{"t":"MSDL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-24",15.5228,15.6746,15.4089,15.667,951100.0],["2024-01-25",15.6367,15.6898,15.5683,15.6746,171400.0],["2024-01-26",15.667,15.667,15.3786,15.5228,180200.0],["2024-01-29",15.6974,15.6974,15.4317,15.4317,31600.0],["2024-01-30",15.5759,15.7126,15.4165,15.5608,147600.0],["2024-01-31",15.5456,15.5607,15.371,15.538,121800.0],["2024-02-01",15.4165,15.4848,15.371,15.3938,43900.0],["2024-02-02",15.4196,15.6746,15.3178,15.5456,50300.0],["2024-02-05",15.6518,15.6898,15.3482,15.4241,235700.0],["2024-02-06",15.4013,15.6291,15.3406,15.4469,110600.0],["2024-02-07",15.4165,15.5304,15.3634,15.4317,31700.0],["2024-02-08",15.4469,15.5076,15.3938,15.3938,42300.0],["2024-02-09",15.3634,15.6215,15.3634,15.6139,72400.0],["2024-02-12",15.7733,15.7733,15.5152,15.6367,96200.0],["2024-02-13",15.6746,15.6746,15.4697,15.6215,90200.0],["2024-02-14",15.8036,15.8036,15.5,15.6367,129000.0],["2024-02-15",15.7277,15.7277,15.5987,15.5987,67600.0],["2024-02-16",15.5152,15.6367,15.5,15.5228,234300.0],["2024-02-20",15.5228,15.6291,15.4241,15.4545,146600.0],["2024-02-21",15.3558,15.5456,15.3558,15.4924,176400.0],["2024-02-22",15.5152,15.6367,15.4742,15.5608,137000.0],["2024-02-23",15.6367,15.6367,15.3179,15.333,60200.0],["2024-02-26",15.4545,15.4848,15.037,15.037,84700.0],["2024-02-27",15.2192,15.3558,14.7865,14.9535,42800.0],["2024-02-28",15.0522,15.1,14.8548,14.9155,45200.0],["2024-02-29",14.8472,15.0674,14.4601,14.9004,70400.0],["2024-03-01",15.3179,15.3179,14.9004,15.0218,42800.0],["2024-03-04",15.2116,15.4848,15.1888,15.1888,61700.0],["2024-03-05",15.1964,15.371,15.0294,15.0825,37600.0],["2024-03-06",15.0977,15.1964,15.0294,15.0977,21900.0],["2024-03-07",15.1281,15.4924,15.1129,15.4545,72800.0],["2024-03-08",15.5532,15.5532,15.1281,15.1812,36200.0],["2024-03-11",15.5607,15.705,15.2192,15.6367,574200.0],["2024-03-12",15.6367,15.6367,15.4924,15.5304,139800.0],["2024-03-13",15.7277,15.7277,15.4848,15.6215,377500.0],["2024-03-14",15.5987,15.7126,15.5987,15.6898,132600.0],["2024-03-15",15.5608,16.7904,15.5228,16.7904,2319100.0],["2024-03-18",16.2439,16.8056,15.9934,16.5855,195200.0],["2024-03-19",16.5855,16.6614,16.2591,16.5172,143500.0],["2024-03-20",16.5703,16.8891,16.4033,16.8208,203700.0],["2024-03-21",16.7069,17.4356,16.1225,16.1225,345700.0],["2024-03-22",16.2211,17.1168,15.8909,17.0257,203400.0],["2024-03-25",16.8891,16.9347,16.5096,16.5551,97200.0],["2024-03-26",16.6424,17.2155,16.5172,17.1016,150200.0],["2024-03-27",17.5053,17.5053,16.8882,17.2491,117000.0],["2024-03-28",17.2569,17.3501,16.729,16.729,166800.0],["2024-04-01",16.7678,16.9503,16.5815,16.7368,81400.0],["2024-04-02",16.6824,16.7911,16.3409,16.5272,144300.0],["2024-04-03",16.6359,16.8377,16.3409,16.566,92