{"t":"KSPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-19",85.0189,88.2083,83.4012,88.2083,3410500.0],["2024-01-22",83.87,85.6246,82.3902,83.7689,1019600.0],["2024-01-23",83.7689,84.541,83.6108,83.6402,340300.0],["2024-01-24",84.6053,84.7891,82.7119,83.7505,381000.0],["2024-01-25",83.6402,84.0079,82.7119,83.3737,120600.0],["2024-01-26",84.2101,84.256,82.62,83.3277,262300.0],["2024-01-29",82.0777,85.4785,81.802,85.0189,695400.0],["2024-01-30",84.0906,84.5593,83.0887,83.7321,235000.0],["2024-01-31",83.6126,85.4785,83.6126,84.0538,511500.0],["2024-02-01",84.3755,85.0189,84.3479,84.4582,183000.0],["2024-02-02",84.109,85.3167,83.7321,84.6513,103700.0],["2024-02-05",85.4785,85.4785,82.7671,83.5207,198000.0],["2024-02-06",84.3571,85.0557,83.2542,83.5943,99400.0],["2024-02-07",83.1034,83.2634,81.9215,82.7211,67800.0],["2024-02-08",82.7211,82.7211,79.0538,80.552,194700.0],["2024-02-09",80.4692,83.3553,79.8121,82.3626,194500.0],["2024-02-12",80.699,80.7725,78.1439,79.9821,163700.0],["2024-02-13",79.6696,80.7358,79.3819,80.5979,141200.0],["2024-02-14",82.1237,84.4674,81.8112,83.6402,1159100.0],["2024-02-15",84.4674,87.2156,84.2836,86.7101,1159100.0],["2024-02-16",87.0961,88.3737,86.6136,87.8222,126600.0],["2024-02-20",88.0704,94.5686,85.2671,92.1973,281200.0],["2024-02-21",90.9932,92.3719,90.9932,91.8112,242600.0],["2024-02-22",92.3719,92.7304,91.8112,92.041,72300.0],["2024-02-23",93.2451,97.4179,93.2451,95.1017,143700.0],["2024-02-26",95.598,97.3701,94.2469,94.973,207300.0],["2024-02-27",95.1385,96.1771,93.7598,95.8002,124200.0],["2024-02-28",94.4859,96.269,93.8425,95.1201,126800.0],["2024-02-29",95.8921,97.4546,94.7248,95.5796,220100.0],["2024-03-01",95.6715,98.0475,94.6789,97.6385,187200.0],["2024-03-04",97.7855,100.3361,95.9197,97.9693,225800.0],["2024-03-05",97.0502,97.4271,93.8838,95.8646,256500.0],["2024-03-06",95.4969,101.7699,95.1063,100.2947,625300.0],["2024-03-07",98.8977,98.9344,95.598,97.1329,234600.0],["2024-03-08",96.4252,99.8076,96.2782,97.7212,194500.0],["2024-03-11",98.4289,99.633,96.1587,96.655,200600.0],["2024-03-12",97.4271,101.6091,96.9261,100.9565,332600.0],["2024-03-13",100.9197,103.3003,99.8857,102.1284,278600.0],["2024-03-14",102.9418,105.8279,102.0778,105.5797,200400.0],["2024-03-15",105.4234,105.4234,101.1128,103.5392,230300.0],["2024-03-18",102.1146,105.5788,102.1054,104.826,225900.0],["2024-03-19",104.78,105.6992,104.0732,105.6716,141600.0],["2024-03-20",105.1385,110.0374,104.7341,109.4032,239600.0],["2024-03-21",110.1386,110.9382,108.5485,110.3408,419000.0],["2024-03-22",110.258,113.3325,109.3941,112.0319,408000.0],["2024-03-25",113.8886,114.3757,109.2056,111.0209,446400.0],["2024-03-26",111.5632,114.2277,111.5632,113.8702,668400.0],["2024-03-27",114.6147,116.407,113.6772,115.736,464800.0],["2024-03-28",115.8095,118.6174,114.3987,118.236,574600.0],["2024-04-01",119.4401,121.0669,115.7728,120.3868,969200.0],["2024-04-02",119.1735,121.3151,117.2066,121.1772,969000.0],["2024-04-03",121.3243,125.0651,120.5338,124.2103,589300.0],["2024-04-04",124.4493,125.157,117.7351,121.1864,1104400.0],["2024-04-05",121.0945,123.1993,120.1754,122.0228,623400.0],["2024-04-08",122.1331,122.1331,109.8398,113.5117,762400.0],["2024-04-09",113.6588,114.2838,105.4372,108.6036,689100.0],["2024-04-10",106.0852,111.0209,106.0852,106.7654,434600.0],["2024-04-11",106.7746,109.7249,106.4529,106.7102,241200.0],["2024-04-12",107.4587,107.4587,104.077,104.5713,187100.0],["2024-04-15",105.5805,106.5009,102.7959,103.9359,223100.0],["2024-04-16",103.721,106.7111,101.4597,104.8423,276800.0],["2024-04-17",105.2067,109.4677,105.2067,106.5803,382300.0],["2024-04-18",107.3092,108.608,104.1134,104.8703,434400.0],["2024-04-19",104.8703,108.6828,103.6182,108.1315,296100.0],["2024-04-22",111.2898,114.5229,106.7859,107.6269,496100.0],["2024-04-23",109.7947,115.0967,107.412,114.9247,347900.0],["2024-04-24",114.1772,115.9432,108.281,108.58,280500.0],["2024-04-25",106.0944,110.5797,103.8705,108.6921,244400.0],["2024-04-26",109.3275,113.738,108.5193,112.2429,233500.0],["2024-04-29",112.327,112.4672,107.4587,108.4585,158200.0],["2024-04-30",108.0287,112.1308,107.4774,110.0377,343200.0],["2024-05-01",108.2716,111.0375,107.2998,107.8885,439600.0],["2024-05-02",109.5331,110.2339,107.5101,108.8884,108900.0],["2024-05-03",109.3275,112.6354,108.9958,110.6918,153100.0],["2024-05-06",111.8785,114.9434,111.3926,112.4392,108700.0],["2024-05-07",113.3829,113.8997,110.2713,112.6167,122700.0],["2024-05-08",112.271,112.6541,110.0938,110.5142,87600.0],["2024-05-09",110.9908,115.3452,110.9674,114.0837,185900.0],["2024-05-10",115.4013,115.6629,111.8785,112.3177,102700.0],["2024-05-13",112.1308,113.8128,110.2246,110