{"t":"KNF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-06",37.1,38.5,36.48,36.89,1282600.0],["2023-06-07",37.09,40.57,37.06,39.34,1368400.0],["2023-06-08",38.0,41.98,38.0,40.98,754100.0],["2023-06-09",41.0,43.96,40.16,43.67,1309900.0],["2023-06-12",43.14,46.3,43.14,44.0,1276000.0],["2023-06-13",44.0,46.2,44.0,44.92,1108500.0],["2023-06-14",44.9,47.99,44.48,46.39,1286400.0],["2023-06-15",46.13,47.63,46.076,47.6,722500.0],["2023-06-16",47.32,49.19,45.74,45.91,932500.0],["2023-06-20",45.57,45.89,44.474,45.09,807700.0],["2023-06-21",44.54,47.47,44.54,46.86,593500.0],["2023-06-22",46.53,47.175,45.23,45.46,447600.0],["2023-06-23",45.09,46.41,44.01,45.57,6308700.0],["2023-06-26",44.8,46.87,44.72,46.86,537400.0],["2023-06-27",46.1,47.46,45.765,47.2,300300.0],["2023-06-28",46.88,47.47,45.64,45.77,605400.0],["2023-06-29",45.24,46.25,43.64,43.79,775400.0],["2023-06-30",43.86,44.68,43.46,43.5,565300.0],["2023-07-03",43.49,45.33,42.81,45.01,261700.0],["2023-07-05",43.39,44.27,43.22,43.37,815200.0],["2023-07-06",42.73,42.73,41.53,42.2,305200.0],["2023-07-07",42.07,43.5,42.07,42.94,572500.0],["2023-07-10",42.88,43.82,42.795,43.5,251000.0],["2023-07-11",42.78,43.22,42.13,43.15,350100.0],["2023-07-12",43.5,44.14,42.89,43.0,242900.0],["2023-07-13",43.28,43.98,42.84,43.8,269600.0],["2023-07-14",43.53,43.78,42.72,43.75,325700.0],["2023-07-17",43.5,43.73,42.87,42.94,319400.0],["2023-07-18",43.01,44.63,42.815,44.32,509900.0],["2023-07-19",44.32,44.93,42.54,43.69,349600.0],["2023-07-20",43.08,43.33,42.35,42.87,337000.0],["2023-07-21",42.87,43.16,42.43,43.01,258100.0],["2023-07-24",42.86,44.18,42.63,43.93,288700.0],["2023-07-25",43.32,44.38,42.74,43.78,296600.0],["2023-07-26",43.43,44.46,43.23,44.3,431400.0],["2023-07-27",44.25,45.24,43.4,43.58,434500.0],["2023-07-28",43.94,44.935,43.64,43.91,288800.0],["2023-07-31",44.0,45.75,43.29,43.47,313700.0],["2023-08-01",43.34,44.05,42.72,43.77,314800.0],["2023-08-02",43.2,44.268,43.0,44.18,320100.0],["2023-08-03",43.83,45.34,43.77,45.24,650100.0],["2023-08-04",45.25,47.26,45.25,46.29,431400.0],["2023-08-07",46.41,47.72,46.02,47.55,614600.0],["2023-08-08",48.0,52.395,47.47,51.5,1276400.0],["2023-08-09",51.41,52.23,49.51,49.94,468100.0],["2023-08-10",49.85,50.93,49.08,50.33,347000.0],["2023-08-11",50.65,50.94,49.86,50.62,305900.0],["2023-08-14",50.42,51.34,50.31,50.55,369900.0],["2023-08-15",51.07,52.7,50.7,52.07,566300.0],["2023-08-16",51.27,52.0,49.57,49.61,449500.0],["2023-08-17",49.24,50.0,48.66,48.73,422300.0],["2023-08-18",48.4,49.28,47.49,48.57,415000.0],["2023-08-21",48.71,49.78,47.78,49.7,499500.0],["2023-08-22",49.71,50.5,48.16,48.36,308600.0],["2023-08-23",48.59,48.795,47.76,47.83,320400.0],["2023-08-24",47.55,48.34,47.15,47.75,389200.0],["2023-08-25",47.81,48.39,46.82,48.14,480500.0],["2023-08-28",48.22,50.02,48.193,49.81,414100.0],["2023-08-29",49.38,50.51,48.74,50.51,315600.0],["2023-08-30",50.36,51.17,50.36,50.67,198300.0],["2023-08-31",50.72,51.54,50.44,51.46,419900.0],["2023-09-01",52.07,53.095,51.95,52.58,437300.0],["2023-09-05",52.19,52.39,48.96,49.4,489300.0],["2023-09-06",49.54,49.78,47.625,48.58,347800.0],["2023-09-07",48.3,49.89,47.765,49.6,397000.0],["2023-09-08",49.13,51.24,48.35,50.61,727000.0],["2023-09-11",50.7,52.71,50.62,52.7,1118400.0],["2023-09-12",52.7,53.26,51.93,51.99,764900.0],["2023-09-13",51.92,52.41,51.28,51.71,585900.0],["2023-09-14",52.23,53.26,50.99,51.61,528500.0],["2023-09-15",51.65,52.34,49.49,50.16,1362000.0],["2023-09-18",50.29,50.46,49.17,49.36,379700.0],["2023-09-19",49.46,49.88,48.35,49.24,443900.0],["2023-09-20",49.46,50.73,48.85,50.3,467900.0],["2023-09-21",50.12,50.44,47.67,47.68,692800.0],["2023-09-22",47.55,48.76,47.53,48.1,376300.0],["2023-09-25",47.92,48.82,47.53,48.7,389300.0],["2023-09-26",48.57,48.91,47.64,47.87,368100.0],["2023-09-27",48.22,48.445,47.2,48.39,329200.0],["2023-09-28",48.51,49.96,48.51,49.65,261000.0],["2023-09-29",49.88,50.03,48.59,48.83,397600.0],["2023-10-02",48.6,49.28,47.59,48.06,510800.0],["2023-10-03",47.7,48.61,47.395,47.74,529400.0],["2023-10-04",47.69,49.22,47.52,48.9,303000.0],["2023-10-05",48.71,49.73,48.675,49.01,328000.0],["2023-10-06",49.01,51.43,48.785,50.3,479900.0],["2023-10-09",49.78,51.36,49.62,51.01,269900.0],["2023-10-10",51.5,52.29,51.03,51.7,404100.0],["2023-10-11",51.48,54.02,51.48,52.89,681200.0],["2023-10-12",52.73,52.98,51.86,52.68,572300.0],["2023-10-13",52.7,53.29,52.043,52.46,341300.0],["2023-10-16",53.24,54.105,52.86,53.85,430000.0],["2023-10-17",53.9,54.6,53.12,53.37,536300.0],["2023-10-18",52.55,52.985,50.86,51.27,258800.0],["2023-10-19",50.96,52.105,50.135,50.39,379600.0],["2023-10-20",50.4,50.4,49.46,49.86,320000.0],["2023-10-23",49.81,50.71,48.89,49.11,333500.0],["2023-10-24",49.22,50.57,49.22,49.77,245800.0],["2023-10-25",49.2,50.14,48.68,49.04,290900.0],["2023-10-26",49.04,49.125,47.465,47.83,317200.0],["2023-10-27",47.93,48.32,46