800.0],["2024-04-04",16.5738,17.024,16.4107,16.4496,68800.0],["2024-04-05",16.5815,16.6436,16.3797,16.434,37600.0],["2024-04-08",16.5738,16.6118,16.24,16.2788,38000.0],["2024-04-09",16.24,16.7601,16.0692,16.7523,73400.0],["2024-04-10",17.2336,17.2336,16.2477,16.8765,88400.0],["2024-04-11",16.6514,17.1793,16.2244,16.3719,121600.0],["2024-04-12",16.6747,16.6747,16.2244,16.3719,24900.0],["2024-04-15",16.5117,16.5117,16.0537,16.2011,42200.0],["2024-04-16",16.2788,16.566,16.108,16.566,65400.0],["2024-04-17",16.7601,16.7601,16.3486,16.4651,27000.0],["2024-04-18",16.4185,16.566,16.4185,16.5039,23500.0],["2024-04-19",16.5738,16.7057,16.4263,16.4806,30000.0],["2024-04-22",16.3642,16.8688,16.2632,16.4418,34600.0],["2024-04-23",16.6436,17.0706,16.3642,16.892,47500.0],["2024-04-24",16.993,16.993,16.4239,16.7989,38600.0],["2024-04-25",16.6048,16.9464,16.3875,16.729,33900.0],["2024-04-26",17.0784,17.0784,16.5815,16.6669,39700.0],["2024-04-29",16.7213,17.1793,16.4573,17.0007,55700.0],["2024-04-30",17.3578,17.3578,16.5427,16.6902,50700.0],["2024-05-01",16.5582,17.0163,16.5311,16.7911,28100.0],["2024-05-02",16.9619,16.9619,16.4806,16.6359,35800.0],["2024-05-03",16.5738,17.2259,16.5738,16.8455,33900.0],["2024-05-06",17.0784,17.7615,16.9852,17.7227,101000.0],["2024-05-07",17.6606,17.8081,17.3035,17.3035,75700.0],["2024-05-08",17.3501,17.8189,17.3501,17.8003,58400.0],["2024-05-09",17.6373,18.1108,17.6179,18.1031,66300.0],["2024-05-10",17.8702,17.8779,17.2724,17.2802,49900.0],["2024-05-13",17.2724,17.3966,16.9464,17.3345,36900.0],["2024-05-14",17.319,17.6606,17.253,17.3889,72900.0],["2024-05-15",17.4122,17.4122,17.0939,17.2647,36500.0],["2024-05-16",17.2957,17.7227,17.1016,17.6994,43500.0],["2024-05-17",17.1016,18.204,17.0861,17.8935,64600.0],["2024-05-20",17.8935,17.8935,17.5208,17.8469,43000.0],["2024-05-21",17.6916,17.9556,17.645,17.6994,16900.0],["2024-05-22",17.6916,17.6916,17.156,17.2259,31700.0],["2024-05-23",17.2336,17.7382,17.0085,17.2569,36100.0],["2024-05-24",17.0939,17.2918,16.9464,16.993,41900.0],["2024-05-28",17.1172,17.4743,16.993,17.4587,65800.0],["2024-05-29",17.3229,17.8935,17.253,17.8546,32100.0],["2024-05-30",17.8935,18.0254,17.8469,17.94,26800.0],["2024-05-31",17.9167,17.9944,17.8042,17.9711,22800.0],["2024-06-03",18.0099,18.1884,17.9237,17.9788,29200.0],["2024-06-04",18.1652,18.1652,17.9788,18.1031,23900.0],["2024-06-05",17.9556,18.1652,17.8935,17.9944,37200.0],["2024-06-06",17.9905,18.072,17.6606,17.9323,20300.0],["2024-06-07",17.9323,18.1108,17.7149,18.0798,35400.0],["2024-06-10",18.1652,18.1652,17.5208,17.5519,29700.0],["2024-06-11",17.7537,17.9478,17.5604,17.9478,29600.0],["2024-06-12",18.0487,18.1652,17.746,17.8546,28700.0],["2024-06-13",17.8546,17.8546,17.5899,17.6994,26200.0],["2024-06-14