.7946,137000.0],["2024-05-14",111.1964,113.5698,110.7086,112.1028,89900.0],["2024-05-15",112.1308,113.0652,108.3277,108.594,155200.0],["2024-05-16",107.8511,112.1635,107.2344,111.2151,231200.0],["2024-05-17",111.9252,111.9252,108.8229,109.9069,99100.0],["2024-05-20",109.8415,111.0095,107.8698,108.4866,80600.0],["2024-05-21",109.5331,110.0097,106.4589,108.2062,174900.0],["2024-05-22",106.599,111.8598,106.599,110.3367,211200.0],["2024-05-23",111.3141,116.8328,111.2286,115.522,252700.0],["2024-05-24",115.522,120.3378,115.3415,116.0729,322600.0],["2024-05-28",117.0988,118.7135,113.2803,118.1246,276400.0],["2024-05-29",117.7827,120.6132,116.5573,117.6877,395200.0],["2024-05-30",117.6877,119.3499,115.769,118.723,122800.0],["2024-05-31",119.084,122.1378,118.7325,120.0623,253800.0],["2024-06-03",121.9525,123.0924,120.0623,121.9051,184700.0],["2024-06-04",121.5631,121.8196,117.6715,118.7135,359400.0],["2024-06-05",118.628,123.1494,118.2053,120.6417,250400.0],["2024-06-06",119.9293,122.5795,119.2834,121.9715,216800.0],["2024-06-07",121.5821,122.019,119.5779,120.2143,242000.0],["2024-06-10",120.2143,120.2143,115.237,119.6159,440900.0],["2024-06-11",118.7325,121.3921,117.0446,119.7489,154500.0],["2024-06-12",120.7842,123.8618,119.7774,122.7219,364900.0],["2024-06-13",123.4818,123.4818,120.8697,122.5985,296300.0],["2024-06-14",121.4491,121.8861,118.1721,120.3283,263300.0],["2024-06-17",119.3594,121.5821,118.647,120.9077,193400.0],["2024-06-18",121.1452,126.2174,120.1573,122.6459,544100.0],["2024-06-20",122.6459,124.2512,120.9457,122.5225,389300.0],["2024-06-21",122.5225,123.9805,120.6417,122.9689,629900.0],["2024-06-24",123.0069,124.8211,121.2164,123.7288,164300.0],["2024-06-25",124.0517,127.2813,122.2755,126.3599,326100.0],["2024-06-26",126.3599,129.5467,124.0802,129.105,556600.0],["2024-06-27",129.105,129.5324,124.3557,125.6475,256700.0],["2024-06-28",126.7683,128.2311,122.3325,122.5415,201100.0],["2024-07-01",123.4913,124.9171,120.7937,122.19,313900.0],["2024-07-02",122.247,123.4818,120.9552,123.3013,166500.0],["2024-07-03",123.3963,128.2881,120.6322,127.4617,191100.0],["2024-07-05",128.2311,128.8105,125.2581,125.885,168100.0],["2024-07-08",125.885,127.7942,123.6528,125.2201,424700.0],["2024-07-09",125.3815,125.9515,119.6919,121.5441,210400.0],["2024-07-10",121.5441,124.6312,121.4586,122.228,135000.0],["2024-07-11",122.532,128.2311,122.0428,124.3652,161600.0],["2024-07-12",125.2866,128.3166,125.2866,126.5689,94600.0],["2024-07-15",126.5784,128.801,125.0491,127.6897,195000.0],["2024-07-16",128.2311,133.2606,127.8322,131.7029,343300.0],["2024-07-17",131.5081,134.2722,128.4449,129.9789,197100.0],["2024-07-18",130.1783,136.5139,130.1308,131.7646,259500.0],["2024-07-19",131.6506,132.762,128.2853,130.8907,292600.0],["2024-07-22",130.4538,132.9709,122.0,123.9093,412200.0],["2024-07-23",126.1699,131.0902,124.5172,125.1061,239200.0],["2024-07-24",125.0966,128.4021,124.8211,124.9256,133100.0],["2024-07-25",124.4317,127.2718,119.8819,123.3963,502000.0],["2024-07-26",123.8428,125.3815,121.2212,124.1942,109200.0],["2024-07-29",124.4317,128.6966,124.2132,125.3246,135900.0],["2024-07-30",125.2676,126.4121,122.1425,123.0069,142400.0],["2024-07-31",125.3815,125.581,122.7884,123.6053,104600.0],["2024-08-01",123.0259,123.0259,117.7827,118.0866,203200.0],["2024-08-02",115.3985,115.8829,111.5326,113.9832,306000.0],["2024-08-05",106.6883,111.7606,106.0424,110.1838,437100.0],["2024-08-06",111.4281,113.8977,111.0861,112.5489,217800.0],["2024-08-07",115.8449,116.8328,112.3875,112.5584,97600.0],["2024-08-08",113.7933,114.5531,112.2355,114.1637,108300.0],["2024-08-09",115.0566,117.3077,114.0402,114.3062,151600.0],["2024-08-12",115.2655,117.7827,114.7811,116.7568,105100.0],["2024-08-13",117.4122,119.6824,116.8613,119.1885,81400.0],["2024-08-14",119.9294,120.6322,118.1911,119.8629,90000.0],["2024-08-15",121.4016,123.7478,119.8344,120.0623,176100.0],["2024-08-16",120.1953,120.9837,118.0201,120.1953,102800.0],["2024-08-19",120.3378,122.0095,118.894,121.6961,107400.0],["2024-08-20",121.9905,122.323,117.3172,118.6565,135600.0],["2024-08-21",118.7325,122.3325,118.1341,120.7082,115100.0],["2024-08-22",122.001,122.3381,119.3904,119.8047,174600.0],["2024-08-23",120.3152,124.2165,119.5542,122.8968,161600.0],["2024-08-26",122.6849,123.2051,119.9781,120.6716,155100.0],["2024-08-27",121.1918,124.0432,119.4771,122.5886,80500.0],["2024-08-28",122.1744,124.0143,118.0996,118.1478,87200.0],["2024-08-29",119.2652,124.5826,119.1689,124.5633,207500.0],["2024-08-30",125.0353,126.7885,123.889,126.1239,168400.0],["2024-09-03",125.228,125.228,120.267,120.8932,201500.0],["2024-09-04",120.7583,123.1473,120.3682,122.0106,119600.0],["2024