059,15.427,15.1676,15.2454,425700.0],["2023-09-27",15.3924,15.9285,15.3924,15.8767,552200.0],["2023-09-28",15.868,16.041,15.6345,15.8594,495100.0],["2023-09-29",15.8334,15.9285,15.4529,15.4616,428900.0],["2023-10-02",15.4356,15.5212,15.0638,15.0984,362800.0],["2023-10-03",15.2108,15.3665,15.133,15.2886,365000.0],["2023-10-04",15.1849,15.2886,14.6357,14.8649,333400.0],["2023-10-05",14.8044,15.0119,14.6401,14.9168,276200.0],["2023-10-06",14.8995,15.2238,14.6747,15.0292,241700.0],["2023-10-09",15.2108,15.3924,15.1226,15.3232,186600.0],["2023-10-10",15.3059,15.5913,15.3059,15.5481,157600.0],["2023-10-11",15.548,15.574,15.2584,15.5308,79600.0],["2023-10-12",15.5653,15.5653,15.2281,15.3405,366000.0],["2023-10-13",15.3838,15.5826,15.3059,15.4529,224100.0],["2023-10-16",15.574,15.6172,15.0681,15.1589,151600.0],["2023-10-17",15.0811,15.2454,14.7871,14.9946,247400.0],["2023-10-18",15.0724,15.0811,14.813,15.0724,164800.0],["2023-10-19",15.0292,15.2022,14.9254,14.96,187600.0],["2023-10-20",14.9168,14.9514,14.5363,14.8822,225000.0],["2023-10-23",14.8563,14.8563,14.6314,14.7352,188600.0],["2023-10-24",14.8044,14.8044,14.5104,14.6747,166000.0],["2023-10-25",14.96,15.4962,14.8217,15.0033,676900.0],["2023-10-26",14.9427,15.0724,14.7663,15.0379,172100.0],["2023-10-27",15.0206,15.0206,14.7006,14.8736,188000.0],["2023-10-30",14.9427,15.0257,14.6574,14.813,197200.0],["2023-10-31",14.8044,14.9514,14.6314,14.8649,178900.0],["2023-11-01",14.9773,15.133,14.7265,14.8476,177600.0],["2023-11-02",14.7946,15.3472,14.7946,15.2809,180200.0],["2023-11-03",15.3782,15.5462,15.219,15.4666,163600.0],["2023-11-06",15.4755,15.4755,15.051,15.166,153400.0],["2023-11-07",15.166,15.2677,15.0333,15.1306,174900.0],["2023-11-08",15.1836,15.2367,14.7857,14.8653,255600.0],["2023-11-09",15.387,15.387,14.9095,15.0598,291600.0],["2023-11-10",15.166,15.8071,15.166,15.6258,294000.0],["2023-11-13",15.5197,15.8204,15.4489,15.6965,233500.0],["2023-11-14",15.8292,16.0414,15.6523,16.0326,249700.0],["2023-11-15",15.953,16.404,15.8027,15.8115,365800.0],["2023-11-16",15.8115,16.0591,15.5108,15.785,285500.0],["2023-11-17",15.9265,16.2006,15.8115,16.1829,293800.0],["2023-11-20",16.1387,16.3686,16.1387,16.2979,272400.0],["2023-11-21",16.2625,16.3156,16.1166,16.1829,217300.0],["2023-11-22",15.9972,16.2316,15.8292,16.1918,168400.0],["2023-11-24",16.1476,16.3837,16.1476,16.2625,75300.0],["2023-11-27",16.1387,16.2714,16.068,16.1387,211200.0],["2023-11-28",16.2006,16.2006,15.8557,15.8911,203900.0],["2023-11-29",16.0414,16.0414,15.7142,15.838,258700.0],["2023-11-30",15.8646,15.9972,15.5135,15.5904,1008100.0],["2023-12-01",15.502,15.8469,15.4755,15.7054,397300.0],["2023-12-04",15.7054,16.2625,15.6523,16.2537,217700.0],["2023-12-05",16.1652,16.236,15.9707,15.9884,252500.0],["2023-12-06",15.9884,16.1387,15.7496,15.8646,318300.0],["2023-12-07",15.9618,15.9618,15.7585,15.8823,237000.0],["2023-12-08",15.9353,16.2979,15.9353,16.2271,195800.0],["2023-12-11",16.1652,16.335,15.7938,15.8911,527500.0],["2023-12-12",15.7142,15.8557,15.4932,15.7938,395200.0],["2023-12-13",15.8469,16.0326,15.7408,16.0061,1403000.0],["2023-12-14",16.1829,16.557,16.1829,16.4394,341500.0],["2023-12-15",16.404,16.5367,16.2572,16.4128,374900.0],["2023-12-18",16.6074,16.9169,16.5632,16.9169,215700.0],["2023-12-19",17.0053,17.4033,16.9505,17.3591,333100.0],["2023-12-20",17.421,17.5713,17.191,17.2529,344900.0],["2023-12-21",17.2264,17.5536,17.2264,17.4386,418500.0],["2023-12-22",17.5713,17.7216,17.3502,17.4386,609800.0],["2023-12-26",17.5094,18.2434,17.4926,17.8808,589700.0],["2023-12-27",17.8454,18.1505,17.8454,17.9958,646700.0],["2023-12-28",17.9515,17.9958,17.7349,17.7747,698800.0],["2023-12-29",17.7482,17.8631,17.5801,17.757,494700.0],["2024-01-02",17.7393,18.0754,17.6995,17.8454,777100.0],["2024-01-03",17.8985,18.4733,17.7791,18.1903,797200.0],["2024-01-04",18.3318,18.4556,17.8896,17.9427,726500.0],["2024-01-05",18.2168,18.8801,18.124,18.8712,675900.0],["2024-01-08",18.6855,18.9066,18.2876,18.6855,563200.0],["2024-01-09",18.6502,19.0569,18.4423,18.7651,561000.0],["2024-01-10",18.6855,18.7342,18.0842,18.2257,922800.0],["2024-01-11",18.2964,18.491,18.1373,18.4821,1076300.0],["2024-01-12",18.7916,18.9508,18.5617,18.9508,198000.0],["2024-01-16",18.9508,19.0348,18.6148,18.8624,582300.0],["2024-01-17",18.5706,18.9597,18.4291,18.8535,518100.0],["2024-01-18",19.0481,19.1454,18.7297,19.1365,455300.0],["2024-01-19",19.1896,19.1896,18.9154,19.1719,298800.0],["2024-01-22",19.2603,19.6671,19.0569,19.5522,835100.0],["2024-01-23",19.6317,19.8307,19.4372,19.8263,306700.0],["2024-01-24",19.9855,20.2242,19.8174,20.1004,299600.0],["2024-01-25",20.3304,20.4542,19.9678,20.4453,213700.0],["2024-01-26",20.4984,20.7371,20.4365,20.7283,229000.0],["2024-01-29",20.7371,20.9228,20.3657,20.9228,470600.0],["2024-01-30",20.799,21.029,20.3303,21.0113,325000.0],["2024-01-31",21.0113,21.0113,20.5868,20.7106,362900.0],["2024-02-01",20.9052,20.9052,20.3304,20.5337,471000.0],["2024-02-02",20.5249,20.5249,20.1004,20.3038,356400.0],["2024-02-05",20.2419,20.6664,20.0208,20.5