",17.5674,17.8391,17.5674,17.6761,10000.0],["2024-06-17",17.6606,18.072,17.2103,17.3889,30900.0],["2024-06-18",17.288,17.746,17.288,17.5985,18700.0],["2024-06-20",17.5674,17.8624,17.5674,17.7693,8500.0],["2024-06-21",17.645,18.7707,17.5208,18.7319,184800.0],["2024-06-24",18.4524,18.4873,17.5985,17.8624,40700.0],["2024-06-25",18.0177,18.4136,18.0029,18.2971,14600.0],["2024-06-26",18.2816,18.5921,18.2661,18.2894,31400.0],["2024-06-27",18.3748,18.499,18.2816,18.2816,18300.0],["2024-06-28",18.4402,18.5116,17.2505,17.3298,194200.0],["2024-07-01",17.425,17.6868,17.2347,17.2347,58900.0],["2024-07-02",17.2505,17.7343,17.2505,17.3219,52200.0],["2024-07-03",17.3299,17.9564,17.3299,17.9406,9000.0],["2024-07-05",17.9406,18.3609,17.9406,18.2975,30400.0],["2024-07-08",18.2419,18.4402,18.123,18.4085,46500.0],["2024-07-09",18.7813,18.7813,18.3451,18.583,56800.0],["2024-07-10",18.5354,18.6306,18.4006,18.5592,16900.0],["2024-07-11",18.5592,18.5989,18.3371,18.5909,12000.0],["2024-07-12",18.6306,18.7416,18.3292,18.6147,22300.0],["2024-07-15",18.7178,18.7337,18.2737,18.3371,24100.0],["2024-07-16",18.5909,18.5909,18.3411,18.4561,31200.0],["2024-07-17",18.6734,18.6734,18.1674,18.4402,14000.0],["2024-07-18",18.3292,18.4085,18.1825,18.3213,8500.0],["2024-07-19",18.1388,18.1388,17.7423,17.8454,42100.0],["2024-07-22",17.7502,17.8057,16.5843,16.7588,311000.0],["2024-07-23",16.5447,16.7033,15.9102,16.1957,682500.0],["2024-07-24",15.926,16.2107,15.8229,15.8467,313800.0],["2024-07-25",15.9339,16.1798,15.2915,15.4819,820100.0],["2024-07-26",15.6246,15.8538,15.4501,15.7039,464700.0],["2024-07-29",15.7436,16.0965,15.6326,16.0212,447500.0],["2024-07-30",16.1005,16.3702,16.1005,16.3305,456900.0],["2024-07-31",16.2591,16.9016,16.1084,16.1798,878300.0],["2024-08-01",16.1957,16.2829,15.9815,16.1719,359600.0],["2024-08-02",16.0212,16.1798,15.8705,15.9815,175700.0],["2024-08-05",15.7424,16.0772,15.6228,15.6866,300900.0],["2024-08-06",15.7504,16.2159,15.583,15.7424,241200.0],["2024-08-07",15.9178,16.0294,15.3678,15.4076,252400.0],["2024-08-08",15.4156,15.7344,15.3678,15.4395,197100.0],["2024-08-09",15.854,16.125,15.7105,15.7743,245100.0],["2024-08-12",15.6547,15.9975,15.6547,15.7982,224000.0],["2024-08-13",15.9178,15.9775,15.4236,15.5989,352900.0],["2024-08-14",15.5431,15.9417,15.5431,15.8699,189400.0],["2024-08-15",15.846,15.9417,15.7663,15.8381,125100.0],["2024-08-16",15.8939,16.2023,15.8221,16.0294,267900.0],["2024-08-19",16.3402,16.408,15.9815,16.1489,206500.0],["2024-08-20",16.1091,16.2765,15.9417,16.1489,142400.0],["2024-08-21",16.2366,16.2653,15.9736,16.1409,95800.0],["2024-08-22",16.1569,16.2836,16.0612,16.1967,176800.0],["2024-08-23",16.2047,16.5554,16.1091,16.4996,273300.0],["2024-08-26",16.4996,16.6909,16.3004,16.412,202600.0