-09-05",121.8565,125.0161,121.8565,123.6578,155000.0],["2024-09-06",123.6097,123.8216,118.0033,118.8125,459900.0],["2024-09-09",119.8336,121.1918,118.09,118.7739,113400.0],["2024-09-10",118.5235,119.6987,116.908,118.4079,242000.0],["2024-09-11",118.668,119.1111,116.4717,117.5698,174800.0],["2024-09-12",118.273,121.3315,118.2249,120.2863,185400.0],["2024-09-13",120.9414,121.5627,118.1093,119.4001,156700.0],["2024-09-16",118.4175,121.1725,110.663,117.7336,320400.0],["2024-09-17",117.907,120.4838,116.857,118.9859,476400.0],["2024-09-18",119.3904,119.5349,113.9189,114.6414,516100.0],["2024-09-19",109.8153,112.1754,87.1539,96.1462,5114700.0],["2024-09-20",101.1457,103.9681,90.2509,93.5357,2282000.0],["2024-09-23",96.2425,98.7683,95.5682,95.6983,901900.0],["2024-09-24",99.5659,103.8911,98.2028,100.6351,1013200.0],["2024-09-25",100.9049,103.0578,99.2191,102.3402,623900.0],["2024-09-26",102.3402,105.2782,98.7375,100.2884,303200.0],["2024-09-27",100.5196,100.664,97.2925,99.2095,548300.0],["2024-09-30",99.0265,102.3305,97.3022,102.0993,349400.0],["2024-10-01",101.4539,102.0127,99.1276,99.8164,270400.0],["2024-10-02",99.8163,104.5846,99.6719,104.4016,392900.0],["2024-10-03",103.6791,104.0163,101.8682,102.186,174600.0],["2024-10-04",103.0723,103.9296,101.1457,101.6948,142800.0],["2024-10-07",102.109,102.109,99.2287,99.8838,213400.0],["2024-10-08",100.1824,101.0012,98.8338,99.1517,154600.0],["2024-10-09",98.7375,100.664,97.8223,99.3251,208000.0],["2024-10-10",101.0205,104.3824,99.2576,104.1415,342500.0],["2024-10-11",103.2553,105.7021,103.1493,104.6713,324800.0],["2024-10-14",105.7117,106.1066,104.1155,104.3053,189500.0],["2024-10-15",104.1512,104.6135,101.0012,101.0012,153800.0],["2024-10-16",102.3691,104.9603,101.9182,104.4112,217800.0],["2024-10-17",104.5846,105.625,101.8682,102.9567,142900.0],["2024-10-18",105.9622,110.9713,105.4805,110.9713,551400.0],["2024-10-21",112.5511,112.5511,104.758,106.8773,373000.0],["2024-10-22",107.0988,108.8328,105.6202,108.5919,166100.0],["2024-10-23",108.4282,110.008,105.7213,105.9622,180700.0],["2024-10-24",105.9718,106.8291,103.6599,106.1741,175900.0],["2024-10-25",106.9929,107.1663,103.8044,104.4594,201600.0],["2024-10-28",105.3071,108.3415,105.3071,107.5131,114600.0],["2024-10-29",106.6846,107.2048,104.9989,104.9989,128000.0],["2024-10-30",105.1819,109.719,104.5654,109.4974,195000.0],["2024-10-31",108.0429,109.4878,105.9621,106.097,227700.0],["2024-11-01",108.7942,109.1892,104.5895,104.8351,226000.0],["2024-11-04",105.9622,107.2144,104.0741,106.0681,196000.0],["2024-11-05",106.203,108.6497,106.203,106.9254,85100.0],["2024-11-06",106.9254,112.2708,106.2704,111.2988,241600.0],["2024-11-07",111.2988,111.53,108.6353,108.7557,163000.0],["2024-11-08",108.852,108.9089,105.3167,106.8098,201400.0],["2024-11-11",106.8291,108.9773,106.0585,107.9754,323600.0],["2024-11-12",107.6864,109.8153,107.1412,109.6708,144800.0],["2024-11-13",109.3337,110.7594,107.8887,108.3896,239400.0],["2024-11-14",108.3704,108.3704,106.0585,106.1933,192200.0],["2024-11-15",107.2433,107.7442,105.8369,105.9429,128400.0],["2024-11-18",106.1066,106.9919,104.6521,106.1644,201800.0],["2024-11-19",106.1548,106.9254,104.5172,105.7695,249600.0],["2024-11-20",106.3703,107.3978,103.7282,103.8946,247800.0],["2024-11-21",104.0218,104.0218,100.039,101.6047,278900.0],["2024-11-22",102.7594,103.2164,100.313,101.7711,248200.0],["2024-11-25",102.1331,105.4994,102.1331,103.9141,184500.0],["2024-11-26",103.7673,107.2706,103.0197,107.2706,159600.0],["2024-11-27",107.3195,108.4576,105.2058,106.4095,120700.0],["2024-11-29",106.7715,107.6914,104.1196,104.1196,125000.0],["2024-12-02",103.6304,105.7979,103.3564,103.8946,261900.0],["2024-12-03",103.3563,104.835,101.7417,102.7692,278200.0],["2024-12-04",102.7986,107.6425,101.2818,107.0945,184400.0],["2024-12-05",107.0162,107.7844,105.2254,106.3508,137600.0],["2024-12-06",106.7618,109.7024,106.6443,107.7012,169300.0],["2024-12-09",110.0889,111.1164,107.3685,108.0045,375400.0],["2024-12-10",108.3862,108.8901,105.9495,106.5758,143000.0],["2024-12-11",106.6639,106.6639,104.6089,105.2254,107100.0],["2024-12-12",105.4701,105.9447,103.2976,104.7851,147900.0],["2024-12-13",105.8713,106.6639,103.5423,103.7282,181600.0],["2024-12-16",103.7282,104.3545,100.9784,101.0078,156000.0],["2024-12-17",100.7925,101.4775,98.5124,100.3032,212400.0],["2024-12-18",100.5968,100.5968,94.7841,94.9994,326900.0],["2024-12-19",97.5828,98.3167,95.4202,95.6648,292200.0],["2024-12-20",96.7217,97.8372,95.9486,96.5847,351500.0],["2024-12-23",96.7706,96.8782,95.0972,95.7235,134200.0],["2024-12-24",95.5669,97.0348,95.5669,96.1247,174300.0],["2024-12-26",95.8997,97.3284,95.7235,96.1443,170500.0],