426,343100.0],["2024-02-06",20.6045,20.8123,20.3215,20.746,228700.0],["2024-02-07",20.7283,20.8256,20.5691,20.5868,470500.0],["2024-02-08",20.5603,21.2323,20.4453,21.2147,473600.0],["2024-02-09",21.2677,21.3668,21.082,21.1616,186000.0],["2024-02-12",21.2235,21.7718,21.2235,21.5949,224800.0],["2024-02-13",21.5507,21.6214,21.2324,21.6038,355700.0],["2024-02-14",21.7629,21.7983,21.0555,21.2235,218600.0],["2024-02-15",21.3134,21.6575,21.1516,21.529,254700.0],["2024-02-16",21.5919,21.7536,21.2325,21.7267,264400.0],["2024-02-20",21.4931,22.3018,21.4122,22.3018,331700.0],["2024-02-21",22.3377,22.5893,22.2568,22.5444,268200.0],["2024-02-22",22.4725,23.0386,22.2478,22.787,421200.0],["2024-02-23",22.6791,23.0026,22.4365,22.8409,207100.0],["2024-02-26",22.8499,23.0565,22.3647,22.3826,209500.0],["2024-02-27",22.4635,22.4994,22.176,22.3018,151700.0],["2024-02-28",22.3377,22.4231,22.0843,22.2568,198200.0],["2024-02-29",22.4545,22.9397,22.3647,22.9128,291300.0],["2024-03-01",23.0206,23.4249,23.0206,23.362,317300.0],["2024-03-04",23.38,24.1527,23.38,23.8472,369400.0],["2024-03-05",23.7484,24.3235,23.7484,24.0359,302700.0],["2024-03-06",26.0487,26.0576,23.9281,23.9551,554500.0],["2024-03-07",21.8615,22.9981,21.1786,22.5803,876200.0],["2024-03-08",22.4545,23.2228,22.4455,22.9128,403400.0],["2024-03-11",23.1913,23.2093,22.3062,22.9397,305700.0],["2024-03-12",22.8678,23.0745,22.6342,22.9397,275200.0],["2024-03-13",22.9846,23.4923,22.796,23.2003,537700.0],["2024-03-14",23.2452,23.8356,23.0835,23.7035,537900.0],["2024-03-15",23.5507,24.0584,23.4968,23.5148,586900.0],["2024-03-18",23.5328,23.6675,23.2542,23.4788,174800.0],["2024-03-19",23.4699,23.9371,23.3351,23.8832,455400.0],["2024-03-20",23.7484,24.1797,23.6316,24.1258,323300.0],["2024-03-21",24.1527,24.7098,24.0539,24.7009,492100.0],["2024-03-22",24.4672,24.9075,24.1168,24.1977,394500.0],["2024-03-25",24.2067,24.4672,23.982,24.2965,643300.0],["2024-03-26",24.3414,24.4043,23.6675,23.7035,356800.0],["2024-03-27",23.6585,24.1078,23.5058,23.7574,662300.0],["2024-03-28",23.8742,24.5751,23.8652,24.5661,1261300.0],["2024-04-01",24.6919,25.24,24.2696,24.9075,1005000.0],["2024-04-02",24.9614,26.0487,24.9255,25.8959,1245800.0],["2024-04-03",25.8959,25.9723,24.4223,24.5751,929900.0],["2024-04-04",24.6649,25.1591,24.4762,25.0962,696700.0],["2024-04-05",25.0962,25.4916,24.9614,25.2669,613600.0],["2024-04-08",25.3568,25.3568,24.6919,24.9435,363000.0],["2024-04-09",25.0603,25.1591,24.283,24.629,592200.0],["2024-04-10",24.638,25.0243,24.62,24.6739,346400.0],["2024-04-11",24.6739,24.6919,24.3055,24.6919,297800.0],["2024-04-12",24.8087,24.894,23.8562,24.1977,487700.0],["2024-04-15",24.2426,24.5122,23.7933,23.9281,322700.0],["2024-04-16",23.964,23.964,23.2542,23.8562,403100.0],["2024-04-17",23.8742,24.1797,23.4878,23.4878,375600.0],["2024-04-18",23.6046,23.973,23.5372,23.7754,194900.0],["2024-04-19",23.7664,24.3774,23.7574,24.2696,340200.0],["2024-04-22",24.2606,24.8087,24.097,24.7548,249100.0],["2024-04-23",24.6739,24.9435,24.4493,24.9075,308100.0],["2024-04-24",24.9614,25.0872,24.629,24.7817,310700.0],["2024-04-25",24.8087,24.8985,24.4223,24.8087,239800.0],["2024-04-26",24.7817,25.1798,24.7188,25.0603,211600.0],["2024-04-29",25.0513,25.222,24.8177,24.8626,241100.0],["2024-04-30",24.593,24.7548,24.2696,24.4223,440400.0],["2024-05-01",24.4133,24.5301,23.4699,23.6855,429800.0],["2024-05-02",23.8293,24.4538,23.8293,24.2606,208900.0],["2024-05-03",24.2067,24.7907,23.9011,24.5301,313800.0],["2024-05-06",24.6829,24.9345,24.4043,24.6739,255200.0],["2024-05-07",24.611,25.195,24.5211,25.1322,554400.0],["2024-05-08",25.1052,25.3208,24.9345,25.1411,350900.0],["2024-05-09",25.1142,25.7881,24.7278,25.3927,547900.0],["2024-05-10",25.6022,25.8026,25.1377,25.2106,355000.0],["2024-05-13",25.4018,25.4109,24.6368,24.6914,240100.0],["2024-05-14",24.6186,25.6386,24.6003,25.6295,342700.0],["2024-05-15",25.6022,25.7024,25.3199,25.5202,220100.0],["2024-05-16",25.4929,25.8345,25.4838,25.7844,342500.0],["2024-05-17",25.839,25.9939,25.5476,25.9483,245100.0],["2024-05-20",26.0576,26.8044,26.0576,26.3764,514600.0],["2024-05-21",26.3582,26.595,25.8572,26.0394,269300.0],["2024-05-22",26.0121,26.0121,24.91,24.9282,251100.0],["2024-05-23",25.0466,25.1559,24.5184,24.5639,248500.0],["2024-05-24",24.6459,24.7279,24.1905,24.3362,410200.0],["2024-05-28",24.4911,24.6186,24.0083,24.3362,376900.0],["2024-05-29",24.2725,24.3544,23.9901,24.0539,308500.0],["2024-05-30",24.0539,24.3972,24.0539,24.1814,237000.0],["2024-05-31",24.4091,25.1377,24.3818,25.0922,515500.0],["2024-06-03",25.0922,25.0922,24.2816,24.3818,275700.0],["2024-06-04",24.3544,24.3544,23.5803,23.9173,333800.0],["2024-06-05",23.9628,24.0083,23.5985,23.9901,216000.0],["2024-06-06",23.899,24.1586,23.3799,23.6531,437400.0],["2024-06-07",23.5347,23.8444,23.2888,23.3981,268000.0],["2024-06-10",23.4345,24.3089,23.4345,24.0448,161400.0],["2024-06-11",23.8262,23.8353,23.5165,23.7806,296400.0],["2024-06-12",24.1085,24.1176,23.7078,23.808,502300.0],["2024-06-13",23.8717,23.9355,23.3799,23.9081,457800.0],["2024