.51,48.01,538400.0],["2023-10-30",48.5,49.25,47.89,49.05,253100.0],["2023-10-31",48.82,50.81,48.67,50.32,354500.0],["2023-11-01",50.13,53.125,49.6,53.08,590300.0],["2023-11-02",53.75,54.4,53.34,53.86,592700.0],["2023-11-03",54.74,55.568,53.787,54.71,634400.0],["2023-11-06",57.5,60.99,56.47,58.96,1412800.0],["2023-11-07",57.01,57.53,54.05,55.34,1142900.0],["2023-11-08",55.73,56.48,54.67,55.96,3851700.0],["2023-11-09",56.07,56.8,55.049,56.04,2543400.0],["2023-11-10",56.73,57.115,55.23,56.03,720400.0],["2023-11-13",56.0,56.279,55.06,56.19,681900.0],["2023-11-14",57.31,57.94,56.565,57.28,896600.0],["2023-11-15",57.38,57.86,56.65,57.57,874700.0],["2023-11-16",57.94,57.988,56.36,56.69,1039400.0],["2023-11-17",56.96,57.83,56.5,57.65,729900.0],["2023-11-20",57.61,57.89,56.86,57.2,512700.0],["2023-11-21",57.34,57.75,56.94,57.24,557100.0],["2023-11-22",57.66,58.9,57.495,58.64,553200.0],["2023-11-24",58.42,59.09,58.201,58.75,209900.0],["2023-11-27",58.81,60.94,58.31,60.83,1149300.0],["2023-11-28",61.01,61.89,58.92,59.15,740200.0],["2023-11-29",59.25,60.06,58.93,59.35,466800.0],["2023-11-30",58.92,60.12,58.92,59.68,615500.0],["2023-12-01",59.57,60.89,59.31,60.46,566100.0],["2023-12-04",60.2,61.46,60.2,60.92,606200.0],["2023-12-05",60.7,61.52,60.04,60.05,643200.0],["2023-12-06",60.54,62.27,60.49,61.31,538700.0],["2023-12-07",61.52,62.56,61.21,62.09,562100.0],["2023-12-08",62.32,62.99,61.91,62.53,412900.0],["2023-12-11",62.61,62.96,62.23,62.54,427200.0],["2023-12-12",62.54,63.5,62.528,62.93,356600.0],["2023-12-13",62.83,63.9,62.42,63.71,443400.0],["2023-12-14",64.7,65.12,63.95,64.29,624300.0],["2023-12-15",64.71,65.71,63.9,64.32,1263800.0],["2023-12-18",64.86,65.42,64.085,64.7,326400.0],["2023-12-19",65.27,65.96,65.01,65.51,437200.0],["2023-12-20",65.62,66.52,64.29,64.31,709300.0],["2023-12-21",65.07,65.4,64.41,64.93,341200.0],["2023-12-22",65.37,66.25,65.0,65.51,337000.0],["2023-12-26",65.8,66.925,65.29,66.75,188400.0],["2023-12-27",66.97,67.3,66.48,67.27,212500.0],["2023-12-28",67.06,67.43,66.73,67.03,232900.0],["2023-12-29",67.03,67.32,66.067,66.18,324800.0],["2024-01-02",65.64,66.32,63.66,64.19,338100.0],["2024-01-03",63.77,64.0,61.5,61.91,387200.0],["2024-01-04",61.65,62.995,61.6,62.45,358400.0],["2024-01-05",62.91,64.63,62.91,64.0,469500.0],["2024-01-08",64.04,64.78,63.43,64.78,267700.0],["2024-01-09",63.97,64.21,62.68,63.7,230200.0],["2024-01-10",63.45,64.51,63.45,64.38,280200.0],["2024-01-11",64.22,64.715,63.09,64.32,513300.0],["2024-01-12",65.0,65.0,63.92,63.95,269300.0],["2024-01-16",63.35,64.115,62.77,63.07,250900.0],["2024-01-17",61.99,62.96,61.82,62.07,233800.0],["2024-01-18",62.26,63.78,62.1,63.78,335100.0],["2024-01-19",64.01,64.06,62.81,63.97,282900.0],["2024-01-22",64.25,65.27,64.18,64.8,271300.0],["2024-01-23",65.11,65.68,62.81,63.21,233300.0],["2024-01-24",64.09,64.22,62.61,63.1,430500.0],["2024-01-25",64.16,64.66,63.72,64.64,306600.0],["2024-01-26",64.88,66.14,64.722,65.99,396300.0],["2024-01-29",65.96,68.15,65.43,67.91,595100.0],["2024-01-30",67.48,67.927,66.55,67.09,224400.0],["2024-01-31",67.33,67.339,65.35,65.49,344300.0],["2024-02-01",65.73,67.83,65.575,67.7,548200.0],["2024-02-02",66.95,69.29,66.95,69.0,512100.0],["2024-02-05",68.2,68.48,65.96,66.0,570300.0],["2024-02-06",65.89,67.213,65.652,66.77,339000.0],["2024-02-07",67.1,67.63,66.695,66.83,357500.0],["2024-02-08",66.83,68.54,66.76,68.14,303800.0],["2024-02-09",67.94,68.96,67.62,68.33,343800.0],["2024-02-12",68.71,68.925,67.92,68.15,404100.0],["2024-02-13",66.28,67.592,65.67,66.3,702000.0],["2024-02-14",67.03,69.244,66.86,68.93,474700.0],["2024-02-15",71.61,72.625,66.758,69.39,818200.0],["2024-02-16",69.4,70.41,68.833,69.59,567500.0],["2024-02-20",68.9,69.87,67.621,69.05,452200.0],["2024-02-21",69.23,71.96,68.84,71.93,876800.0],["2024-02-22",72.43,73.353,71.751,72.14,577800.0],["2024-02-23",72.2,72.71,71.885,72.33,314900.0],["2024-02-26",72.02,73.2,72.02,72.27,237000.0],["2024-02-27",72.7,72.94,71.21,72.09,459700.0],["2024-02-28",71.55,72.61,71.55,72.31,604900.0],["2024-02-29",73.46,74.29,73.15,74.09,508800.0],["2024-03-01",74.09,74.85,73.15,74.49,453800.0],["2024-03-04",74.82,76.13,74.54,75.38,349800.0],["2024-03-05",74.93,76.78,74.16,74.7,436800.0],["2024-03-06",75.22,76.29,74.75,75.28,384100.0],["2024-03-07",76.21,77.64,75.93,76.62,608200.0],["2024-03-08",76.77,77.049,75.47,76.12,350800.0],["2024-03-11",76.0,76.36,75.175,75.93,425900.0],["2024-03-12",75.88,76.71,75.19,76.4,321100.0],["2024-03-13",76.3,77.75,76.15,76.6,321800.0],["2024-03-14",76.14,77.31,75.465,76.07,401900.0],["2024-03-15",75.45,76.88,74.9,75.26,1334300.0],["2024-03-18",75.55,76.61,75.153,76.2,422900.0],["2024-03-19",76.33,76.86,75.69,76.36,284500.0],["2024-03-20",76.03,78.24,76.03,77.62,404800.0],["2024-03-21",77.77,78.93,77.7,78.57,289700.0],["2024-03-22",79.04,79.235,78.24,78.97,263900.0],["2024-03-25",78.89,79.225,78.32,79.06,221