["2024-12-27",96.2813,96.2911,94.3437,94.6373,231800.0],["2024-12-30",94.8232,95.6452,93.1597,93.9425,269700.0],["2024-12-31",94.2752,94.2752,92.4257,92.6802,191000.0],["2025-01-02",93.874,97.4654,92.8465,97.4654,190900.0],["2025-01-03",97.6122,98.4048,95.8997,96.751,69100.0],["2025-01-06",97.5632,98.3852,94.0404,95.5963,149800.0],["2025-01-07",95.6061,96.3009,92.3377,93.463,194400.0],["2025-01-08",93.0618,94.148,92.964,93.6489,96300.0],["2025-01-10",93.9425,95.5474,89.402,89.6662,278600.0],["2025-01-13",89.6075,89.9402,84.3917,89.539,417500.0],["2025-01-14",90.8111,90.8111,87.3763,88.4821,245100.0],["2025-01-15",88.5995,90.86,88.2962,90.0283,245400.0],["2025-01-16",90.1261,90.1261,88.7659,89.8619,145900.0],["2025-01-17",90.2729,91.9854,89.5585,90.8796,166500.0],["2025-01-21",94.471,96.4868,91.3298,93.4826,287700.0],["2025-01-22",93.8642,96.1834,92.0832,92.7487,251200.0],["2025-01-23",92.7487,94.3633,92.1253,93.6392,209800.0],["2025-01-24",94.1676,95.2734,92.4845,92.7095,185200.0],["2025-01-27",92.416,95.1266,91.2221,94.8037,328600.0],["2025-01-28",94.4122,95.8997,93.649,95.7529,110700.0],["2025-01-29",94.9602,95.838,94.1578,94.7058,230500.0],["2025-01-30",94.9211,97.2344,94.9211,95.6942,155300.0],["2025-01-31",96.0856,96.0856,91.8288,93.0618,266800.0],["2025-02-03",90.7622,93.6196,90.5273,93.6196,252900.0],["2025-02-04",92.7487,95.4593,92.7487,95.4104,180200.0],["2025-02-05",95.2832,96.6825,94.559,95.5865,328500.0],["2025-02-06",96.4868,97.847,95.1951,95.8997,271900.0],["2025-02-07",95.9192,97.0642,94.6862,94.9602,172300.0],["2025-02-10",96.3889,96.3889,94.3144,94.7645,271700.0],["2025-02-11",93.9425,94.7156,92.23,93.4435,381400.0],["2025-02-12",93.6196,101.7026,93.6196,100.4206,379100.0],["2025-02-13",101.2818,107.4468,101.1448,106.889,492100.0],["2025-02-14",108.0339,108.621,106.1795,106.8498,470400.0],["2025-02-18",107.5446,109.0614,106.6424,107.3,497400.0],["2025-02-19",106.9281,106.9281,101.1056,101.9864,464000.0],["2025-02-20",102.4071,103.6499,100.6751,101.7711,557900.0],["2025-02-21",102.3191,103.1411,98.4586,99.9607,272500.0],["2025-02-24",101.9668,103.5325,96.5406,100.7925,610400.0],["2025-02-25",102.7496,102.7496,99.7356,100.9197,483500.0],["2025-02-26",100.3228,101.5166,98.8354,101.1154,278600.0],["2025-02-27",101.1154,102.7457,99.3442,101.6536,426100.0],["2025-02-28",100.6164,102.7203,99.3344,102.4952,464000.0],["2025-03-03",102.7496,103.5814,99.8139,100.8904,757800.0],["2025-03-04",98.9039,101.6928,97.7687,100.587,389400.0],["2025-03-05",100.7925,102.7496,98.0525,100.0781,223500.0],["2025-03-06",98.8158,100.3228,96.5553,98.6592,245800.0],["2025-03-07",97.9253,99.354,95.0679,99.354,394000.0],["2025-03-10",97.71,97.8216,94.3829,95.4104,532100.0],["2025-03-11",95.4202,96.6434,94.3829,95.4984,640900.0],["2025-03-12",96.0464,96.8264,93.0765,93.1303,536500.0],["2025-03-13",93.3162,95.6942,92.8563,92.9542,282200.0],["2025-03-14",94.9211,95.1266,93.3456,93.5707,247700.0],["2025-03-17",93.8545,97.7785,93.8545,97.4556,619600.0],["2025-03-18",97.4556,97.4556,94.6373,94.8624,184400.0],["2025-03-19",94.0893,95.1413,93.3652,94.241,353900.0],["2025-03-20",95.0385,96.0073,93.5609,93.7566,141100.0],["2025-03-21",93.7957,94.3731,91.819,92.9444,292100.0],["2025-03-24",94.0404,96.3537,93.2869,94.334,198300.0],["2025-03-25",94.3731,94.7988,93.0129,94.197,212900.0],["2025-03-26",93.9425,94.3046,91.7995,92.2349,166700.0],["2025-03-27",91.8875,93.6294,90.7044,90.8209,178700.0],["2025-03-28",90.8209,92.9737,90.038,92.0245,332400.0],["2025-03-31",90.7817,91.6429,89.3726,90.86,307000.0],["2025-04-01",90.8111,93.0422,90.5948,92.3083,222600.0],["2025-04-02",91.1047,92.9003,91.1047,92.5138,166500.0],["2025-04-03",89.5096,91.6987,88.4723,88.4919,314800.0],["2025-04-04",84.2841,84.4993,80.2034,81.3386,374200.0],["2025-04-07",80.3502,84.059,78.2757,81.4951,470600.0],["2025-04-08",84.6461,85.5953,78.0701,79.4891,843300.0],["2025-04-09",79.0438,86.9751,76.1326,86.5054,680800.0],["2025-04-10",84.3917,86.0161,80.5361,81.593,355900.0],["2025-04-11",81.9355,82.9336,79.7826,82.1508,255500.0],["2025-04-14",84.881,85.791,83.2761,84.3232,235100.0],["2025-04-15",84.9984,86.114,83.7654,84.4015,414300.0],["2025-04-16",84.1568,84.1666,80.3404,80.8199,258100.0],["2025-04-17",81.6126,83.9465,81.319,83.7458,329300.0],["2025-04-21",83.3544,83.5599,79.7239,80.2621,171000.0],["2025-04-22",82.6499,84.0981,81.319,83.1,198000.0],["2025-04-23",84.7733,88.4821,84.2009,86.4761,321200.0],["2025-04-24",86.6033,88.0711,86.1629,86.4858,145900.0],["2025-04-25",87.4644,89.8619,87.1219,87.7384,239700.0],["2025-04-28",88.991,89.4705,86.1335,87.347,283400.0],["2025-04-29",86.114,87.7873,85.5268,86.3293,190100.0],["2025-04-