-06-14",23.7715,23.8717,23.2706,23.6713,285400.0],["2024-06-17",23.6622,23.9081,23.4072,23.7351,264500.0],["2024-06-18",23.808,24.0994,23.6814,23.8353,183900.0],["2024-06-20",23.8808,24.0174,23.5712,23.726,342800.0],["2024-06-21",24.1176,24.1176,23.5165,23.7715,414500.0],["2024-06-24",23.7897,24.5002,23.7897,24.3544,316300.0],["2024-06-25",24.2634,24.3909,24.0083,24.2725,307200.0],["2024-06-26",24.1905,24.5548,23.9081,24.5457,304300.0],["2024-06-27",24.6095,24.9191,24.2178,24.4911,825000.0],["2024-06-28",24.6823,24.9146,24.5002,24.828,1617100.0],["2024-07-01",24.8736,25.0102,24.5002,24.6914,470300.0],["2024-07-02",24.7734,25.0922,24.6641,24.8007,335900.0],["2024-07-03",24.9191,25.5749,24.828,25.4109,149400.0],["2024-07-05",25.2834,25.2971,24.573,24.6368,272200.0],["2024-07-08",24.4728,24.7825,24.2406,24.2907,578400.0],["2024-07-09",24.1085,24.1295,23.5438,23.5894,461200.0],["2024-07-10",23.5894,24.5639,23.5438,24.5639,299800.0],["2024-07-11",24.737,25.0466,24.3362,24.9373,491400.0],["2024-07-12",25.1195,25.1286,24.4637,24.91,490800.0],["2024-07-15",25.0284,26.2671,25.0011,26.0576,523300.0],["2024-07-16",25.8846,26.1669,25.6204,25.9847,402300.0],["2024-07-17",26.1578,26.595,26.094,26.4128,495000.0],["2024-07-18",26.4583,27.0959,26.2862,26.4857,506700.0],["2024-07-19",26.5676,26.5676,25.6477,25.7388,336100.0],["2024-07-22",25.666,26.4675,25.3654,26.0849,1237600.0],["2024-07-23",26.0576,26.1259,25.2015,25.5476,626300.0],["2024-07-24",25.6751,25.8846,25.1013,25.1559,357000.0],["2024-07-25",25.2743,25.3973,24.3271,24.3726,351700.0],["2024-07-26",24.5093,25.3927,24.3726,25.3654,474100.0],["2024-07-29",25.4656,25.6159,24.992,25.2015,372700.0],["2024-07-30",25.2652,26.0667,25.1332,25.8026,658900.0],["2024-07-31",25.9939,26.9229,25.7297,26.2762,1096700.0],["2024-08-01",26.1396,26.3217,24.4273,25.3927,970000.0],["2024-08-02",25.2834,25.4155,24.1996,24.4819,1029900.0],["2024-08-05",23.5256,23.9992,22.6194,23.9537,663500.0],["2024-08-06",23.9264,24.8554,23.8171,24.4546,419700.0],["2024-08-07",24.8463,25.288,24.573,24.737,352600.0],["2024-08-08",24.8554,26.431,24.8554,26.4219,809600.0],["2024-08-09",26.3946,26.7953,26.2489,26.3035,654100.0],["2024-08-12",26.4975,27.2274,26.4818,27.0796,784100.0],["2024-08-13",25.241,25.9062,23.3286,24.1139,2813000.0],["2024-08-14",24.5573,24.8622,23.578,23.6519,866100.0],["2024-08-15",24.0215,24.3541,23.7997,24.3079,550400.0],["2024-08-16",24.1323,24.659,23.8367,24.2247,422500.0],["2024-08-19",24.3079,24.622,23.7905,24.0215,606700.0],["2024-08-20",24.0954,24.2109,23.5595,23.8921,506500.0],["2024-08-21",24.1416,24.5389,23.9198,24.5389,713100.0],["2024-08-22",24.6313,24.7347,24.0862,24.1139,326400.0],["2024-08-23",24.2986,25.3611,24.2432,25.1302,529300.0],["2024-08-26",25.5552,25.6106,25.1209,25.3427,295100.0],["2024-08-27",25.4073,25.4073,24.9749,25.2503,358400.0],["2024-08-28",25.084,25.1671,24.5296,25.0562,279300.0],["2024-08-29",25.2872,25.8046,24.9823,25.5274,337700.0],["2024-08-30",25.4535,25.6568,25.1117,25.6383,447200.0],["2024-09-03",25.2133,25.2133,23.9476,23.9753,386500.0],["2024-09-04",24.1231,24.3171,23.7997,23.966,394200.0],["2024-09-05",24.3356,25.0378,24.0372,24.6405,502000.0],["2024-09-06",24.8068,25.1117,24.391,24.6035,626200.0],["2024-09-09",24.5758,24.5758,23.2916,23.3101,739500.0],["2024-09-10",24.6774,24.9454,24.0122,24.3079,3947400.0],["2024-09-11",24.1416,24.4003,23.5226,24.2525,1008700.0],["2024-09-12",24.1785,24.4742,23.9014,24.2432,573800.0],["2024-09-13",24.3356,24.6821,24.1323,24.6405,464000.0],["2024-09-16",24.6405,25.0655,24.2155,24.8807,904700.0],["2024-09-17",25.0285,25.9386,24.9916,25.7861,1090700.0],["2024-09-18",26.2204,26.9502,25.9986,26.4883,1035000.0],["2024-09-19",27.172,27.5046,26.9225,27.2829,736300.0],["2024-09-20",27.2829,27.6339,27.0796,27.329,769200.0],["2024-09-23",27.4214,28.1975,27.2089,27.3845,841000.0],["2024-09-24",27.6617,27.6617,27.0426,27.2089,625900.0],["2024-09-25",27.1905,27.4584,26.9595,27.1997,617700.0],["2024-09-26",26.7655,27.0242,26.2111,26.5622,573300.0],["2024-09-27",27.1073,27.1443,26.6176,27.0149,1004900.0],["2024-09-30",26.9225,27.0935,26.3867,26.7932,562700.0],["2024-10-01",26.7008,27.1073,26.5345,26.9872,617800.0],["2024-10-02",27.5138,27.9203,27.2551,27.6432,705600.0],["2024-10-03",27.6709,28.544,27.403,28.2345,824100.0],["2024-10-04",28.6872,30.1192,28.6872,30.0268,1296500.0],["2024-10-07",30.0268,30.1192,29.4078,29.685,719800.0],["2024-10-08",29.2785,29.4864,28.4377,28.7241,661900.0],["2024-10-09",28.3731,29.6388,28.3176,29.5279,491300.0],["2024-10-10",29.5649,30.0823,29.2508,29.7404,390800.0],["2024-10-11",29.5834,30.2745,29.5834,29.8605,568300.0],["2024-10-14",29.7127,29.7404,29.1769,29.3801,759900.0],["2024-10-15",28.6318,29.0567,28.5209,28.6779,564800.0],["2024-10-16",29.1029,29.1769,28.9182,29.0013,632400.0],["2024-10-17",29.1029,29.1399,28.8165,29.0013,517800.0],["2024-10-18",28.8904,29.2138,28.4562,28.7519,404800.0],["2024-10-21",28.872,29.0106,28.3084,28.5486,585900.0],["2024-10-22",28.7334,28.872,28.5116,28.6964,387300.0],["2024-10