],["2024-08-27",16.3402,16.6447,16.3402,16.4518,99000.0],["2024-08-28",16.3721,16.4518,16.1091,16.2286,125300.0],["2024-08-29",16.1728,16.4996,16.1489,16.4757,207000.0],["2024-08-30",16.4757,16.6192,16.2924,16.4678,230200.0],["2024-09-03",16.3482,16.4239,15.9895,16.0692,110100.0],["2024-09-04",16.0134,16.1489,15.9656,16.1091,104800.0],["2024-09-05",16.2047,16.2286,15.9496,16.0134,148800.0],["2024-09-06",16.0214,16.0772,15.8939,15.9815,112600.0],["2024-09-09",15.9975,16.1011,15.6946,15.7265,331300.0],["2024-09-10",15.7344,15.9257,15.7265,15.8301,125000.0],["2024-09-11",15.7504,15.9975,15.7392,15.9576,114300.0],["2024-09-12",15.9337,16.0931,15.9337,16.0692,114100.0],["2024-09-13",16.1409,16.1409,15.9975,16.0294,101900.0],["2024-09-16",15.8859,16.1409,15.8859,16.0453,129400.0],["2024-09-17",15.9815,16.117,15.854,15.8939,164900.0],["2024-09-18",15.9975,16.1409,15.862,16.0772,179700.0],["2024-09-19",16.1409,16.1409,15.9018,16.0373,120700.0],["2024-09-20",15.9975,16.1449,15.9576,16.0692,182700.0],["2024-09-23",15.9417,16.1107,15.9257,16.0533,217800.0],["2024-09-24",16.0533,16.117,15.9576,15.9736,126200.0],["2024-09-25",15.9018,15.9815,15.8301,15.8779,144200.0],["2024-09-26",16.0054,16.0612,15.8062,15.846,131100.0],["2024-09-27",15.8141,15.9975,15.8141,15.9576,131700.0],["2024-09-30",16.3091,16.3255,16.0966,16.1702,254400.0],["2024-10-01",16.2437,16.301,16.1211,16.2437,140700.0],["2024-10-02",16.2437,16.489,16.2274,16.4645,130000.0],["2024-10-03",16.3827,16.4808,16.2519,16.4236,111600.0],["2024-10-04",16.4154,16.5135,16.4154,16.4972,88500.0],["2024-10-07",16.5135,16.5135,16.3418,16.35,92800.0],["2024-10-08",16.3173,16.4154,16.1947,16.2846,150800.0],["2024-10-09",16.211,16.3991,16.1947,16.2192,121300.0],["2024-10-10",16.1538,16.4726,16.1538,16.4563,131700.0],["2024-10-11",16.4808,16.5135,16.1456,16.4236,523700.0],["2024-10-14",16.4154,16.5544,16.3173,16.4645,168500.0],["2024-10-15",16.5135,16.5135,16.3337,16.3664,101800.0],["2024-10-16",16.4154,16.5544,16.3337,16.4318,156300.0],["2024-10-17",16.4318,16.5135,16.2928,16.5135,217600.0],["2024-10-18",16.5135,16.5871,16.3582,16.3664,203300.0],["2024-10-21",16.3664,16.4154,16.0067,16.3909,862900.0],["2024-10-22",16.3909,16.4645,16.023,16.0721,722600.0],["2024-10-23",16.0966,16.216,15.9494,15.9903,475100.0],["2024-10-24",16.0067,16.1211,15.9249,16.0394,704200.0],["2024-10-25",15.974,16.1947,15.9658,16.1947,545200.0],["2024-10-28",16.2601,16.6648,16.2356,16.5544,2055100.0],["2024-10-29",16.5544,16.6198,16.2764,16.3091,659000.0],["2024-10-30",16.3173,16.4726,16.211,16.2601,680000.0],["2024-10-31",16.3091,16.3091,16.1865,16.2519,496900.0],["2024-11-01",16.35,16.4645,16.2764,16.3664,373000.0],["2024-11-04",16.5471,16.5471,16.1199,16.1363,447000.0],["2024-11-05",16.