30",85.018,86.4712,83.8046,86.0063,189600.0],["2025-05-01",86.6228,88.257,85.703,87.2393,255600.0],["2025-05-02",87.6797,88.6729,87.6728,88.3255,125900.0],["2025-05-05",88.668,89.7934,87.9048,88.4234,135400.0],["2025-05-06",88.4625,88.6876,86.8186,87.2785,193700.0],["2025-05-07",87.073,89.3433,86.9604,88.9127,280400.0],["2025-05-08",90.0283,90.9285,88.5702,90.175,294600.0],["2025-05-09",91.0166,92.3279,88.12,88.1788,277300.0],["2025-05-12",85.8204,86.4956,78.8726,81.4169,993800.0],["2025-05-13",83.4229,83.9807,78.7062,79.0096,673000.0],["2025-05-14",79.4989,81.2211,79.1466,80.2915,592200.0],["2025-05-15",80.0077,81.319,79.1857,80.2817,257300.0],["2025-05-16",80.8004,82.4414,80.2426,81.6321,315800.0],["2025-05-19",81.2211,84.5776,81.2211,83.6773,273000.0],["2025-05-20",83.7263,84.0052,80.2426,80.5361,517700.0],["2025-05-21",80.5361,81.0156,78.6133,79.1172,224600.0],["2025-05-22",79.5576,80.6634,78.6769,79.1759,314600.0],["2025-05-23",79.0487,79.7435,78.6769,78.9606,156000.0],["2025-05-27",79.3521,80.9374,78.6025,80.7416,250100.0],["2025-05-28",81.4169,82.7869,79.768,80.0077,207400.0],["2025-05-29",80.1545,80.4187,79.3521,79.4499,267300.0],["2025-05-30",79.264,79.7924,76.9057,78.0555,418900.0],["2025-06-02",78.2169,81.089,77.4145,81.0205,187300.0],["2025-06-03",81.0059,81.2211,79.6359,80.7906,143700.0],["2025-06-04",81.2701,82.8064,81.2309,81.2799,139400.0],["2025-06-05",81.4169,83.2761,81.2309,82.9728,199300.0],["2025-06-06",83.8437,84.47,82.6156,84.0883,223200.0],["2025-06-09",84.6755,85.4779,83.508,83.785,251500.0],["2025-06-10",83.8828,86.4369,83.1939,85.3898,284700.0],["2025-06-11",86.0063,86.0063,84.0639,85.1648,238600.0],["2025-06-12",84.9495,86.8968,84.47,86.3293,396600.0],["2025-06-13",84.9103,85.841,83.9562,84.1862,201300.0],["2025-06-16",84.4113,85.7382,83.1783,84.5483,145300.0],["2025-06-17",83.3642,84.4993,81.7104,83.144,267800.0],["2025-06-18",83.1881,84.2058,81.1331,81.1722,425100.0],["2025-06-20",81.2799,81.774,77.9527,79.4597,610900.0],["2025-06-23",79.1172,80.1839,77.1503,78.0114,367200.0],["2025-06-24",79.3814,80.4383,78.7747,79.7924,350700.0],["2025-06-25",80.3404,81.1419,80.2426,80.3796,311600.0],["2025-06-26",80.404,82.4737,80.2426,81.8181,326100.0],["2025-06-27",82.4541,84.4308,82.2291,84.3232,382500.0],["2025-06-30",84.1666,84.2743,81.2309,83.0706,260700.0],["2025-07-01",82.689,83.2644,81.456,82.6205,270400.0],["2025-07-02",82.9336,83.9024,82.4052,82.5716,159500.0],["2025-07-03",83.0804,83.4542,81.9453,82.826,119300.0],["2025-07-07",82.7868,82.8553,80.7025,80.7319,234600.0],["2025-07-08",81.045,82.3661,79.675,81.7887,488200.0],["2025-07-09",82.0138,82.6205,80.6819,81.0695,192200.0],["2025-07-10",81.2114,82.1997,80.2426,81.5832,221600.0],["2025-07-11",81.4168,81.4168,79.1172,79.7239,171000.0],["2025-07-14",79.8903,80.3796,78.8853,79.1368,189900.0],["2025-07-15",79.6261,83.6284,79.6261,82.278,637600.0],["2025-07-16",83.4621,84.7146,82.1341,83.1978,213500.0],["2025-07-17",83.1783,85.0571,83.1783,84.7733,194700.0],["2025-07-18",85.1354,85.3801,83.6871,84.1128,178700.0],["2025-07-21",84.9886,87.9733,84.9103,85.9183,222600.0],["2025-07-22",86.3684,87.3274,84.6657,85.566,232100.0],["2025-07-23",86.3097,87.4008,85.566,87.1904,147000.0],["2025-07-24",86.9066,86.9947,83.7361,83.8437,249500.0],["2025-07-25",84.7146,84.7929,83.1783,83.1783,123600.0],["2025-07-28",83.5306,84.8663,83.1783,84.0541,190800.0],["2025-07-29",84.0688,85.3898,83.4131,84.1177,309000.0],["2025-07-30",83.8241,83.8877,79.4793,80.223,498400.0],["2025-07-31",80.5851,81.1233,77.1356,77.209,623100.0],["2025-08-01",77.2775,77.3382,74.2733,74.5277,468900.0],["2025-08-04",81.7202,84.9397,79.264,84.8125,688200.0],["2025-08-05",85.5758,87.5818,83.9416,87.2002,395400.0],["2025-08-06",86.8871,87.0632,85.2137,86.8675,326100.0],["2025-08-07",86.8479,89.8913,86.6522,89.8032,612000.0],["2025-08-08",89.353,93.8642,88.7052,92.9248,598700.0],["2025-08-11",92.778,95.2147,91.9335,93.7762,481200.0],["2025-08-12",94.0991,95.7333,92.4982,95.0874,312300.0],["2025-08-13",95.6648,97.0739,94.7587,95.6159,266100.0],["2025-08-14",94.8037,95.0679,93.0863,93.8545,264400.0],["2025-08-15",93.3064,94.3535,92.915,93.1988,204800.0],["2025-08-18",92.964,93.7204,91.4961,91.6625,391900.0],["2025-08-19",91.9854,93.5746,90.3218,92.0539,244900.0],["2025-08-20",90.7426,91.0303,88.169,88.3745,242500.0],["2025-08-21",88.5604,89.6691,87.8656,89.4215,174200.0],["2025-08-22",89.4313,90.9325,88.4332,90.5567,145100.0],["2025-08-25",90.5567,91.7065,89.9304,90.5371,116700.0],["2025-08-26",90.4686,91.2661,89.3726,89.3726,483800.0],["2025-08-27",89.6368,90.5078,88.5017,90.498,210400.0],["2025-08-28",90.9677,91.594,89.6662,91.0068,263700.0],["2025