-23",28.5394,28.6548,28.3361,28.4377,290300.0],["2024-10-24",28.41,28.641,27.6801,28.3638,655800.0],["2024-10-25",28.7888,29.1953,28.4765,28.9736,547400.0],["2024-10-28",28.179,29.4078,28.1328,29.2877,738600.0],["2024-10-29",29.3062,29.491,29.1722,29.3062,270700.0],["2024-10-30",29.5187,29.6748,29.1307,29.3894,327700.0],["2024-10-31",29.6388,29.6573,29.029,29.454,517100.0],["2024-11-01",29.5851,29.8284,29.0235,29.1358,434500.0],["2024-11-04",29.1358,29.4493,29.0141,29.2013,305300.0],["2024-11-05",29.4447,30.4087,29.4447,30.4087,488400.0],["2024-11-06",31.616,32.9544,30.9047,32.5988,902300.0],["2024-11-07",32.6269,33.2362,31.733,32.3367,1255400.0],["2024-11-08",32.1683,33.282,32.0185,32.5988,857100.0],["2024-11-11",33.5347,34.2648,32.4677,33.9746,688300.0],["2024-11-12",34.0214,34.2928,33.5815,33.8529,351900.0],["2024-11-13",34.2273,34.6204,33.4318,33.5534,407900.0],["2024-11-14",33.6938,33.9278,33.1463,33.5066,466900.0],["2024-11-15",33.0761,34.2554,33.0761,34.1056,2383900.0],["2024-11-18",34.3958,35.444,34.3958,35.1913,1106200.0],["2024-11-19",34.714,36.0805,34.714,36.0056,725600.0],["2024-11-20",36.015,36.745,35.8465,36.5952,412000.0],["2024-11-21",36.876,38.5373,36.7263,38.4203,553900.0],["2024-11-22",38.5233,38.6075,37.6435,37.8494,855500.0],["2024-11-25",37.9056,37.987,36.6608,37.1755,839100.0],["2024-11-26",37.2036,37.6248,36.9041,37.3534,700500.0],["2024-11-27",37.4376,37.4844,36.9996,37.2691,440700.0],["2024-11-29",37.578,38.1115,37.4376,37.8494,516700.0],["2024-12-02",37.7371,37.8307,37.0351,37.5873,795300.0],["2024-12-03",37.709,38.046,37.3758,37.8962,1083500.0],["2024-12-04",38.0647,38.3548,37.5967,38.0927,1019900.0],["2024-12-05",38.0085,39.3282,37.9992,39.1784,521000.0],["2024-12-06",38.9445,39.1373,37.4844,38.5326,645700.0],["2024-12-09",38.8509,39.7119,38.5841,38.8602,704300.0],["2024-12-10",39.0848,39.1784,38.3735,38.9913,704400.0],["2024-12-11",39.4405,41.3685,39.3095,40.7508,1429000.0],["2024-12-12",39.7962,40.0067,38.4297,38.8883,2478100.0],["2024-12-13",38.9257,39.1784,38.294,38.3548,862200.0],["2024-12-16",37.7745,39.2159,37.6912,38.8321,875400.0],["2024-12-17",38.8228,38.9164,37.812,38.4858,1080600.0],["2024-12-18",38.3735,38.4765,35.8839,36.1179,1600800.0],["2024-12-19",36.848,37.812,36.043,36.4455,1456600.0],["2024-12-20",36.0898,37.3814,35.912,37.2504,3077500.0],["2024-12-23",36.9415,37.7465,36.8012,37.4938,448900.0],["2024-12-24",37.7371,38.3548,37.4376,38.1863,282500.0],["2024-12-26",38.1395,38.4999,37.7465,38.2893,503100.0],["2024-12-27",38.2238,38.2238,37.3721,37.8588,849900.0],["2024-12-30",37.9524,38.3735,37.4891,38.2987,861400.0],["2024-12-31",38.3455,38.6796,38.0272,38.2144,977000.0],["2025-01-02",38.3735,39.1878,38.0366,39.0942,869500.0],["2025-01-03",39.2814,40.8631,39.1176,40.8631,1084000.0],["2025-01-06",40.9661,41.5838,40.7789,40.7789,849300.0],["2025-01-07",40.9006,41.5557,39.4686,39.6745,858700.0],["2025-01-08",39.3843,39.7119,38.673,39.01,648500.0],["2025-01-10",39.3563,39.6473,38.8321,39.3095,745500.0],["2025-01-13",39.2908,40.5075,39.01,40.0769,832500.0],["2025-01-14",39.8898,42.5104,39.8898,42.501,792000.0],["2025-01-15",43.0907,43.8394,42.6929,43.1936,925300.0],["2025-01-16",43.0439,44.3542,42.9035,44.036,740300.0],["2025-01-17",44.2044,44.6715,43.3995,44.3448,1127700.0],["2025-01-21",44.7098,45.861,44.1857,45.8236,888300.0],["2025-01-22",45.9827,46.0389,44.9625,45.6926,896000.0],["2025-01-23",45.7675,46.286,44.9906,45.6739,936000.0],["2025-01-24",45.6364,46.5349,45.2995,46.432,882200.0],["2025-01-27",45.2808,45.4726,40.4513,41.1814,1516300.0],["2025-01-28",41.6306,44.8502,41.3405,44.7005,1613200.0],["2025-01-29",44.401,45.6177,43.8815,44.9719,1398300.0],["2025-01-30",45.2246,47.1994,45.2246,46.4788,1630900.0],["2025-01-31",44.6911,44.7473,43.568,43.7833,3021400.0],["2025-02-03",42.6695,44.4571,42.1173,44.3074,926100.0],["2025-02-04",44.5039,44.5086,43.7365,43.9424,659800.0],["2025-02-05",44.1202,45.3603,44.1108,44.6443,1546600.0],["2025-02-06",45.0561,45.0561,42.9316,43.4089,1324800.0],["2025-02-07",43.5867,43.7739,42.3138,42.3794,1330300.0],["2025-02-10",43.0252,43.568,42.735,43.2123,997900.0],["2025-02-11",43.2591,43.2591,41.771,42.3981,1009200.0],["2025-02-12",42.1828,42.8286,41.3966,41.5932,697400.0],["2025-02-13",41.64,42.2951,41.1991,42.0331,654800.0],["2025-02-14",42.1842,42.8926,41.8536,42.7887,729200.0],["2025-02-18",43.0343,44.1678,42.9493,43.3743,718200.0],["2025-02-19",43.1571,44.4417,43.1571,44.0544,1074700.0],["2025-02-20",43.7899,43.7899,42.3353,42.562,715800.0],["2025-02-21",42.8832,43.0815,41.0507,41.2774,780200.0],["2025-02-24",40.8335,41.6458,39.8936,40.0117,1019900.0],["2025-02-25",40.2951,40.4179,38.1226,39.7,1893500.0],["2025-02-26",40.0589,41.2302,39.5205,40.6162,1084500.0],["2025-02-27",41.0885,41.6458,39.8795,40.0589,739200.0],["2025-02-28",39.6622,40.8807,39.4733,40.6162,1181000.0],["2025-03-03",40.8712,41.1546,38.2359,38.7649,984000.0],["2025-03-04",37.6503,38.217,36.5451,37.6503,1409600.0],["2025-03-05",37.0363,38.3115,36.8332,38.3115,1224600.0],["2025-03-06",