000.0],["2024-03-26",79.59,80.31,78.92,79.66,333500.0],["2024-03-27",80.23,80.5,78.59,80.06,222900.0],["2024-03-28",80.32,81.38,79.88,81.08,307200.0],["2024-04-01",81.52,81.52,78.94,79.12,259900.0],["2024-04-02",78.05,78.53,77.376,78.18,342800.0],["2024-04-03",77.57,79.475,77.57,78.85,278100.0],["2024-04-04",79.42,79.95,78.07,78.42,235800.0],["2024-04-05",78.47,80.89,78.47,80.77,233300.0],["2024-04-08",81.34,81.34,79.765,80.85,248000.0],["2024-04-09",80.56,80.75,78.19,79.34,337900.0],["2024-04-10",77.61,79.57,76.801,79.51,409100.0],["2024-04-11",79.55,82.28,79.51,82.05,442800.0],["2024-04-12",81.64,83.78,81.015,81.45,504300.0],["2024-04-15",82.72,82.87,79.68,80.54,257500.0],["2024-04-16",79.53,79.53,77.85,78.75,209600.0],["2024-04-17",79.2,79.24,77.89,78.08,209700.0],["2024-04-18",78.28,78.692,75.47,75.81,392100.0],["2024-04-19",75.46,76.895,74.02,75.4,407400.0],["2024-04-22",75.71,77.205,75.151,76.58,298100.0],["2024-04-23",76.77,78.82,76.54,78.47,212300.0],["2024-04-24",78.05,79.35,76.62,77.06,233700.0],["2024-04-25",76.01,77.905,74.64,77.62,224800.0],["2024-04-26",77.89,78.61,77.534,78.25,142300.0],["2024-04-29",78.66,79.39,77.925,79.3,367800.0],["2024-04-30",78.77,80.2,77.813,78.19,283700.0],["2024-05-01",78.49,79.81,76.55,77.74,317300.0],["2024-05-02",78.52,79.56,77.03,78.98,282700.0],["2024-05-03",80.0,80.11,78.34,78.99,401300.0],["2024-05-06",80.09,82.0,79.513,80.77,333900.0],["2024-05-07",74.0,80.745,73.41,78.88,712600.0],["2024-05-08",77.52,78.18,75.97,76.16,344300.0],["2024-05-09",76.15,78.16,75.95,77.71,272500.0],["2024-05-10",77.88,79.175,77.34,78.53,218800.0],["2024-05-13",78.8,79.47,75.968,77.21,292400.0],["2024-05-14",77.6,77.95,76.67,77.19,278400.0],["2024-05-15",77.66,78.885,77.66,78.74,281600.0],["2024-05-16",78.46,78.615,74.83,74.85,602600.0],["2024-05-17",75.41,75.9,73.9,74.07,288600.0],["2024-05-20",73.85,74.93,72.21,73.31,511600.0],["2024-05-21",72.82,73.52,70.31,73.49,546600.0],["2024-05-22",73.43,73.655,70.72,71.19,352400.0],["2024-05-23",71.72,72.21,69.585,70.17,426400.0],["2024-05-24",70.43,72.505,70.32,72.22,430500.0],["2024-05-28",72.11,73.148,71.49,71.71,257400.0],["2024-05-29",71.21,71.26,70.24,70.41,265400.0],["2024-05-30",70.84,71.86,70.41,70.63,211600.0],["2024-05-31",70.63,70.81,68.07,70.71,515700.0],["2024-06-03",71.17,71.245,68.32,69.03,398200.0],["2024-06-04",68.43,68.86,66.76,67.06,482600.0],["2024-06-05",67.74,68.78,66.13,67.93,382000.0],["2024-06-06",67.59,68.38,67.075,67.81,241500.0],["2024-06-07",67.68,68.97,67.285,68.75,396200.0],["2024-06-10",68.23,70.75,68.23,70.44,475700.0],["2024-06-11",69.65,69.75,68.165,68.54,322000.0],["2024-06-12",70.31,71.445,69.57,70.18,306500.0],["2024-06-13",69.83,70.14,68.59,69.72,203400.0],["2024-06-14",68.57,69.63,67.17,68.97,332100.0],["2024-06-17",69.07,70.6,68.9,70.44,193700.0],["2024-06-18",71.17,71.88,70.25,71.45,341800.0],["2024-06-20",71.33,71.84,68.42,68.71,258800.0],["2024-06-21",68.29,68.56,66.51,68.07,756300.0],["2024-06-24",68.24,70.36,67.606,70.3,425100.0],["2024-06-25",70.13,72.51,69.865,71.37,590200.0],["2024-06-26",70.56,71.78,69.88,71.04,477900.0],["2024-06-27",71.14,71.345,69.61,70.06,369200.0],["2024-06-28",70.73,72.21,69.415,70.14,2720500.0],["2024-07-01",70.57,70.94,68.48,68.61,307300.0],["2024-07-02",68.64,69.51,68.14,69.37,274900.0],["2024-07-03",69.77,70.99,69.13,70.73,158300.0],["2024-07-05",70.47,71.63,69.585,71.27,249600.0],["2024-07-08",71.91,72.62,71.21,71.21,454700.0],["2024-07-09",71.33,71.61,70.584,71.3,189100.0],["2024-07-10",71.88,72.77,70.63,72.76,249600.0],["2024-07-11",73.54,76.36,73.31,76.17,450600.0],["2024-07-12",76.99,78.94,76.19,76.55,372100.0],["2024-07-15",77.55,78.91,76.55,78.48,381100.0],["2024-07-16",79.08,81.97,79.08,81.9,501600.0],["2024-07-17",81.5,81.5,75.81,75.88,587800.0],["2024-07-18",75.51,77.9,74.29,75.24,452700.0],["2024-07-19",75.41,77.06,74.81,76.89,455800.0],["2024-07-22",76.79,78.64,76.526,77.86,303400.0],["2024-07-23",77.58,79.91,77.47,79.8,351700.0],["2024-07-24",78.98,79.82,76.2,76.31,429900.0],["2024-07-25",76.65,79.48,76.29,77.11,453300.0],["2024-07-26",79.0,81.03,78.725,80.0,395400.0],["2024-07-29",80.27,80.97,79.61,80.63,272000.0],["2024-07-30",82.0,83.0,78.81,78.98,717300.0],["2024-07-31",79.91,81.355,79.34,79.52,602500.0],["2024-08-01",79.47,80.223,75.67,76.84,418600.0],["2024-08-02",74.37,74.602,71.85,73.3,374800.0],["2024-08-05",68.36,72.04,67.22,70.76,659900.0],["2024-08-06",73.49,74.95,69.73,72.87,750600.0],["2024-08-07",73.64,74.61,69.77,70.27,289800.0],["2024-08-08",72.02,73.5,70.83,72.62,321800.0],["2024-08-09",73.9,74.62,71.92,73.29,290900.0],["2024-08-12",73.45,73.45,71.96,72.8,242700.0],["2024-08-13",73.66,74.0,72.37,73.29,287600.0],["2024-08-14",73.78,73.78,72.115,73.18,224300.0],["2024-08-15",75.16,76.15,73.76,75.65,244300.0],["2024-08-16",75.55,76.29,74.92,75.43,200900.0],["2024-08-19",75.58,75.58,74.055,75.38,