-08-29",90.8111,92.1713,89.7591,91.9462,180300.0],["2025-09-02",90.8894,91.4031,88.5604,89.0595,537200.0],["2025-09-03",89.8423,90.2044,87.0045,88.2375,238700.0],["2025-09-04",87.6112,89.5781,87.3372,89.1377,155300.0],["2025-09-05",89.2356,90.1604,86.6033,86.7207,281700.0],["2025-09-08",86.9751,87.527,84.8321,85.0963,285000.0],["2025-09-09",85.1843,85.8204,84.47,85.3703,304500.0],["2025-09-10",82.4444,83.6627,81.226,83.237,864300.0],["2025-09-11",83.4229,84.6442,82.5716,83.0902,630700.0],["2025-09-12",83.5012,84.1568,82.1997,82.6009,265800.0],["2025-09-15",83.1978,83.6676,82.3318,82.7966,299700.0],["2025-09-16",83.1783,83.9122,82.1997,82.9141,460400.0],["2025-09-17",83.6676,88.3451,83.1881,87.2295,408200.0],["2025-09-18",88.169,90.997,87.6797,88.1494,628500.0],["2025-09-19",88.1494,88.169,85.8498,86.114,254100.0],["2025-09-22",85.2431,85.2431,83.1783,84.4113,641100.0],["2025-09-23",84.607,85.2822,82.4933,82.7428,405200.0],["2025-09-24",82.8847,83.4278,82.0627,82.5716,491300.0],["2025-09-25",82.1997,83.144,81.3875,82.1997,260100.0],["2025-09-26",82.4346,83.1978,81.9551,82.1997,410500.0],["2025-09-29",83.1783,83.1783,79.9294,80.0664,492200.0],["2025-09-30",80.36,80.9961,79.5184,79.9294,572100.0],["2025-10-01",80.2426,81.1722,77.7766,77.894,725000.0],["2025-10-02",78.2854,78.7747,77.1992,77.3852,716000.0],["2025-10-03",78.442,78.9215,77.6004,78.2659,632200.0],["2025-10-06",78.6573,78.9704,75.839,75.9467,527600.0],["2025-10-07",76.7002,76.8176,75.0562,75.2029,963100.0],["2025-10-08",76.5778,77.2482,74.5571,75.5846,2219600.0],["2025-10-09",75.5846,76.113,73.784,74.0776,1120800.0],["2025-10-10",74.3712,74.7841,71.7731,72.14,723200.0],["2025-10-13",72.9033,73.9406,72.2281,73.5687,670300.0],["2025-10-14",73.3926,73.6372,72.4825,72.7663,571900.0],["2025-10-15",73.8819,74.195,72.4042,72.9963,1627400.0],["2025-10-16",73.6959,74.1852,70.6722,72.3357,1128400.0],["2025-10-17",71.6801,73.6666,71.5627,71.7486,825100.0],["2025-10-20",72.414,73.9112,72.2183,73.2458,620000.0],["2025-10-21",72.962,73.4679,71.8073,72.9816,527700.0],["2025-10-22",72.6978,73.647,72.3279,72.9914,476100.0],["2025-10-23",72.4923,73.7351,72.0813,72.9229,314000.0],["2025-10-24",73.4415,74.9192,73.4122,73.4905,385800.0],["2025-10-27",75.3987,75.5944,74.6745,75.154,628100.0],["2025-10-28",75.0855,75.7098,73.2458,73.3632,702100.0],["2025-10-29",73.8476,74.7528,72.7614,73.3926,659000.0],["2025-10-30",73.5883,73.8232,71.3621,71.4453,337600.0],["2025-10-31",71.9247,73.51,71.592,73.1871,494700.0],["2025-11-03",73.3926,74.4837,73.2458,73.4513,330800.0],["2025-11-04",73.0697,73.4513,71.8465,71.915,518600.0],["2025-11-05",71.915,72.7565,70.9462,72.052,478800.0],["2025-11-06",72.2379,72.9914,70.0459,70.2416,486300.0],["2025-11-07",70.1633,70.5645,69.0967,69.7621,698600.0],["2025-11-10",72.6685,75.3497,71.3327,72.0715,892600.0],["2025-11-11",72.6782,74.925,71.6801,73.3926,345700.0],["2025-11-12",73.51,75.3351,73.099,73.4807,495200.0],["2025-11-13",73.4415,73.9132,72.0715,73.0501,805200.0],["2025-11-14",72.0715,72.9425,71.2398,72.1792,407100.0],["2025-11-17",71.4355,72.4493,70.3395,71.0245,512500.0],["2025-11-18",70.9462,71.6282,70.5743,71.2495,371500.0],["2025-11-19",71.093,71.7877,70.0459,71.2349,560400.0],["2025-11-20",72.414,73.0599,69.6349,69.9089,942500.0],["2025-11-21",69.4783,70.2514,69.1114,69.3707,619600.0],["2025-11-24",69.5175,70.8092,69.126,70.2318,741600.0],["2025-11-25",70.4667,73.1382,70.4667,72.8446,584800.0],["2025-11-26",73.373,73.9504,72.3749,72.414,689900.0],["2025-11-28",73.6079,77.0133,72.962,75.6531,612500.0],["2025-12-01",75.839,77.8647,75.0611,75.5063,567300.0],["2025-12-02",75.751,76.9154,75.3497,75.702,530200.0],["2025-12-03",75.8977,76.9448,75.4476,76.3968,246900.0],["2025-12-04",76.387,77.3069,75.2617,75.4867,247400.0],["2025-12-05",75.4769,76.207,74.5375,74.7822,402900.0],["2025-12-08",74.7235,75.2763,72.6,72.8348,345400.0],["2025-12-09",72.8348,72.962,71.5431,71.9345,476800.0],["2025-12-10",71.9443,74.4054,71.9345,73.7155,450600.0],["2025-12-11",74.107,75.9467,73.0941,75.1247,645400.0],["2025-12-12",74.5767,76.1032,74.3614,75.0268,565100.0],["2025-12-15",75.154,75.154,73.373,74.7968,505900.0],["2025-12-16",73.9406,76.2696,73.8868,76.2207,568300.0],["2025-12-17",76.3087,78.305,76.1228,77.1161,572300.0],["2025-12-18",77.1209,78.9215,76.5729,76.6512,405100.0],["2025-12-19",77.1014,77.3362,75.8586,75.8879,287700.0],["2025-12-22",77.1894,77.757,76.524,77.0035,357700.0],["2025-12-23",78.1974,78.1974,75.8782,76.6806,233700.0],["2025-12-24",77.1014,77.6983,76.1375,76.7295,119300.0],["2025-12-26",77.3558,77.6885,76.6512,76.9644,221400.0],["2025-12-29",76.9937,77.7472,76.3283,77.3852,410900.0],["2025-12-30",