34.5805,36.2429,31.4917,32.5685,3149600.0],["2025-03-07",31.3406,32.3088,30.2496,32.1907,2732800.0],["2025-03-10",31.5484,32.0868,30.6605,31.4162,1505500.0],["2025-03-11",31.265,33.5414,31.265,33.3431,1520700.0],["2025-03-12",34.7883,35.7045,34.0515,34.9583,1858800.0],["2025-03-13",34.8355,35.6761,33.9854,34.0893,1200300.0],["2025-03-14",34.8544,35.2511,33.9665,34.7599,823400.0],["2025-03-17",34.6655,36.1201,34.3632,36.1201,923900.0],["2025-03-18",35.8651,36.6868,35.1,35.4967,631400.0],["2025-03-19",35.7612,36.9041,35.5061,36.6679,801200.0],["2025-03-20",36.0256,36.649,35.9123,36.3185,638000.0],["2025-03-21",35.9879,36.3798,35.5817,35.7045,2597400.0],["2025-03-24",36.309,37.0835,35.9217,37.0552,574600.0],["2025-03-25",36.9702,37.3102,36.6302,36.7907,642500.0],["2025-03-26",37.1402,37.1874,35.6525,35.7989,455600.0],["2025-03-27",35.8934,35.8934,35.0905,35.4211,543000.0],["2025-03-28",35.4306,35.7423,34.8922,35.525,1035500.0],["2025-03-31",34.8827,35.3455,34.3632,35.2322,1529200.0],["2025-04-01",35.3172,35.8084,34.3623,35.5439,963400.0],["2025-04-02",34.7977,36.6396,34.5993,36.5735,694900.0],["2025-04-03",33.8154,35.0149,32.493,32.8047,1074200.0],["2025-04-04",30.7833,31.0572,27.8977,29.5459,1950000.0],["2025-04-07",28.0441,31.3973,27.6285,29.6498,2078700.0],["2025-04-08",31.35,31.4067,27.8315,28.5541,2257100.0],["2025-04-09",28.3936,32.4174,27.6379,31.709,2313900.0],["2025-04-10",30.2827,31.1045,29.6121,30.4338,1578200.0],["2025-04-11",30.8305,30.9628,29.6026,30.7361,1057100.0],["2025-04-14",31.5767,31.6287,30.8211,31.1045,876700.0],["2025-04-15",31.1706,32.049,31.1706,31.624,780700.0],["2025-04-16",31.3123,32.3041,31.3123,31.9546,823100.0],["2025-04-17",32.1151,33.0975,32.1151,32.493,547100.0],["2025-04-21",32.1813,32.493,30.6511,30.9911,940300.0],["2025-04-22",31.6901,31.7751,30.7833,31.4067,462900.0],["2025-04-23",32.3324,32.7811,31.2367,31.4067,591700.0],["2025-04-24",32.3702,32.8897,31.5862,32.8897,1613800.0],["2025-04-25",32.493,33.3242,32.1435,32.9652,670600.0],["2025-04-28",33.0786,33.5462,32.6724,33.4092,705300.0],["2025-04-29",33.1542,33.2014,32.7952,32.8425,534200.0],["2025-04-30",32.0207,32.271,31.2839,32.1246,616200.0],["2025-05-01",32.3702,33.6926,32.1293,33.2392,857900.0],["2025-05-02",33.7776,34.1554,33.4045,33.7209,711400.0],["2025-05-05",32.9939,33.3096,32.5443,32.6782,759000.0],["2025-05-06",32.506,33.0417,32.1903,32.7356,1066600.0],["2025-05-07",33.0321,33.1948,32.4773,32.6495,950600.0],["2025-05-08",33.3574,34.5819,31.999,33.9027,1708000.0],["2025-05-09",34.1035,34.2279,33.2809,34.1131,777900.0],["2025-05-12",35.7776,36.1411,34.4479,34.888,575100.0],["2025-05-13",34.1801,35.328,33.7592,34.821,1923300.0],["2025-05-14",34.7062,34.9071,34.2662,34.6297,1111000.0],["2025-05-15",34.1705,34.5819,33.6061,34.0844,1202200.0],["2025-05-16",34.1131,34.4001,33.2665,33.9792,920400.0],["2025-05-19",33.367,33.9983,33.0226,33.9696,664600.0],["2025-05-20",33.9314,34.027,33.4817,33.8931,809000.0],["2025-05-21",33.7113,34.0844,32.4773,32.726,716400.0],["2025-05-22",32.7069,32.8647,31.9607,32.8504,681300.0],["2025-05-23",32.1903,33.4148,32.1903,33.1182,640900.0],["2025-05-27",33.5104,33.6826,32.793,33.5296,811100.0],["2025-05-28",33.6635,34.1036,33.4817,33.9888,873500.0],["2025-05-29",34.4384,34.4384,33.7209,33.9218,675000.0],["2025-05-30",33.5583,33.9505,33.1469,33.7783,1778200.0],["2025-06-02",34.1705,34.7541,34.0079,34.3905,1574200.0],["2025-06-03",34.6967,35.2324,34.3427,35.041,855200.0],["2025-06-04",34.7062,35.2802,34.2662,34.4575,724800.0],["2025-06-05",34.7158,35.0793,34.4049,34.8593,639200.0],["2025-06-06",35.3567,35.7107,35.0573,35.395,590500.0],["2025-06-09",35.5002,35.6437,33.5104,33.5296,1186900.0],["2025-06-10",34.0366,34.1418,32.1903,32.286,980900.0],["2025-06-11",32.5443,32.7643,32.1329,32.5443,1113300.0],["2025-06-12",32.5347,32.7069,31.9703,32.6304,607100.0],["2025-06-13",32.9173,33.3574,32.2381,32.793,671400.0],["2025-06-16",33.3191,33.4004,32.0372,32.2094,961600.0],["2025-06-17",32.2286,32.8599,32.0659,32.6017,939600.0],["2025-06-18",32.4773,33.2426,32.3338,32.9556,786700.0],["2025-06-20",33.1278,33.2809,32.6782,33.0226,807600.0],["2025-06-23",33.3765,33.5583,32.439,32.5825,779100.0],["2025-06-24",32.8025,33.5296,32.3816,33.1948,1097100.0],["2025-06-25",32.7451,32.9747,32.152,32.4008,1271600.0],["2025-06-26",32.4582,32.9652,32.1903,32.8312,1104300.0],["2025-06-27",32.9747,33.3096,32.3434,32.5347,3328700.0],["2025-06-30",32.573,33.0034,32.3816,32.7834,1164600.0],["2025-07-01",32.6782,32.7069,31.8268,32.2573,1201400.0],["2025-07-02",32.6399,32.8599,31.7311,32.5443,1453500.0],["2025-07-03",32.3721,32.5682,31.9033,32.3434,530700.0],["2025-07-07",32.0372,32.4295,31.0806,31.3293,729000.0],["2025-07-08",31.4059,31.6642,30.8702,31.0424,1090100.0],["2025-07-09",31.2624,31.2911,30.3536,30.3632,1024600.0],["2025-07-10",30.4493,30.5545,30.0283,30.4206,1018400.0],["2025-07-11",30.4588,31.0089,30.3297,30.7458,927300.0],["2025-07-14",30.631,31.8268,30.4206,31.8268,639500.0],["2025-07-15",31.6259,31.7216,30.9371,31.3293,944200.0