2267,16.2678,16.0377,16.1281,424800.0],["2024-11-06",16.3253,16.3664,16.161,16.3006,446200.0],["2024-11-07",16.3089,16.6293,16.2842,16.6129,618500.0],["2024-11-08",16.5225,16.6786,16.2826,16.6293,571800.0],["2024-11-11",16.6704,16.8429,16.5143,16.5225,575400.0],["2024-11-12",16.7361,16.8347,16.3335,16.3992,464300.0],["2024-11-13",16.5143,16.7887,16.4567,16.6704,777700.0],["2024-11-14",16.6539,16.7353,16.5512,16.6046,415400.0],["2024-11-15",16.5964,16.7977,16.5307,16.7032,631800.0],["2024-11-18",16.7361,16.9579,16.6786,16.884,533000.0],["2024-11-19",16.8593,16.9333,16.6128,16.9004,315000.0],["2024-11-20",16.9579,16.9661,16.58,16.8265,1186500.0],["2024-11-21",16.8593,16.9661,16.7772,16.9497,360800.0],["2024-11-22",16.9826,16.9826,16.7197,16.7854,406500.0],["2024-11-25",16.8593,17.1962,16.8593,17.0894,911800.0],["2024-11-26",17.1469,17.1962,16.999,17.0401,535200.0],["2024-11-27",16.9908,17.1715,16.9497,17.1222,441000.0],["2024-11-29",17.2537,17.5988,17.2143,17.533,376900.0],["2024-12-02",17.607,17.8453,17.4509,17.4755,470100.0],["2024-12-03",17.5002,17.5577,17.2701,17.3194,283100.0],["2024-12-04",17.533,17.57,17.3367,17.5248,415500.0],["2024-12-05",17.5741,17.5823,17.2373,17.2619,422100.0],["2024-12-06",17.2619,17.4016,17.2126,17.3605,250500.0],["2024-12-09",17.418,17.4427,17.2126,17.2291,282500.0],["2024-12-10",17.2126,17.3769,17.1551,17.303,303600.0],["2024-12-11",17.4509,17.607,17.2701,17.5741,451600.0],["2024-12-12",17.6316,17.722,17.4345,17.5002,415300.0],["2024-12-13",17.5084,17.5084,17.303,17.4016,269800.0],["2024-12-16",17.4262,17.5413,17.2784,17.4509,396300.0],["2024-12-17",17.4591,17.6563,17.418,17.5659,308500.0],["2024-12-18",17.5659,17.7631,17.0894,17.1305,397400.0],["2024-12-19",17.6481,17.6481,16.9333,16.9579,554300.0],["2024-12-20",16.9333,17.3112,16.9333,17.1222,474200.0],["2024-12-23",17.2537,17.2537,16.9415,17.0565,225500.0],["2024-12-24",16.9661,17.3112,16.9661,17.2619,161300.0],["2024-12-26",17.2537,17.492,17.2085,17.4016,322900.0],["2024-12-27",17.303,17.5413,17.2718,17.5413,315100.0],["2024-12-30",17.5002,17.607,17.3523,17.5248,279000.0],["2024-12-31",17.508,17.6266,17.3313,17.3818,364500.0],["2025-01-02",17.651,17.8109,17.4744,17.5921,384100.0],["2025-01-03",17.6258,17.6594,17.4828,17.5164,353000.0],["2025-01-06",17.4659,17.6006,17.222,17.2472,347100.0],["2025-01-07",17.2977,17.4659,17.1042,17.4239,316500.0],["2025-01-08",17.4659,17.4659,17.2135,17.2724,177700.0],["2025-01-10",17.1631,17.3145,17.02,17.264,679600.0],["2025-01-13",17.264,17.609,17.1631,17.609,448200.0],["2025-01-14",17.6006,17.7268,17.4659,17.6847,345600.0],["2025-01-15",17.8193,17.8193,17.5669,17.7099,336600.0],["2025-01-16",17.6679,17.9076,17.5669,17.8782,319400.0],["2025-01-17",17.9287,18.1541,17.8614,18.0296