213100.0],["2024-08-20",75.38,76.06,74.17,74.76,204300.0],["2024-08-21",75.36,76.065,74.62,75.56,128500.0],["2024-08-22",75.93,77.27,75.645,76.05,131300.0],["2024-08-23",77.07,80.14,76.66,79.48,274500.0],["2024-08-26",80.22,80.83,78.81,78.91,172400.0],["2024-08-27",78.39,78.66,76.29,77.04,270200.0],["2024-08-28",76.86,77.65,76.2,76.28,196600.0],["2024-08-29",76.83,78.59,75.92,77.62,188900.0],["2024-08-30",77.79,78.92,77.1,78.87,191600.0],["2024-09-03",77.92,78.215,75.4,75.68,351200.0],["2024-09-04",75.24,75.61,73.965,74.92,284700.0],["2024-09-05",75.0,76.645,74.015,75.28,342700.0],["2024-09-06",75.67,75.91,73.91,74.53,244900.0],["2024-09-09",74.52,75.58,74.52,75.04,266400.0],["2024-09-10",75.6,77.19,74.76,76.99,395200.0],["2024-09-11",76.45,79.0,74.935,78.84,362800.0],["2024-09-12",79.26,82.31,78.77,82.0,432900.0],["2024-09-13",82.86,84.52,82.67,83.99,337800.0],["2024-09-16",84.09,88.24,84.0,87.62,464700.0],["2024-09-17",88.25,89.5,86.61,89.24,867700.0],["2024-09-18",89.24,91.5,88.345,89.36,490700.0],["2024-09-19",92.2,92.275,90.304,91.51,554700.0],["2024-09-20",93.23,93.77,90.19,90.76,1048600.0],["2024-09-23",90.82,91.38,87.54,89.0,470600.0],["2024-09-24",89.66,89.74,88.25,88.95,413400.0],["2024-09-25",89.39,89.85,88.55,88.99,369400.0],["2024-09-26",90.58,91.38,88.88,89.13,362800.0],["2024-09-27",89.44,90.08,88.35,89.07,566000.0],["2024-09-30",88.39,89.645,88.08,89.39,420100.0],["2024-10-01",89.09,89.28,87.14,88.49,314600.0],["2024-10-02",88.04,89.36,87.91,88.14,318400.0],["2024-10-03",87.95,88.59,87.42,88.39,216300.0],["2024-10-04",90.03,90.58,88.72,88.96,211700.0],["2024-10-07",88.12,88.73,87.67,87.88,272100.0],["2024-10-08",88.48,89.39,87.54,88.18,236300.0],["2024-10-09",88.37,90.625,88.37,88.94,317900.0],["2024-10-10",87.12,88.052,85.79,87.5,284100.0],["2024-10-11",87.02,89.76,87.02,89.68,237200.0],["2024-10-14",89.92,90.89,89.5,90.64,150600.0],["2024-10-15",90.63,93.37,90.625,91.02,291800.0],["2024-10-16",91.55,93.53,91.29,93.16,365500.0],["2024-10-17",93.35,95.06,93.015,94.29,282200.0],["2024-10-18",94.53,94.53,93.11,93.44,209900.0],["2024-10-21",94.12,95.85,93.45,94.94,292500.0],["2024-10-22",94.17,94.29,92.33,92.58,253800.0],["2024-10-23",92.19,92.91,89.99,91.5,212400.0],["2024-10-24",91.42,93.126,90.7,92.65,270500.0],["2024-10-25",93.5,94.69,92.55,93.45,249600.0],["2024-10-28",94.4,95.86,94.03,95.75,250300.0],["2024-10-29",93.99,96.44,93.65,96.41,243500.0],["2024-10-30",96.2,99.54,96.2,99.08,399200.0],["2024-10-31",98.87,99.0,96.88,97.32,388500.0],["2024-11-01",98.09,99.24,96.61,97.47,578200.0],["2024-11-04",91.14,92.95,84.7,89.23,1079700.0],["2024-11-05",89.04,92.13,88.763,91.66,618000.0],["2024-11-06",98.95,103.14,97.01,100.53,837000.0],["2024-11-07",100.69,101.955,98.36,101.08,397100.0],["2024-11-08",101.88,103.332,100.735,101.1,321200.0],["2024-11-11",101.82,102.72,98.57,98.94,418400.0],["2024-11-12",98.8,99.72,96.49,96.51,433600.0],["2024-11-13",97.59,98.0,95.16,95.38,396100.0],["2024-11-14",95.34,96.3,93.68,94.67,349900.0],["2024-11-15",95.09,95.5,93.23,94.25,218600.0],["2024-11-18",94.35,96.48,93.37,95.47,335500.0],["2024-11-19",94.39,97.74,94.39,97.65,318500.0],["2024-11-20",97.73,98.68,96.9,98.3,331600.0],["2024-11-21",99.05,100.915,98.71,100.52,292700.0],["2024-11-22",100.53,102.775,100.165,102.65,458900.0],["2024-11-25",102.71,105.44,101.5,104.06,620100.0],["2024-11-26",102.91,104.66,101.95,104.58,330000.0],["2024-11-27",105.11,105.63,102.28,102.75,252400.0],["2024-11-29",104.16,104.54,103.1,103.5,131100.0],["2024-12-02",104.28,104.47,102.191,102.38,291000.0],["2024-12-03",103.44,103.6,101.87,103.52,276100.0],["2024-12-04",104.15,104.15,101.75,103.59,227600.0],["2024-12-05",103.46,104.27,102.39,103.01,208000.0],["2024-12-06",103.54,105.74,102.205,105.34,409200.0],["2024-12-09",106.13,107.72,100.925,102.34,716300.0],["2024-12-10",102.3,103.83,101.39,102.81,324400.0],["2024-12-11",104.37,107.23,103.28,105.73,793400.0],["2024-12-12",106.0,107.96,105.085,105.16,987100.0],["2024-12-13",105.17,105.17,100.85,102.31,431300.0],["2024-12-16",102.96,106.775,101.944,106.51,914000.0],["2024-12-17",105.29,106.5,103.83,104.85,728200.0],["2024-12-18",105.62,108.39,99.98,100.92,687000.0],["2024-12-19",102.62,103.2,99.99,100.03,460100.0],["2024-12-20",100.2,106.52,100.0,105.71,1605900.0],["2024-12-23",104.76,105.73,102.07,102.63,530000.0],["2024-12-24",102.74,103.98,101.2,103.56,157200.0],["2024-12-26",102.58,104.83,102.34,104.14,279300.0],["2024-12-27",103.31,104.035,101.71,102.97,276400.0],["2024-12-30",101.86,102.81,100.05,102.35,254600.0],["2024-12-31",103.12,103.8,101.23,101.64,296800.0],["2025-01-02",103.0,104.32,100.02,100.42,505300.0],["2025-01-03",100.82,101.77,99.71,101.02,440900.0],["2025-01-06",101.4,102.515,100.485,102.32,487400.0],["2025-01-07",102.02,102.96,96.12,97.0,729100.0],["2025-01-08",96.0,98.28,95.25,98.24,531400.0],["2025-01-10",96.37,96.47,