],["2025-07-16",31.4346,31.8746,30.4014,30.5641,1511500.0],["2025-07-17",30.4014,30.631,29.7414,30.2771,3115500.0],["2025-07-18",30.8606,31.0232,30.2053,30.8893,879700.0],["2025-07-21",30.8128,30.9371,30.0044,30.1144,937500.0],["2025-07-22",29.904,30.1862,29.6553,29.7509,1140100.0],["2025-07-23",29.837,30.2197,29.6361,30.2197,1502900.0],["2025-07-24",30.3249,30.631,30.1431,30.4206,762800.0],["2025-07-25",30.6023,30.6023,29.904,29.9135,830700.0],["2025-07-28",30.2388,30.5067,30.0475,30.2675,1012000.0],["2025-07-29",30.6023,31.2241,30.2484,30.4684,713400.0],["2025-07-30",30.2866,30.7841,30.124,30.4684,885000.0],["2025-07-31",30.1336,31.0232,30.1336,30.9276,1002700.0],["2025-08-01",30.6119,30.6119,29.3013,29.9422,1576900.0],["2025-08-04",31.961,32.194,30.2237,30.6605,3368700.0],["2025-08-05",30.7187,30.7866,29.1765,30.6605,10519400.0],["2025-08-06",30.4469,31.3302,30.4372,31.0293,3068700.0],["2025-08-07",32.029,32.4172,30.5392,30.8837,3759800.0],["2025-08-08",30.7478,31.5146,29.7772,31.5146,2092800.0],["2025-08-11",31.6893,32.7909,31.5437,32.1649,1772100.0],["2025-08-12",32.5531,33.6984,32.3978,33.6693,1444600.0],["2025-08-13",33.8148,33.941,33.2325,33.8731,1904100.0],["2025-08-14",33.4848,34.2225,33.4848,34.0866,1655800.0],["2025-08-15",34.106,34.1652,33.3247,33.8148,1274700.0],["2025-08-18",33.6013,34.965,33.5237,34.8339,1934300.0],["2025-08-19",34.5428,35.0475,34.5263,34.6689,1091800.0],["2025-08-20",34.6107,35.9695,34.6107,35.7851,1102100.0],["2025-08-21",35.8239,35.9016,34.6592,34.8728,2007500.0],["2025-08-22",34.931,35.7172,34.7126,34.7466,1279000.0],["2025-08-25",34.8145,35.0184,33.2131,33.3296,1041700.0],["2025-08-26",33.5237,34.0575,33.0384,33.7178,1686100.0],["2025-08-27",33.7954,34.5331,33.7954,34.271,1242700.0],["2025-08-28",34.4069,34.9601,34.3681,34.8825,791000.0],["2025-08-29",35.0378,35.1834,34.6398,34.7369,716200.0],["2025-09-02",34.4748,34.8097,34.1167,34.5622,697600.0],["2025-09-03",34.6204,34.9989,34.2497,34.339,1009300.0],["2025-09-04",34.3098,35.46,34.1934,35.4454,1149600.0],["2025-09-05",35.2804,35.4745,34.1012,34.2807,1431400.0],["2025-09-08",32.9996,33.1452,32.4075,32.7375,7200200.0],["2025-09-09",32.4075,33.281,32.3687,32.4463,5479700.0],["2025-09-10",32.4657,33.1937,32.0921,32.0969,4150800.0],["2025-09-11",31.8834,33.0287,31.6116,32.7181,2051800.0],["2025-09-12",32.4269,32.6987,32.1649,32.2716,2023400.0],["2025-09-15",32.4657,32.7569,32.0969,32.2134,1725900.0],["2025-09-16",32.1552,32.5395,31.7766,32.0969,1166500.0],["2025-09-17",32.0193,32.4997,31.6699,32.0193,808200.0],["2025-09-18",32.6113,33.1451,32.2085,33.0481,1352100.0],["2025-09-19",33.0481,33.1306,32.2522,32.2813,6210700.0],["2025-09-22",32.126,32.9559,32.126,32.8831,1038600.0],["2025-09-23",33.0869,34.6107,32.9899,34.0187,1280200.0],["2025-09-24",34.3584,34.6204,34.1448,34.4457,1522100.0],["2025-09-25",34.6398,36.1054,34.4069,36.0375,1613800.0],["2025-09-26",36.1345,36.8722,35.921,36.251,1526300.0],["2025-09-29",36.1539,36.381,35.5231,36.2413,1477100.0],["2025-09-30",36.1491,36.3432,35.5813,35.8822,2151900.0],["2025-10-01",35.591,36.0181,35.2756,35.6395,1087400.0],["2025-10-02",35.7172,35.9695,33.4946,33.5237,1411200.0],["2025-10-03",34.0575,34.3535,33.3053,33.4266,1128400.0],["2025-10-06",33.514,33.8051,32.4075,32.5628,1760200.0],["2025-10-07",32.7181,33.7323,32.5337,33.5043,1533900.0],["2025-10-08",33.7469,35.4697,33.0384,35.1834,1473900.0],["2025-10-09",34.5428,34.965,33.6887,34.1254,920600.0],["2025-10-10",33.9993,34.4166,32.5822,32.6696,1036600.0],["2025-10-13",33.514,33.7809,32.6599,33.0481,900500.0],["2025-10-14",32.3978,33.4586,32.291,33.3684,1210200.0],["2025-10-15",33.5722,34.1254,33.116,33.3199,1139000.0],["2025-10-16",33.6984,33.776,32.6453,33.0481,952600.0],["2025-10-17",33.1451,33.9983,32.7957,33.9701,1200700.0],["2025-10-20",34.2128,34.8825,33.9604,34.2128,1180600.0],["2025-10-21",34.4651,34.8825,33.7954,34.0672,907300.0],["2025-10-22",34.3681,34.7272,33.7809,34.3875,794500.0],["2025-10-23",35.0086,35.1348,34.0963,34.2128,1226400.0],["2025-10-24",35.1834,35.591,34.5428,34.7563,1524900.0],["2025-10-27",35.3095,35.6104,34.9029,34.931,888200.0],["2025-10-28",34.7078,35.1542,34.2904,34.6592,1160800.0],["2025-10-29",34.8145,35.4745,34.3438,35.1057,1367100.0],["2025-10-30",34.8728,36.416,34.6981,36.2219,1335600.0],["2025-10-31",36.2122,36.4354,35.7414,35.7948,1378400.0],["2025-11-03",35.9522,36.2768,35.1456,36.1391,904500.0],["2025-11-04",35.6374,36.2965,35.3915,35.6768,1238100.0],["2025-11-05",34.4767,35.2243,33.2964,33.3554,1700500.0],["2025-11-06",33.6308,34.0144,32.7849,33.4242,1150800.0],["2025-11-07",33.4046,33.7193,32.6914,33.198,921200.0],["2025-11-10",33.621,34.6144,32.6767,33.5226,1030900.0],["2025-11-11",33.3357,33.6554,33.0013,33.5718,674600.0],["2025-11-12",33.3751,34.7226,33.2914,33.7095,3953400.0],["2025-11-13",33.4734,33.9456,32.7652,32.8242,4109300.0],["2025-11-14",32.0766,33.6111,32.0766,33.1488,2882800.0],["2025-11-17",32.7947,33.4931,32.2143,32.4111,1623800.0],["2025-11-18",32.7849,33.1783,32.0176,33.0898,1334000.0],["2