,278200.0],["2025-01-21",18.0885,18.2442,18.0296,18.1811,376400.0],["2025-01-22",18.0885,18.1096,17.5837,17.8109,1005100.0],["2025-01-23",17.6174,17.752,17.3734,17.4996,1443700.0],["2025-01-24",17.4659,17.6679,17.365,17.4912,1111100.0],["2025-01-27",17.4155,17.7099,17.2893,17.6931,1629900.0],["2025-01-28",17.6679,18.2989,17.5753,17.7352,1356400.0],["2025-01-29",17.7352,17.8361,17.4996,17.5669,894700.0],["2025-01-30",17.7267,17.8025,17.508,17.7099,825900.0],["2025-01-31",17.6763,17.8193,17.5501,17.6763,595100.0],["2025-02-03",17.4996,17.7141,17.4567,17.6594,434600.0],["2025-02-04",17.7604,17.7604,17.365,17.4491,653100.0],["2025-02-05",17.4155,17.5164,17.3482,17.5164,468200.0],["2025-02-06",17.5164,17.5669,17.4155,17.4659,525100.0],["2025-02-07",17.4828,17.545,17.3145,17.3818,757300.0],["2025-02-10",17.3482,17.4382,17.1631,17.3145,686800.0],["2025-02-11",17.2304,17.4323,17.2304,17.3229,634900.0],["2025-02-12",17.2051,17.2977,17.1546,17.222,532800.0],["2025-02-13",17.3145,17.3818,17.2177,17.3818,592000.0],["2025-02-14",17.3482,17.5753,17.3482,17.5753,445800.0],["2025-02-18",17.5837,17.6342,17.4491,17.6342,440000.0],["2025-02-19",17.5837,17.6679,17.5088,17.651,400100.0],["2025-02-20",17.6679,17.6679,17.4155,17.5248,537100.0],["2025-02-21",17.5837,17.5921,17.2977,17.4155,756200.0],["2025-02-24",17.4323,17.4659,17.2472,17.3313,800700.0],["2025-02-25",17.3734,17.6679,17.2808,17.6342,1363300.0],["2025-02-26",17.6342,17.6679,17.4155,17.4575,846800.0],["2025-02-27",17.4828,17.5417,17.3397,17.4155,549400.0],["2025-02-28",17.2304,17.365,16.9359,17.0284,1569400.0],["2025-03-03",17.2051,17.3145,17.068,17.1715,1063600.0],["2025-03-04",17.0369,17.084,16.8349,16.877,759700.0],["2025-03-05",16.9948,17.0158,16.7845,16.9359,710800.0],["2025-03-06",16.9359,16.9611,16.7845,16.8097,589400.0],["2025-03-07",16.9022,17.0949,16.8349,17.0284,635000.0],["2025-03-10",16.9611,17.1042,16.8728,16.9527,598000.0],["2025-03-11",16.9948,17.0873,16.7929,16.8938,693400.0],["2025-03-12",17.0453,17.0789,16.8736,16.9191,564000.0],["2025-03-13",16.8686,16.9611,16.7172,16.7508,767100.0],["2025-03-14",16.9107,17.0453,16.8265,16.9359,663400.0],["2025-03-17",17.0032,17.2682,17.0032,17.2556,553600.0],["2025-03-18",17.3061,17.3734,17.1631,17.3566,447500.0],["2025-03-19",17.3229,17.4407,17.2346,17.3061,557700.0],["2025-03-20",17.3313,17.365,17.2051,17.2893,726500.0],["2025-03-21",17.264,17.4996,17.264,17.4407,609700.0],["2025-03-24",17.4407,17.4828,17.3313,17.365,501300.0],["2025-03-25",17.4575,17.4575,17.3482,17.4323,357300.0],["2025-03-26",17.407,17.4197,17.2472,17.3734,426500.0],["2025-03-27",17.3566,17.5753,17.3566,17.5585,615700.0],["2025-03-28",17.5669,17.5837,17.2893,17.3902,579200.0],["2025-03-31",17.2954,17.3816,17.1143,17.2092,1051300