91.46,95.21,512400.0],["2025-01-13",92.9,95.43,92.9,95.38,395500.0],["2025-01-14",95.92,100.9,95.79,100.21,578200.0],["2025-01-15",103.93,105.95,100.91,101.24,575100.0],["2025-01-16",102.14,104.64,101.5,104.27,481400.0],["2025-01-17",105.59,106.58,103.83,104.88,316500.0],["2025-01-21",106.51,107.38,105.54,107.31,329200.0],["2025-01-22",107.91,108.83,106.98,106.99,371100.0],["2025-01-23",106.08,106.59,102.91,103.57,421400.0],["2025-01-24",103.81,104.87,102.383,104.44,284200.0],["2025-01-27",102.29,103.24,99.57,99.97,370800.0],["2025-01-28",100.16,102.59,99.54,102.28,273600.0],["2025-01-29",102.73,103.91,101.775,102.81,200200.0],["2025-01-30",104.27,106.405,103.82,106.0,313500.0],["2025-01-31",106.26,106.89,103.22,103.58,310300.0],["2025-02-03",101.48,103.07,100.5,102.39,288700.0],["2025-02-04",103.27,103.8,101.72,102.34,261200.0],["2025-02-05",103.83,104.635,102.21,103.01,232400.0],["2025-02-06",103.6,105.5,102.91,104.5,268000.0],["2025-02-07",104.93,105.411,102.04,102.57,363200.0],["2025-02-10",103.33,103.73,101.29,101.76,454200.0],["2025-02-11",100.54,101.65,98.28,98.98,484800.0],["2025-02-12",95.49,98.335,94.42,97.26,991000.0],["2025-02-13",104.05,105.99,97.25,101.42,681800.0],["2025-02-14",102.14,102.825,99.685,102.05,445500.0],["2025-02-18",102.92,105.23,100.695,105.0,433400.0],["2025-02-19",103.35,104.4,102.12,102.9,306300.0],["2025-02-20",102.52,103.01,100.435,101.35,514000.0],["2025-02-21",102.78,102.78,92.9,92.99,692100.0],["2025-02-24",93.22,93.75,91.23,92.73,435200.0],["2025-02-25",92.97,94.215,91.22,93.22,417800.0],["2025-02-26",93.81,96.35,93.526,96.0,283000.0],["2025-02-27",96.09,96.38,93.08,93.11,399600.0],["2025-02-28",92.83,95.95,92.498,95.68,552900.0],["2025-03-03",96.78,97.0,89.943,90.68,270900.0],["2025-03-04",89.02,89.76,85.54,87.68,378400.0],["2025-03-05",88.25,91.17,87.73,90.99,403800.0],["2025-03-06",89.3,90.825,88.21,88.41,353800.0],["2025-03-07",87.83,89.19,84.15,88.09,613000.0],["2025-03-10",86.3,90.16,86.05,89.36,851200.0],["2025-03-11",89.48,90.58,86.98,87.45,841600.0],["2025-03-12",88.71,90.44,87.36,89.23,607000.0],["2025-03-13",88.71,89.63,86.7,88.29,511500.0],["2025-03-14",90.0,93.46,88.08,93.29,577600.0],["2025-03-17",93.0,94.14,91.29,93.5,508300.0],["2025-03-18",92.8,92.9,90.58,91.91,367400.0],["2025-03-19",92.29,95.67,91.72,95.55,313200.0],["2025-03-20",94.1,94.841,90.69,90.84,567000.0],["2025-03-21",89.64,91.57,88.25,91.11,826100.0],["2025-03-24",93.29,97.19,92.3,96.65,460400.0],["2025-03-25",95.84,97.33,94.895,97.07,366000.0],["2025-03-26",96.71,97.46,95.41,95.95,438900.0],["2025-03-27",95.42,95.8,92.52,92.84,423300.0],["2025-03-28",92.39,92.665,88.64,89.66,410400.0],["2025-03-31",87.86,90.96,86.07,90.21,555100.0],["2025-04-01",89.68,92.55,88.04,92.36,446400.0],["2025-04-02",90.34,96.28,90.34,95.21,311800.0],["2025-04-03",89.3,92.585,88.155,90.64,609000.0],["2025-04-04",85.31,86.2,81.595,83.9,785000.0],["2025-04-07",80.0,89.98,77.629,84.69,779200.0],["2025-04-08",86.98,88.98,80.685,82.02,634400.0],["2025-04-09",81.46,92.76,79.26,91.81,1022900.0],["2025-04-10",89.22,91.05,86.47,89.27,476700.0],["2025-04-11",88.74,94.55,88.46,93.03,836500.0],["2025-04-14",94.08,95.46,92.365,94.0,383700.0],["2025-04-15",94.0,95.965,94.0,94.43,320200.0],["2025-04-16",93.09,94.92,91.01,93.07,482100.0],["2025-04-17",92.99,93.455,91.6,91.61,330000.0],["2025-04-21",90.22,90.22,83.48,84.41,415700.0],["2025-04-22",86.25,88.985,85.29,88.35,462000.0],["2025-04-23",92.4,95.0,88.575,89.51,440900.0],["2025-04-24",89.51,93.695,88.56,93.58,470900.0],["2025-04-25",93.08,93.22,90.43,92.5,332600.0],["2025-04-28",92.15,93.3,90.94,92.2,238100.0],["2025-04-29",92.13,93.305,90.14,92.35,328200.0],["2025-04-30",90.66,93.91,88.65,93.38,452600.0],["2025-05-01",94.05,96.31,92.77,93.92,367000.0],["2025-05-02",95.93,98.68,95.56,96.33,457600.0],["2025-05-05",95.15,97.815,94.28,96.91,688600.0],["2025-05-06",93.06,97.85,89.5,91.81,1014000.0],["2025-05-07",93.22,94.21,90.25,91.87,651500.0],["2025-05-08",93.19,95.53,91.915,93.37,465300.0],["2025-05-09",93.19,95.31,91.83,94.96,526100.0],["2025-05-12",100.0,101.19,97.581,99.56,546800.0],["2025-05-13",100.93,103.175,99.92,102.89,712700.0],["2025-05-14",102.72,102.87,99.25,99.27,461800.0],["2025-05-15",98.92,100.11,98.53,99.72,333200.0],["2025-05-16",100.38,101.1,99.34,100.81,344100.0],["2025-05-19",98.37,101.02,98.19,100.67,276600.0],["2025-05-20",98.31,99.75,98.163,99.54,497300.0],["2025-05-21",97.98,99.21,96.36,96.79,340400.0],["2025-05-22",96.36,97.48,95.45,96.68,228200.0],["2025-05-23",95.45,97.095,95.45,96.11,210800.0],["2025-05-27",98.4,99.34,96.95,99.26,340500.0],["2025-05-28",99.04,99.99,95.065,95.16,348500.0],["2025-05-29",95.29,95.95,93.7,94.12,261100.0],["2025-05-30",93.54,94.97,92.57,94.1,479500.0],["2025-06-02",93.46,94.79,91.27,91.71,279200.0],["2025-06-03",92.44,95.47,91.885,95.36,413800.0],["2025-06-04",94.84,96.12,92.85