025-11-19",32.9324,33.316,32.6668,33.2078,991300.0],["2025-11-20",33.3455,34.098,32.7504,32.9324,1799500.0],["2025-11-21",33.0209,33.2964,32.3078,32.9422,1243100.0],["2025-11-24",32.4898,33.2275,32.3521,33.1882,1033400.0],["2025-11-25",33.2865,34.4472,33.0701,34.4374,913100.0],["2025-11-26",34.5948,34.9489,34.3095,34.3587,1404900.0],["2025-11-28",34.3489,34.9046,34.3489,34.6243,1577300.0],["2025-12-01",34.1816,34.9636,34.0439,34.6144,4031700.0],["2025-12-02",34.6735,34.8505,33.8226,34.0144,4554900.0],["2025-12-03",34.1718,34.7817,34.1472,34.6833,1739700.0],["2025-12-04",34.3587,35.8784,33.9849,35.785,2877600.0],["2025-12-05",35.903,36.5817,35.8292,36.1489,1504400.0],["2025-12-08",35.9719,36.3948,35.1456,35.6473,1106100.0],["2025-12-09",35.6374,36.5424,35.6374,36.385,1190200.0],["2025-12-10",36.4932,36.8867,35.7063,36.8276,2107600.0],["2025-12-11",36.7194,37.3096,36.6112,37.3096,1999800.0],["2025-12-12",37.4867,37.6421,36.4932,36.6604,1168900.0],["2025-12-15",36.7096,37.044,36.2178,36.7293,1190100.0],["2025-12-16",36.4244,36.5719,34.762,34.9292,1774200.0],["2025-12-17",35.1259,35.4584,34.6144,35.1653,1865100.0],["2025-12-18",35.3227,35.6669,34.939,35.2145,1789100.0],["2025-12-19",35.2243,35.9325,35.2243,35.7161,2274400.0],["2025-12-22",35.9522,36.3998,35.8637,36.0702,1095900.0],["2025-12-23",36.1391,36.7981,36.1391,36.4539,1475600.0],["2025-12-24",36.4342,36.5404,36.0506,36.1194,414700.0],["2025-12-26",36.1981,36.1981,35.5686,35.7555,1004500.0],["2025-12-29",35.8833,36.3063,35.6965,36.2178,1214500.0],["2025-12-30",36.3948,36.8276,36.1538,36.7588,1378500.0],["2025-12-31",36.749,36.8867,36.4342,36.7883,1311400.0],["2026-01-02",36.7391,37.1522,36.3555,37.0244,1404100.0],["2026-01-05",37.6932,37.9195,35.7555,35.9424,1520000.0],["2026-01-06",36.0112,36.2719,34.939,35.0866,1490300.0],["2026-01-07",35.0964,35.8735,35.0079,35.3325,1376500.0],["2026-01-08",35.4112,36.1735,34.9302,35.8932,833000.0],["2026-01-09",36.0112,36.267,35.5391,35.8342,985500.0],["2026-01-12",35.7555,36.2473,34.939,35.1063,1174900.0],["2026-01-13",36.0801,36.5129,35.5883,36.1981,1501700.0],["2026-01-14",36.2178,36.5129,35.48,35.5882,927400.0],["2026-01-15",35.5587,36.3653,35.2538,36.1883,998300.0],["2026-01-16",36.1489,37.1719,35.7604,37.1129,2687400.0],["2026-01-20",37.4473,38.0916,36.8867,37.7228,1079600.0],["2026-01-21",38.1851,39.395,38.1851,39.0605,1208500.0],["2026-01-22",39.149,39.6212,38.7359,39.2572,971800.0],["2026-01-23",39.7294,40.2311,39.2818,39.3458,1212700.0],["2026-01-26",39.8376,40.7032,39.6409,40.2606,1722100.0],["2026-01-27",40.0343,40.8114,40.0343,40.5852,1131200.0],["2026-01-28",40.4868,40.5655,39.4933,39.8376,1451300.0],["2026-01-29",40.8507,41.3868,39.936,40.4179,1112100.0],["2026-01-30",40.9885,41.5786,40.0245,41.3229,1720300.0],["2026-02-02",40.6147,41.259,40.2212,40.8606,1325200.0],["2026-02-03",41.077,41.5098,40.7819,41.254,949100.0],["2026-02-04",41.618,41.8541,40.3491,41.7065,893800.0],["2026-02-05",42.9853,46.6198,42.4246,46.5362,4702400.0],["2026-02-06",47.2248,49.5167,47.0231,49.0937,3375100.0],["2026-02-09",49.0642,50.7413,48.9117,50.3429,2023700.0],["2026-02-10",50.6774,51.1495,49.9691,50.2544,1966800.0],["2026-02-11",51.1987,51.8381,49.9495,51.3069,1907000.0],["2026-02-12",51.3266,51.479,48.9658,49.4183,2387500.0],["2026-02-13",49.2693,50.3421,48.6733,49.9448,2613400.0],["2026-02-17",50.3918,50.8388,49.0309,50.6202,1393800.0],["2026-02-18",51.0275,51.1566,49.9746,50.1335,1324500.0],["2026-02-19",50.4812,50.9083,49.2296,49.6666,2301500.0],["2026-02-20",49.3984,50.4017,48.6236,50.2924,1249400.0],["2026-02-23",50.2825,51.2768,48.9614,49.9448,1447500.0],["2026-02-24",50.0143,51.0374,49.4531,50.7792,1159000.0],["2026-02-25",51.6334,52.7956,50.8487,52.3983,2257600.0],["2026-02-26",52.8552,54.8419,52.4579,54.4843,2978600.0],["2026-02-27",54.1068,55.12,53.7492,54.2062,2325400.0],["2026-03-02",55.6266,57.514,53.8883,56.4809,2045600.0],["2026-03-03",56.5802,57.8119,55.0207,57.2755,2106200.0],["2026-03-04",56.3915,58.0106,56.0438,57.7722,1291800.0],["2026-03-05",57.6431,58.1099,55.3684,56.024,1639500.0],["2026-03-06",56.4411,56.5206,54.7326,54.9313,1302900.0],["2026-03-09",55.0008,55.577,54.0969,55.5173,1100400.0],["2026-03-10",55.6962,56.5504,55.1101,56.1034,1460000.0],["2026-03-11",55.6067,57.2656,54.8021,56.3418,948000.0],["2026-03-12",56.7193,56.7193,53.8486,53.9876,1363700.0],["2026-03-13",54.0274,54.7326,53.3221,53.8386,904900.0],["2026-03-16",53.5406,54.971,53.5406,54.7624,1015500.0],["2026-03-17",55.3783,56.1729,54.5836,55.6564,1050300.0],["2026-03-18",55.9047,55.9047,54.524,55.1697,930900.0],["2026-03-19",55.3584,57.2457,54.9809,56.9279,1397400.0],["2026-03-20",57.5239,57.5239,55.3485,55.5273,1836800.0],["2026-03-23",55.3187,58.4775,55.0108,58.1099,1500500.0],["2026-03-24",57.9411,59.6695,57.2855,58.7258,1186900.0],["2026-03-25",58.4378,59.2622,58.2391,58.7258,915700.0],["2026-03-26",58.5271,58.9344,57.8715,58.3484,783100.0],["2026-03-27",58.1795,59.2225,57.7226,58.0802,983700.0],["2026-03-30",58.6165,58.6662,56.5902,57.0769,1557900.0],["