.0],["2025-04-01",17.2005,17.6101,17.2005,17.5713,517700.0],["2025-04-02",17.554,17.5713,17.3902,17.4851,476600.0],["2025-04-03",17.1488,17.6316,17.1488,17.3126,614700.0],["2025-04-04",17.2178,17.2523,16.0625,16.1745,1548800.0],["2025-04-07",15.7348,16.3556,15.4762,15.8297,1160300.0],["2025-04-08",16.2608,16.3082,15.2434,15.3382,1072800.0],["2025-04-09",15.3037,16.3642,15.1658,16.1487,1137700.0],["2025-04-10",15.7521,16.2435,15.4072,15.6314,752300.0],["2025-04-11",15.6141,16.0021,15.6098,15.9504,562500.0],["2025-04-14",16.2435,16.6143,16.209,16.4849,568300.0],["2025-04-15",16.5539,16.7522,16.416,16.5108,465200.0],["2025-04-16",16.5022,16.7048,16.3987,16.4591,362100.0],["2025-04-17",16.4246,16.6746,16.4246,16.666,374700.0],["2025-04-21",16.5539,16.5798,16.2952,16.4677,339900.0],["2025-04-22",16.5798,16.8738,16.5194,16.7953,249300.0],["2025-04-23",17.1919,17.2178,16.5884,16.6401,403200.0],["2025-04-24",16.6401,16.7953,16.597,16.7091,285500.0],["2025-04-25",16.6143,16.8039,16.5625,16.6574,269300.0],["2025-04-28",16.7091,16.7781,16.528,16.6487,786200.0],["2025-04-29",16.6487,16.8126,16.5841,16.8039,348000.0],["2025-04-30",16.8384,16.8643,16.5539,16.7953,634100.0],["2025-05-01",16.8039,16.9505,16.5625,16.5884,370300.0],["2025-05-02",16.6919,16.9246,16.6229,16.735,418100.0],["2025-05-05",16.7263,16.8126,16.528,16.5711,261200.0],["2025-05-06",16.5108,16.6832,16.4849,16.5711,262400.0],["2025-05-07",16.5108,16.6487,16.3987,16.416,371800.0],["2025-05-08",16.5625,16.7522,16.4806,16.6056,367100.0],["2025-05-09",16.3815,16.4754,15.9676,16.0366,1001700.0],["2025-05-12",16.3815,17.1143,16.3815,16.9333,868400.0],["2025-05-13",16.7781,17.0195,16.6919,16.8988,533100.0],["2025-05-14",17.0281,17.0281,16.8384,16.9246,332100.0],["2025-05-15",16.9246,17.1574,16.9246,17.1143,390800.0],["2025-05-16",17.1229,17.235,17.0281,17.1143,223800.0],["2025-05-19",16.985,17.2437,16.9419,17.2437,354500.0],["2025-05-20",17.2264,17.2273,17.0712,17.1229,316300.0],["2025-05-21",16.9936,17.1402,16.6401,16.7091,385300.0],["2025-05-22",16.7695,16.8686,16.6229,16.6401,323300.0],["2025-05-23",16.5884,16.8298,16.5367,16.7953,247700.0],["2025-05-27",16.8126,16.985,16.7781,16.9678,208100.0],["2025-05-28",16.9591,17.0971,16.9505,17.0109,211000.0],["2025-05-29",17.0281,17.0885,16.8298,16.9764,286000.0],["2025-05-30",16.9936,17.1919,16.9514,17.0281,258800.0],["2025-06-02",16.985,16.985,16.7953,16.8212,301400.0],["2025-06-03",16.847,16.9333,16.6737,16.9246,289800.0],["2025-06-04",16.916,17.0109,16.7393,16.8039,348700.0],["2025-06-05",16.7522,16.8298,16.6487,16.7522,292800.0],["2025-06-06",16.8729,16.9678,16.7608,16.7781,829400.0],["2025-06-09",16.8212,17.0109,16.7781,16.9333,281200.0],["2025-06-10",16.8729,16.9755,16.7694,16.8384,364300.0],["2025-06