,92.88,311900.0],["2025-06-05",93.09,93.38,91.36,92.23,450100.0],["2025-06-06",94.15,94.455,91.79,92.28,295400.0],["2025-06-09",93.78,94.385,91.881,92.75,335500.0],["2025-06-10",92.82,92.82,88.66,89.18,767800.0],["2025-06-11",89.37,89.37,83.215,84.4,1086300.0],["2025-06-12",83.99,86.13,83.61,85.2,698200.0],["2025-06-13",83.42,84.325,79.4,80.78,1066100.0],["2025-06-16",83.31,84.99,82.465,82.54,1022100.0],["2025-06-17",81.15,83.125,79.94,80.45,958800.0],["2025-06-18",80.01,81.35,78.74,79.08,1022800.0],["2025-06-20",79.23,79.76,76.915,77.54,1133100.0],["2025-06-23",77.28,81.36,77.02,81.06,904500.0],["2025-06-24",81.69,84.87,80.635,84.77,1161700.0],["2025-06-25",84.78,84.78,81.09,81.12,1256300.0],["2025-06-26",81.71,83.32,80.76,81.51,587900.0],["2025-06-27",82.15,85.51,81.8,82.77,1069900.0],["2025-06-30",82.66,83.8,81.27,81.64,584300.0],["2025-07-01",80.82,85.04,79.21,82.25,727700.0],["2025-07-02",82.44,82.575,80.775,81.21,896400.0],["2025-07-03",81.79,82.05,80.25,80.6,386800.0],["2025-07-07",80.3,81.239,78.28,78.76,880200.0],["2025-07-08",78.86,79.95,77.16,79.48,921300.0],["2025-07-09",80.21,81.265,79.01,81.24,512100.0],["2025-07-10",80.67,81.712,80.01,80.77,498200.0],["2025-07-11",80.0,80.54,78.7,78.88,652600.0],["2025-07-14",78.73,78.97,77.75,78.82,454200.0],["2025-07-15",79.47,79.6,77.26,77.38,690500.0],["2025-07-16",77.06,77.06,74.505,76.6,871400.0],["2025-07-17",76.21,79.52,76.01,79.37,487000.0],["2025-07-18",79.87,81.24,79.395,80.57,657500.0],["2025-07-21",81.04,82.14,80.55,81.0,543700.0],["2025-07-22",81.74,81.98,79.83,81.15,807400.0],["2025-07-23",81.95,82.435,81.59,82.02,355500.0],["2025-07-24",80.53,82.795,80.53,81.51,447700.0],["2025-07-25",81.75,82.65,81.74,82.18,350800.0],["2025-07-28",82.3,82.44,80.9,82.0,480700.0],["2025-07-29",81.43,82.92,80.36,81.78,810500.0],["2025-07-30",82.42,83.12,81.671,82.8,1158100.0],["2025-07-31",81.46,83.135,81.01,82.48,776500.0],["2025-08-01",80.66,83.52,80.09,83.37,919000.0],["2025-08-04",84.33,85.318,82.27,84.36,968200.0],["2025-08-05",80.0,88.12,78.55,86.0,2053400.0],["2025-08-06",85.27,88.38,84.605,87.2,907800.0],["2025-08-07",88.7,89.51,86.98,87.91,917100.0],["2025-08-08",88.26,88.93,87.094,88.04,507000.0],["2025-08-11",88.19,89.03,87.34,88.35,641900.0],["2025-08-12",88.9,93.18,88.165,92.97,665100.0],["2025-08-13",93.39,94.73,91.84,94.57,770500.0],["2025-08-14",93.56,93.65,90.555,91.0,722600.0],["2025-08-15",91.43,91.43,88.885,89.99,640600.0],["2025-08-18",90.0,90.13,87.34,87.38,533400.0],["2025-08-19",87.81,89.98,87.275,89.33,401900.0],["2025-08-20",88.55,89.02,86.285,86.69,350100.0],["2025-08-21",86.05,88.18,85.77,87.68,301500.0],["2025-08-22",88.1,92.66,87.6,91.84,675500.0],["2025-08-25",91.26,91.98,90.74,90.95,316600.0],["2025-08-26",91.3,91.615,89.91,90.15,517500.0],["2025-08-27",89.31,90.09,82.59,82.76,1287500.0],["2025-08-28",83.47,84.22,80.79,80.89,1129700.0],["2025-08-29",80.96,82.33,80.418,81.0,795600.0],["2025-09-02",79.23,80.79,78.27,80.01,679900.0],["2025-09-03",79.7,79.98,76.1,76.62,727400.0],["2025-09-04",77.8,78.76,76.56,78.59,795200.0],["2025-09-05",79.5,81.25,79.1,80.37,794600.0],["2025-09-08",80.18,81.215,78.61,80.18,551900.0],["2025-09-09",79.4,79.55,77.46,78.88,576300.0],["2025-09-10",78.89,80.35,78.16,78.59,471200.0],["2025-09-11",79.2,81.718,79.125,80.68,555600.0],["2025-09-12",79.75,80.44,77.9,77.96,408100.0],["2025-09-15",78.14,78.29,76.09,77.24,562800.0],["2025-09-16",77.2,77.495,75.32,75.45,611900.0],["2025-09-17",75.44,77.41,74.21,75.07,775100.0],["2025-09-18",75.14,77.23,74.68,76.3,629800.0],["2025-09-19",76.56,76.64,74.64,75.61,1393900.0],["2025-09-22",74.83,76.245,74.695,75.71,380600.0],["2025-09-23",76.18,77.16,75.37,75.93,664100.0],["2025-09-24",76.44,76.91,72.28,72.4,874600.0],["2025-09-25",71.49,72.4,70.8,72.04,762000.0],["2025-09-26",72.41,73.835,72.121,73.58,456000.0],["2025-09-29",73.93,74.48,73.168,73.98,387100.0],["2025-09-30",74.93,77.05,74.515,76.87,546900.0],["2025-10-01",76.25,76.64,72.375,72.63,814300.0],["2025-10-02",72.42,72.91,71.54,72.3,523700.0],["2025-10-03",72.54,73.157,71.745,72.69,473200.0],["2025-10-06",72.61,72.61,70.44,71.06,550000.0],["2025-10-07",71.59,71.59,68.93,69.43,868200.0],["2025-10-08",69.52,69.97,66.75,68.44,1267100.0],["2025-10-09",68.2,68.46,66.16,66.46,1094000.0],["2025-10-10",66.83,67.5,66.31,67.36,849400.0],["2025-10-13",67.66,70.29,67.66,69.51,1170800.0],["2025-10-14",68.98,70.93,68.755,70.52,438800.0],["2025-10-15",70.46,71.69,67.59,67.59,583600.0],["2025-10-16",67.44,67.8,65.31,65.5,462800.0],["2025-10-17",65.0,65.53,64.255,64.92,467500.0],["2025-10-20",65.49,66.09,64.1,64.79,403400.0],["2025-10-21",64.31,64.835,63.18,64.57,793800.0],["2025-10-22",64.7,64.84,62.695,63.13,662000.0],["2025-10-23",63.0,63.97,62.69,63.05,761500.0],["2025-10-24",63.2,63.91,62.74,62.85,526000.0],["2025-10-27",63.0,63.593,61.845,62.37,726900.0],["2025-10-28",61.92,62.34,