2026-03-31",58.0007,58.5967,57.2954,57.9311,1769700.0],["2026-04-01",56.8087,58.1149,56.1332,57.514,1285200.0],["2026-04-02",57.2259,58.3086,57.0669,57.5537,796900.0],["2026-04-06",57.3352,57.9609,56.7839,57.8318,674500.0],["2026-04-07",57.802,59.297,57.802,58.7755,803900.0],["2026-04-08",58.6165,59.9973,57.6133,59.8284,961700.0],["2026-04-09",59.7787,61.0701,59.7787,59.9774,1083900.0],["2026-04-10",59.9377,61.0403,59.4062,60.3648,1035400.0],["2026-04-13",60.9509,62.4309,60.3946,62.3316,1443800.0],["2026-04-14",62.3316,63.1958,61.1297,61.7455,914700.0],["2026-04-15",61.378,62.6892,61.0899,61.1992,1058400.0],["2026-04-16",60.782,61.9839,60.6032,61.825,909700.0],["2026-04-17",60.7423,63.1362,59.9575,62.8283,1844100.0],["2026-04-20",62.4309,63.4044,61.8896,62.9971,1357900.0],["2026-04-21",63.5236,64.7355,61.681,62.57,1362400.0],["2026-04-22",63.0667,63.6478,62.7836,63.4938,633700.0],["2026-04-23",63.8315,65.1626,63.8315,64.3878,1134100.0],["2026-04-24",64.1693,65.7139,64.0004,65.5401,708000.0],["2026-04-27",65.8579,66.2751,65.1676,65.6891,649100.0],["2026-04-28",66.3248,66.8711,65.4209,66.2652,857400.0],["2026-04-29",66.9705,67.2486,65.4109,66.3546,855100.0],["2026-04-30",66.1361,67.785,66.0169,67.3479,1942300.0],["2026-05-01",67.338,68.2121,66.886,68.083,1306200.0],["2026-05-04",68.7883,68.7883,66.5135,67.6459,1162200.0],["2026-05-05",67.8049,70.7749,67.6956,70.4273,1545900.0],["2026-05-06",69.1061,71.4405,67.9638,70.9239,2129100.0],["2026-05-07",69.5333,70.3379,67.5764,69.8015,2324600.0],["2026-05-08",70.0299,70.5663,68.0135,69.1856,1819200.0],["2026-05-11",73.1391,76.1687,71.3014,75.0165,3437100.0],["2026-05-12",75.384,75.7714,73.2483,74.639,1448100.0],["2026-05-13",75.9899,75.9899,73.3973,75.235,1308500.0],["2026-05-14",71.5497,74.6887,71.1325,73.7351,7436600.0],["2026-05-15",72.9801,73.7947,72.1159,73.0,5231000.0],["2026-05-18",74.05,76.11,73.5,75.78,3895800.0],["2026-05-19",75.39,76.44,74.73,75.89,2091500.0],["2026-05-20",76.31,77.68,73.1,73.35,2264300.0],["2026-05-21",73.93,74.614,72.05,72.39,2184000.0],["2026-05-22",73.1,73.75,71.78,73.71,1058100.0],["2026-05-26",73.98,75.23,73.29,73.65,1671200.0],["2026-05-27",73.03,73.03,69.87,70.49,1937000.0],["2026-05-28",69.98,70.05,68.14,68.85,1837100.0],["2026-05-29",68.73,68.865,66.78,66.85,1845400.0],["2026-06-01",66.63,67.07,64.82,65.27,1337200.0],["2026-06-02",65.64,67.915,65.62,67.19,1487400.0],["2026-06-03",67.45,68.8,66.985,67.35,1565300.0],["2026-06-04",67.18,68.435,66.6,68.11,1279900.0],["2026-06-05",67.55,67.74,64.89,65.11,1273300.0],["2026-06-08",66.39,68.11,65.63,67.63,2032000.0],["2026-06-09",67.83,68.052,65.75,67.08,1064000.0],["2026-06-10",66.95,68.0,66.28,66.49,1747400.0],["2026-06-11",67.67,68.73,66.92,67.12,1255800.0],["2026-06-12",67.2,70.31,66.74,69.08,1589700.0],["2026-06-15",68.64,69.62,67.72,69.25,1953100.0],["2026-06-16",68.62,69.09,67.31,67.87,1432900.0],["2026-06-17",67.78,68.0,66.16,66.55,1455200.0],["2026-06-18",66.74,69.4,65.38,69.18,3819600.0],["2026-06-22",69.16,70.75,68.875,70.72,1998200.0],["2026-06-23",68.83,71.81,68.0,71.69,1603400.0],["2026-06-24",70.125,72.055,69.68,70.65,1490400.0],["2026-06-25",70.23,74.59,70.23,73.96,2327600.0],["2026-06-26",73.44,76.27,72.5,76.27,7107100.0],["2026-06-29",73.98,76.3,73.055,74.43,2065300.0],["2026-06-30",74.85,77.015,74.565,75.13,1999500.0],["2026-07-01",74.91,75.305,72.27,72.4,1937500.0],["2026-07-02",73.01,73.49,67.27,67.94,1730300.0],["2026-07-06",67.32,69.623,66.18,66.23,1867356.837781],["2026-07-07",65.98,68.25,65.53,68.01,1712112.772657],["2026-07-08",68.36,70.27,67.54,69.86,1715252.89607],["2026-07-09",69.51,70.6,66.73,67.18,2012409.028237],["2026-07-10",66.81,67.93,66.17,67.84,1219509.35019],["2026-07-13",68.58,68.58,65.86,66.58,1362012.134894],["2026-07-14",68.31,69.54,67.32,69.09,1636656.570454],["2026-07-15",68.885,69.85,67.015,67.59,1740910.262254],["2026-07-16",67.02,67.64,64.905,65.94,1186940.798409],["2026-07-17",64.66,65.3,63.36,65.19,1860851.758031],["2026-07-20",65.77,66,64.36,64.45,1398383.976204],["2026-07-21",65.03,67.15,64.185,66.89,1122572.337062],["2026-07-22",66.96,67.84,66.56,67,851925.066426],["2026-07-23",67.53,67.78,63.59,65.28,1629284.171226],["2026-07-24",66,66.66,58.39,59.08,3021531.711666],["2026-07-27",59.02,60.982,56.91,57.74,2305221.588151],["2026-07-28",57.96,57.96,54.515,56.51,1878298.527151],["2026-07-29",58.52,58.99,54.89,55,2234381.019127],["2026-07-30",56.555,59.425,56.555,58.26,2684417.933807],["2026-07-31",59.41,59.69,57.72,58.71,1822799.164209],["2026-08-03",57.8,58.39,56.17,58.06,1641558.559741],["2026-08-04",58.41,59.814,57.96,59.54,1264536.595551],["2026-08-05",58.63,59.36,57.305,57.85,1189839.010468],["2026-08-06",58.68,59.3,56.61,56.86,1210807.708654],["2026-08-07",53.9,61.02,53.9,59.9,3005268.855042],["2026-08-10",60.41,61.52,60.0425,60.09,342379.120911],["2026-08-11",61.93,63.23,60.865,61.1,1360751.255302],["2026-08-12",62.32,63.35,61.56,62.06,1445069.14851],["2026-08-13",62.19,63.66,61.7,62.39,1038594.774083],["2026-08-14",62.33,65.49,62.2,65.35,1379626.980189]]}