76.9742,77.6298,76.3479,77.3558,502600.0],["2025-12-31",77.3069,77.7325,76.4262,76.4555,310900.0],["2026-01-02",77.2677,77.4047,75.3497,75.8782,423400.0],["2026-01-05",75.6922,77.3558,74.9779,77.0035,425900.0],["2026-01-06",77.9919,81.6615,77.3069,81.5147,482900.0],["2026-01-07",82.4444,82.9385,80.2915,82.3661,478300.0],["2026-01-08",81.2603,82.3758,78.8726,81.8768,377400.0],["2026-01-09",81.867,82.4639,80.086,80.086,343900.0],["2026-01-12",79.1466,80.3492,78.2659,78.3931,656300.0],["2026-01-13",78.7747,79.3619,76.6708,76.7589,477300.0],["2026-01-14",77.1894,79.2542,77.1894,78.6573,293200.0],["2026-01-15",79.3129,79.8316,76.6512,77.2579,391300.0],["2026-01-16",76.8861,77.7668,76.4359,77.7472,298500.0],["2026-01-20",76.6414,77.1611,74.7528,75.7412,432700.0],["2026-01-21",76.0152,76.5729,72.1987,74.4005,744900.0],["2026-01-22",74.5669,76.9399,74.5669,76.4947,406400.0],["2026-01-23",76.9742,77.3754,76.1326,77.0622,301200.0],["2026-01-26",76.8763,77.9625,75.6433,77.0035,486400.0],["2026-01-27",77.9821,77.9821,74.8604,76.6219,564300.0],["2026-01-28",78.1778,79.2572,77.4732,78.7356,411300.0],["2026-01-29",78.6964,79.0918,76.4555,77.0916,437000.0],["2026-01-30",77.1112,78.2561,74.1755,74.5375,587300.0],["2026-02-02",73.3926,74.8996,71.9345,74.6647,532600.0],["2026-02-03",74.0385,75.0953,73.011,74.4446,461700.0],["2026-02-04",74.4005,75.1002,71.9247,74.5718,471300.0],["2026-02-05",74.6745,75.1442,71.9345,72.5706,496500.0],["2026-02-06",72.8055,74.3418,71.7584,72.2085,580600.0],["2026-02-09",72.4238,74.88,71.9247,74.7234,654300.0],["2026-02-10",74.9681,76.3185,74.2293,74.7724,166600.0],["2026-02-11",75.4867,77.1112,72.414,73.148,521200.0],["2026-02-12",73.3926,74.3712,70.8581,71.3572,514300.0],["2026-02-13",72.0226,72.463,70.7798,71.729,420300.0],["2026-02-17",71.504,71.7095,69.9676,70.5547,579300.0],["2026-02-18",71.3376,73.5394,71.3376,73.011,380100.0],["2026-02-19",73.011,73.0305,71.23,72.2966,292400.0],["2026-02-20",71.9247,72.2575,70.7358,71.6312,400100.0],["2026-02-23",71.8856,72.8935,70.0361,70.2122,551300.0],["2026-02-24",70.4862,71.1683,69.9187,70.4471,445200.0],["2026-02-25",72.0813,72.0813,68.8961,71.0538,527300.0],["2026-02-26",71.3376,72.2623,69.2435,69.7621,572400.0],["2026-02-27",69.7719,70.085,68.5487,69.0771,600300.0],["2026-03-02",70.1271,76.9839,69.9676,76.3283,1258700.0],["2026-03-03",73.3926,75.7412,72.3162,73.1088,670600.0],["2026-03-04",73.5883,74.0825,70.9853,71.5431,786500.0],["2026-03-05",71.2398,73.1969,70.5841,73.0403,981500.0],["2026-03-06",71.7682,74.1167,71.5137,72.6097,821600.0],["2026-03-09",71.3083,72.463,69.3766,71.5333,862100.0],["2026-03-10",72.414,73.5883,71.318,72.4825,773300.0],["2026-03-11",71.7388,72.4434,71.0832,71.6018,420700.0],["2026-03-12",71.3572,71.8024,69.175,69.5958,858500.0],["2026-03-13",69.9578,70.9462,67.12,67.3646,711500.0],["2026-03-16",67.619,70.3982,67.619,70.1829,817200.0],["2026-03-17",70.0655,72.1547,70.0655,71.9345,551200.0],["2026-03-18",71.5333,71.9247,69.811,71.5089,411100.0],["2026-03-19",70.6526,72.3064,70.1633,71.4453,613800.0],["2026-03-20",71.8073,71.9247,70.545,70.6232,711600.0],["2026-03-23",70.5058,72.8055,69.7034,72.1205,506100.0],["2026-03-24",71.2398,71.5333,70.1633,70.9755,396200.0],["2026-03-25",71.3865,74.7724,71.0342,73.1675,636900.0],["2026-03-26",72.9033,73.9895,71.7486,72.5706,426200.0],["2026-03-27",72.2281,72.2281,68.901,69.3511,520800.0],["2026-03-30",69.5273,71.2789,68.989,70.6722,468300.0],["2026-03-31",70.9462,73.1577,70.6722,72.4825,403000.0],["2026-04-01",72.7076,72.8593,70.6722,71.8562,380800.0],["2026-04-02",71.1419,73.3926,70.7211,72.9522,342500.0],["2026-04-06",72.9033,74.6647,72.1205,74.0287,410000.0],["2026-04-07",73.2262,73.5883,72.1302,72.7565,502300.0],["2026-04-08",76.0739,77.7668,74.5669,74.7626,459200.0],["2026-04-09",74.7626,75.3987,72.6831,73.921,316300.0],["2026-04-10",73.3143,73.8036,72.4532,73.285,268700.0],["2026-04-13",73.285,77.8647,72.9914,77.8353,449600.0],["2026-04-14",78.2854,81.0254,78.0085,80.5753,692900.0],["2026-04-15",79.8414,81.1918,79.1466,80.36,385900.0],["2026-04-16",81.38,81.92,80.43,81.23,420800.0],["2026-04-17",81.23,85.338,81.23,84.91,612400.0],["2026-04-20",87.01,97.33,86.71,91.81,1819600.0],["2026-04-21",91.0,92.3,88.702,88.9,499800.0],["2026-04-22",89.5,89.5,86.155,86.4,515100.0],["2026-04-23",86.0,86.635,84.25,85.17,481600.0],["2026-04-24",84.61,85.99,83.37,85.78,511000.0],["2026-04-27",86.0,89.67,85.78,89.29,760500.0],["2026-04-28",88.67,89.0,85.2,85.9,731300.0],["2026-04-29",85.13,86.81,84.343,85.9,810800.0],["2026-04-30",86.14,88.56,85.68,85.84,817300.0],["2026-05-01",86.56,87.35,84.53,86.42,392500.0],["2026-05-04",86.42,88.335,85.31,85.41,366100