60.75,61.14,1594400.0],["2025-10-29",60.99,62.97,60.34,60.65,903800.0],["2025-10-30",59.52,61.015,59.1,59.93,633100.0],["2025-10-31",59.49,60.815,58.72,60.46,857100.0],["2025-11-03",60.35,62.443,59.113,61.11,1073600.0],["2025-11-04",66.51,68.8,64.26,66.22,1104900.0],["2025-11-05",67.15,73.6,66.9,72.17,1986500.0],["2025-11-06",71.55,72.89,70.02,71.08,1266700.0],["2025-11-07",70.96,71.38,69.815,70.99,763900.0],["2025-11-10",71.49,73.53,69.93,71.86,932200.0],["2025-11-11",72.37,72.93,71.14,71.33,887500.0],["2025-11-12",71.48,72.59,70.15,70.98,456200.0],["2025-11-13",70.52,71.42,70.11,71.01,625200.0],["2025-11-14",69.05,70.1,68.43,69.62,607700.0],["2025-11-17",69.81,69.82,67.355,67.51,420200.0],["2025-11-18",67.45,68.48,66.9,68.2,500000.0],["2025-11-19",69.17,69.53,68.18,69.3,374500.0],["2025-11-20",70.68,71.14,69.03,69.11,407000.0],["2025-11-21",69.76,72.29,69.154,70.65,582900.0],["2025-11-24",70.27,72.28,69.61,72.09,565300.0],["2025-11-25",72.75,74.9,72.139,74.63,553600.0],["2025-11-26",74.0,75.115,73.95,74.03,425400.0],["2025-11-28",74.31,74.93,74.12,74.84,205500.0],["2025-12-01",73.96,74.98,73.55,73.81,455700.0],["2025-12-02",74.4,75.342,73.64,74.01,436100.0],["2025-12-03",74.66,76.71,74.165,76.48,383000.0],["2025-12-04",74.12,76.19,73.81,74.05,593800.0],["2025-12-05",74.0,75.34,73.7,74.64,362100.0],["2025-12-08",75.25,76.015,73.97,74.76,612900.0],["2025-12-09",74.02,75.205,73.68,74.21,500800.0],["2025-12-10",74.33,76.88,73.715,76.08,384200.0],["2025-12-11",76.2,78.63,75.83,78.5,440700.0],["2025-12-12",79.11,79.11,77.04,77.29,450900.0],["2025-12-15",78.09,78.09,75.515,76.27,476900.0],["2025-12-16",76.75,77.12,75.33,76.22,595200.0],["2025-12-17",75.59,76.33,73.56,74.25,478500.0],["2025-12-18",75.58,76.38,73.43,73.85,505200.0],["2025-12-19",73.34,73.768,72.25,73.46,1127500.0],["2025-12-22",73.81,73.905,72.485,73.32,428400.0],["2025-12-23",73.73,74.05,72.82,73.76,376800.0],["2025-12-24",73.88,74.23,72.99,73.46,144200.0],["2025-12-26",73.1,73.73,72.6,73.68,233800.0],["2025-12-29",73.92,73.92,72.14,72.64,408600.0],["2025-12-30",72.6,72.6,71.6,71.67,279100.0],["2025-12-31",71.52,71.945,70.28,70.35,415500.0],["2026-01-02",70.85,73.205,70.805,72.74,328800.0],["2026-01-05",72.14,75.0,72.14,73.93,374200.0],["2026-01-06",73.37,75.85,72.95,75.6,425900.0],["2026-01-07",75.8,75.87,73.27,74.64,420300.0],["2026-01-08",74.0,77.98,74.0,77.46,360100.0],["2026-01-09",77.45,79.91,77.41,79.85,342400.0],["2026-01-12",79.23,80.76,78.515,79.4,225100.0],["2026-01-13",79.05,79.39,77.08,78.75,559700.0],["2026-01-14",78.8,79.59,78.38,79.01,587200.0],["2026-01-15",79.69,80.38,78.5,80.24,619000.0],["2026-01-16",81.47,84.01,81.14,83.33,573600.0],["2026-01-20",81.37,82.64,76.79,76.97,621500.0],["2026-01-21",77.71,80.945,76.99,80.32,422500.0],["2026-01-22",80.99,81.864,74.99,75.95,742500.0],["2026-01-23",74.93,75.54,72.525,73.46,646100.0],["2026-01-26",73.92,74.1,72.3,72.88,416600.0],["2026-01-27",72.78,73.57,68.25,68.59,773900.0],["2026-01-28",68.12,70.225,67.87,68.94,505000.0],["2026-01-29",68.84,69.82,67.475,69.66,845600.0],["2026-01-30",68.81,69.5,66.97,67.17,925300.0],["2026-02-02",67.51,69.36,66.88,69.16,651200.0],["2026-02-03",68.83,73.275,67.96,72.85,793300.0],["2026-02-04",73.67,77.2,73.09,76.76,888800.0],["2026-02-05",76.08,77.02,75.0,76.24,596600.0],["2026-02-06",77.58,80.48,77.52,80.0,1251000.0],["2026-02-09",80.04,80.148,77.6,78.46,635800.0],["2026-02-10",79.38,80.6,78.85,79.73,297100.0],["2026-02-11",80.62,81.71,79.095,80.61,488800.0],["2026-02-12",82.22,83.85,79.63,81.47,545700.0],["2026-02-13",81.56,82.73,80.14,80.77,484500.0],["2026-02-17",88.82,95.29,88.72,93.97,1315700.0],["2026-02-18",90.53,93.455,89.5,90.72,752000.0],["2026-02-19",89.34,90.73,87.72,88.26,580500.0],["2026-02-20",89.03,91.705,87.35,90.7,558600.0],["2026-02-23",89.55,90.125,87.12,87.47,590400.0],["2026-02-24",88.27,90.055,87.97,88.94,504400.0],["2026-02-25",89.96,89.96,86.575,88.58,482800.0],["2026-02-26",89.27,90.15,87.22,89.38,429500.0],["2026-02-27",87.84,89.48,86.56,88.98,404900.0],["2026-03-02",86.74,89.435,85.37,88.78,441000.0],["2026-03-03",86.12,88.59,84.03,88.42,574600.0],["2026-03-04",88.62,89.045,87.445,87.65,357400.0],["2026-03-05",86.16,86.94,83.09,84.04,528300.0],["2026-03-06",82.55,82.55,78.53,80.2,535400.0],["2026-03-09",78.82,81.815,76.52,81.5,464900.0],["2026-03-10",80.28,82.76,80.22,81.01,533400.0],["2026-03-11",81.02,81.02,77.74,80.03,662300.0],["2026-03-12",78.3,80.63,77.7,78.25,701900.0],["2026-03-13",79.33,80.52,77.025,78.47,812100.0],["2026-03-16",79.5,81.27,78.865,80.73,1251200.0],["2026-03-17",80.96,83.51,80.625,83.1,863100.0],["2026-03-18",82.41,83.88,81.798,82.41,1241700.0],["2026-03-19",80.29,81.77,78.28,79.97,1129000.0],["2026-03-20",80.03,81.72,79.5,80.9,2034000.0],["2026-03-23",84.03,86.19,82.21,84.7,1316600.0],["2026-03-24",83.07,86.8,83.07,85.77,809100.0],["2026-03-25",87.18,88.09,85.78,87.9,475900.0],["2026-03-26",86.83,88.96,86.83,87.1,505800.0],["2026-03-27",84.12,85.03,79.56,80.2,978400.0],["2026-03-30",80.85,81.135,77.88,79.01,660800.0],["2026-03-31",80.42,82.75,78.06,81.65,421300.0],["2026-04-01",82.0,83.92,81.83,82.11,416600.0],["2026-04-02",79.8,81.59,73.87,73.91,1115200.0],["2026-04-06",74.01,75.77,73.95,74.82,529600.0],["2026-04-07",74.14,75.605,73.0,75.12,542900.0],["2026-04-08",80.57,83.17,78.9,83.1,822100.0],["2026-04-09",82.0,86.12,81.03,85.46,447600.0],["2026-04-10",86.01,86.42,83.92,84.06,478000.0],["2026-04-13",82.85,86.69,82.26,86.61,393100.0],["2026-04-14",86.83,88.71,84.82,88.64,396600.0],["2026-04-15",87.76,88.355,84.465,84.82,322200.0],["2026-04-16",84.98,85.39,83.185,83.85,229700.0],["2026-04-17",86.14,90.5,85.695,89.12,561700.0],["2026-04-20",88.45,90.67,87.7,89.66,283900.0],["2026-04-21",89.73,90.54,88.07,88.14,570000.0],["2026-04-22",89.35,89.83,87.38,88.79,325000.0],["2026-04-23",91.41,91.41,86.5,88.35,348400.0],["2026-04-24",87.59,90.1,87.38,89.15,357300.0],["2026-04-27",88.49,90.54,88.45,88.9,394800.0],["2026-04-28",89.0,89.72,87.086,88.04,287500.0],["2026-04-29",88.92,91.15,86.705,89.71,600800.0],["2026-04-30",89.99,92.81,89.0,92.55,603600.0],["2026-05-01",92.96,94.19,90.605,92.98,501500.0],["2026-05-04",92.19,92.37,89.29,90.3,561800.0],["2026-05-05",86.94,88.19,83.14,87.12,633100.0],["2026-05-06",90.0,92.035,87.245,91.51,578300.0],["2026-05-07",92.82,92.82,88.36,88.73,424600.0],["2026-05-08",89.58,91.45,86.43,90.43,301400.0],["2026-05-11",90.05,90.34,85.58,85.68,510500.0],["2026-05-12",85.64,85.64,82.31,82.41,598400.0],["2026-05-13",81.43,82.47,78.32,79.64,669200.0],["2026-05-14",80.44,81.503,79.0,79.97,501000.0],["2026-05-15",78.7,78.7,75.24,75.9,384400.0],["2026-05-18",75.7,77.02,74.27,74.51,527500.0],["2026-05-19",72.76,73.01,69.371,70.83,791800.0],["2026-05-20",71.35,73.72,70.42,73.52,953800.0],["2026-05-21",72.06,74.17,71.24,73.65,558900.0],["2026-05-22",73.68,74.54,71.79,72.2,811000.0],["2026-05-26",72.6,75.03,72.202,74.81,525400.0],["2026-05-27",76.19,78.5,76.19,78.3,347300.0],["2026-05-28",77.39,79.21,76.703,78.75,360300.0],["2026-05-29",78.53,79.63,78.06,78.51,714400.0],["2026-06-01",75.82,78.63,75.06,78.54,480800.0],["2026-06-02",78.65,79.639,77.4,78.43,594300.0],["2026-06-03",77.78,78.67,75.14,76.12,424500.0],["2026-06-04",76.93,77.65,75.865,76.63,259200.0],["2026-06-05",76.42,76.97,74.01,74.16,311800.0],["2026-06-08",73.77,73.77,72.01,72.16,602800.0],["2026-06-09",73.43,76.82,73.1,76.29,699200.0],["2026-06-10",76.89,77.44,72.47,72.51,761000.0],["2026-06-11",73.6,76.327,73.31,75.92,567300.0],["2026-06-12",76.6,78.65,75.72,76.92,417900.0],["2026-06-15",79.2,82.125,79.07,80.82,751800.0],["2026-06-16",81.82,83.32,81.28,82.08,906200.0],["2026-06-17",82.04,87.2,81.86,83.46,947800.0],["2026-06-18",84.77,88.305,84.32,86.24,962200.0],["2026-06-22",85.99,88.38,85.27,87.49,448200.0],["2026-06-23",85.87,88.975,85.69,86.64,515500.0],["2026-06-24",87.36,93.12,85.26,90.8,896700.0],["2026-06-25",91.99,96.28,91.72,92.9,741700.0],["2026-06-26",92.59,93.25,90.61,92.96,1581700.0],["2026-06-29",90.67,92.96,85.54,85.99,709300.0],["2026-06-30",86.36,86.87,82.56,83.65,686500.0],["2026-07-01",83.06,83.555,81.13,82.87,339600.0],["2026-07-02",83.55,85.0,82.74,84.88,372500.0],["2026-07-06",85.22,85.875,84.185,85.05,262856.907073],["2026-07-07",84.26,84.69,80,81.54,348258.85072],["2026-07-08",81.12,81.12,78.5,79.62,515661.17005],["2026-07-09",79.49,80.48,77.62,78.31,439199.33444],["2026-07-10",78.08,82.21,78.08,81.09,420906.790972],["2026-07-13",79.9,81.07,78.25,78.41,255677.965991],["2026-07-14",80.02,80.55,79.09,80.06,252580.71842],["2026-07-15",80.07,82.59,79.75,82.29,530149.729943],["2026-07-16",82.35,85.515,81.32,83.58,606925.053826],["2026-07-17",81.8,84.43,81.62,81.71,373701.805742],["2026-07-20",82.47,82.47,78.03,78.57,381150.957772],["2026-07-21",79.39,80.06,77.72,79.41,346433.298962],["2026-07-22",80.13,81.25,79.08,79.51,402340.643988],["2026-07-23",77.81,79.015,76.67,77.65,312363.425675],["2026-07-24",78.61,79.405,76.95,78.06,279548.904112],["2026-07-27",79.85,80.3,77.535,78.54,338695.69781],["2026-07-28",79.72,81.51,78.51,79,558514.066467],["2026-07-29",78.17,79.42,75.42,76.22,546393.089753],["2026-07-30",77.75,77.75,72.455,73.05,513249.692196],["2026-07-31",72.56,74.84,72.01,73.17,509831.372456],["2026-08-03",74.1,79.205,74.1,78.84,851337.293049],["2026-08-04",71.15,72.04,65.78,69.51,3314138.516231],["2026-08-05",69.99,70.6799,66.45,67.79,1938894.348825],["2026-08-06",67.66,68.75,66.23,67.51,796348.105932],["2026-08-07",67.43,68.75,66.55,66.8,935683.716296],["2026-08-10",65.78,67.3663,65,66.93,201990.244024],["2026-08-11",67.57,68.78,66.515,68.15,665404.069148],["2026-08-12",68.41,68.805,67.13,67.42,547274.148908],["2026-08-13",68.11,68.31,65.87,65.92,432188.56897],["2026-08-14",65.93,67.215,65.33,66.4,457686.416169]]}