.0],["2026-05-05",85.41,86.19,83.55,84.21,346200.0],["2026-05-06",85.01,87.57,85.0,87.32,243900.0],["2026-05-07",87.3,89.175,86.2,86.69,326400.0],["2026-05-08",86.84,87.1,84.02,85.9,605700.0],["2026-05-11",88.99,89.625,85.34,85.84,431700.0],["2026-05-12",85.66,88.27,85.0,86.38,398500.0],["2026-05-13",86.13,88.01,85.0,88.0,623100.0],["2026-05-14",88.83,89.16,86.45,88.58,257500.0],["2026-05-15",88.58,89.17,86.61,87.51,803800.0],["2026-05-18",87.18,90.06,87.0,88.905,389800.0],["2026-05-19",88.4,90.348,87.0,89.68,573400.0],["2026-05-20",89.99,92.81,88.26,91.86,393000.0],["2026-05-21",91.5,91.905,89.275,91.0,909000.0],["2026-05-22",91.0,92.48,90.0,91.54,448200.0],["2026-05-26",91.54,94.4,91.32,92.85,652100.0],["2026-05-27",92.85,94.79,91.0,93.16,385700.0],["2026-05-28",93.8,93.8,91.43,92.8,534600.0],["2026-05-29",92.8,92.8,89.029,90.4,318300.0],["2026-06-01",90.4,91.9,90.0,90.17,260800.0],["2026-06-02",90.07,90.75,88.45,88.64,420600.0],["2026-06-03",87.56,88.48,85.35,85.63,628800.0],["2026-06-04",86.82,86.82,82.863,83.41,582400.0],["2026-06-05",83.43,84.32,80.44,81.17,639000.0],["2026-06-08",82.35,83.39,79.64,80.17,409300.0],["2026-06-09",79.91,80.68,77.42,78.1,785700.0],["2026-06-10",77.51,78.92,76.59,78.575,539600.0],["2026-06-11",78.75,82.4,78.17,82.33,468000.0],["2026-06-12",81.61,82.53,79.92,80.56,464500.0],["2026-06-15",82.5,83.57,82.3,83.2,404800.0],["2026-06-16",83.69,84.83,83.0,83.95,338800.0],["2026-06-17",84.19,85.575,83.12,83.27,393500.0],["2026-06-18",83.31,84.08,81.225,82.205,434500.0],["2026-06-22",82.92,86.16,81.5,84.81,482000.0],["2026-06-23",84.0,84.3,82.555,83.5,321400.0],["2026-06-24",86.0,87.915,84.73,85.8,536600.0],["2026-06-25",87.17,87.32,85.14,86.85,403000.0],["2026-06-26",86.61,89.865,85.8,88.95,425000.0],["2026-06-29",89.52,89.91,86.695,87.43,392500.0],["2026-06-30",87.2,87.675,85.539,86.64,358500.0],["2026-07-01",86.5,88.62,85.77,88.34,222800.0],["2026-07-02",88.36,91.625,88.36,89.82,303100.0],["2026-07-06",89.8,90.25,87.78,90.19,346888.276378],["2026-07-07",89.88,90.58,87.88,88.2,332965.350404],["2026-07-08",87.5,88.08,86.52,87.48,175160.769723],["2026-07-09",87.76,89.04,87,88.6,157187.520692],["2026-07-10",89.05,90.285,89,89.67,134151.630349],["2026-07-13",89.89,91.74,88.53,88.67,164820.835694],["2026-07-14",89.69,90.87,89.03,89.19,247518.939053],["2026-07-15",89.31,91.28,88.72,89.41,478771.869809],["2026-07-16",90,92.28,86.88,87.48,548187.676717],["2026-07-17",87.25,88.15,85.92,87.91,284398.71376],["2026-07-20",88.37,89.84,87.92,88.15,246425.078849],["2026-07-21",89.07,89.365,87.65,89.08,156070.907148],["2026-07-22",88.94,89.2015,86.6701,87.31,261856.848055],["2026-07-23",87,87.5,84.8717,85,500807.888947],["2026-07-24",85.36,86.09,84.46,85.79,322207.617921],["2026-07-27",87.33,87.65,86,86.48,364162.209946],["2026-07-28",86.75,87.14,85.02,86.68,368422.541366],["2026-07-29",86.68,89.195,86.68,87.14,321104.370769],["2026-07-30",87.67,89.08,86.82,89.04,176519.014431],["2026-07-31",89.04,89.38,87.95,88.78,297040.695406],["2026-08-03",91,93.75,90.41,92,848175.066613],["2026-08-04",92.35,93.4899,90,92,645057.607104],["2026-08-05",92.94,93.7895,91.99,92.19,716428.507293],["2026-08-06",93.1,93.5,91.33,91.8,643785.876784],["2026-08-07",92.5,92.619,90.02,90.3,543909.434219],["2026-08-10",91.45,97.5,90.7697,94.185,748531.491886],["2026-08-11",94.775,98.46,94.12,95.36,801853.601499],["2026-08-12",96.02,99.6,94.88,99.55,831042.743717],["2026-08-13",100,100.99,98.1,99.46,624766.02921],["2026-08-14",98.98,99.18,97.8,98.7,311723.49896],["2026-08-17",99.18,99.8,98,99.05,397523.518297],["2026-08-18",98.01,99.34,96.48,98.09,501353.870461],["2026-08-19",98.4,102.24,98.4,101.48,763924.959754],["2026-08-20",100.87,104.8,99.74,103.7,646505.845096],["2026-08-21",104.36,106.05,104.02,105.55,548220.847052],["2026-08-24",105.96,107.88,104.88,106.46,579333.267685],["2026-08-25",106.5,108.99,105.1,108.75,708587.107966],["2026-08-26",108.37,109.94,107.22,107.68,925650.802325],["2026-08-27",108,108.11,103.65,105.01,597311.170985],["2026-08-28",105.89,108.18,105.5,106.29,758918.577421],["2026-08-31",105.59,106.025,103.92,105.14,564396.716112],["2026-09-01",103.06,105.79,102.2,104.08,554876.698769],["2026-09-02",104.26,106.99,103.05,106.81,358822.498563],["2026-09-03",106.5,108.2399,106.01,107.81,385228.293311],["2026-09-04",107.6,108.6099,106.9,107.53,396778.607312],["2026-09-08",108,109,105.63,107.21,665527.038527],["2026-09-09",106.83,108.6964,99.6,100,1394080.691456],["2026-09-10",97.99,98.785,96.88,97.15,1582546.939613],["2026-09-11",97.95,99.99,97.1,99.89,887328.185488],["2026-09-14",99.85,100.97,98.5,100.48,703124.810646],["2026-09-15",100,100.65,98.2,98.76,805662.206806]]}