-11",16.8557,16.916,16.6574,16.7177,416900.0],["2025-06-12",16.6746,16.8126,16.666,16.7953,293700.0],["2025-06-13",16.6832,16.7781,16.6315,16.7694,317200.0],["2025-06-16",16.8557,16.8557,16.5194,16.6056,490800.0],["2025-06-17",16.5884,16.7177,16.4935,16.6315,470000.0],["2025-06-18",16.666,16.81,16.6574,16.7263,320300.0],["2025-06-20",16.7263,16.8212,16.6056,16.6746,558300.0],["2025-06-23",16.6401,16.6574,16.2478,16.347,988600.0],["2025-06-24",16.4246,16.6832,16.4013,16.4849,453400.0],["2025-06-25",16.4935,16.6315,16.4246,16.4763,342500.0],["2025-06-26",16.5022,16.7048,16.5022,16.6229,315100.0],["2025-06-27",16.6574,16.7522,16.4849,16.5711,343600.0],["2025-06-30",16.5977,16.7924,16.5003,16.5711,525300.0],["2025-07-01",16.58,16.7703,16.5402,16.7128,383700.0],["2025-07-02",16.7216,16.9518,16.6906,16.9518,361900.0],["2025-07-03",16.9518,17.0138,16.8279,16.9695,300300.0],["2025-07-07",16.9518,16.9536,16.6951,16.757,466900.0],["2025-07-08",16.7128,16.9872,16.6951,16.881,420300.0],["2025-07-09",16.9429,16.9518,16.6791,16.9075,470100.0],["2025-07-10",16.9164,17.0315,16.8544,16.9872,381600.0],["2025-07-11",16.9872,17.1023,16.9075,17.0403,259900.0],["2025-07-14",17.0403,17.2528,17.0403,17.2439,294800.0],["2025-07-15",17.2616,17.2616,17.0934,17.1377,236900.0],["2025-07-16",17.1731,17.2174,16.9783,17.2085,251600.0],["2025-07-17",17.1731,17.3855,17.1297,17.3413,435100.0],["2025-07-18",17.3501,17.5272,17.3156,17.4387,427500.0],["2025-07-21",17.536,17.536,17.1811,17.3501,440700.0],["2025-07-22",17.3501,17.5626,17.3059,17.5183,779600.0],["2025-07-23",17.5183,17.6511,17.3678,17.3678,410400.0],["2025-07-24",17.4121,17.4652,17.266,17.359,430800.0],["2025-07-25",17.2174,17.3944,17.0492,17.0846,611800.0],["2025-07-28",17.1554,17.1996,16.8987,16.9606,819800.0],["2025-07-29",16.996,17.0669,16.9252,16.9783,463400.0],["2025-07-30",16.8279,16.9429,16.5534,16.642,697700.0],["2025-07-31",16.5977,16.8544,16.5269,16.5534,555900.0],["2025-08-01",16.5269,16.5623,16.2879,16.4207,670700.0],["2025-08-04",16.3675,16.4826,16.2436,16.3853,550100.0],["2025-08-05",16.3764,16.4207,16.1994,16.3587,601900.0],["2025-08-06",16.2702,16.3941,16.2436,16.3233,783000.0],["2025-08-07",16.3233,16.403,16.0577,16.0754,659300.0],["2025-08-08",15.739,16.04,15.6328,15.8276,1412000.0],["2025-08-11",15.8453,15.9426,15.3761,15.6682,1941700.0],["2025-08-12",15.7213,15.7833,15.624,15.7125,932000.0],["2025-08-13",15.7125,15.7922,15.5797,15.7125,1457800.0],["2025-08-14",15.7125,15.7497,15.5709,15.6417,917100.0],["2025-08-15",15.739,15.7833,15.6328,15.7125,665100.0],["2025-08-18",15.7213,15.8169,15.7036,15.7745,869200.0],["2025-08-19",15.7479,15.863,15.655,15.6948,637000.0],["2025-08-20",15.7745,15.7745,15.5974,15.6328,750700.0],["2025-08-21",15.5886,15.6859,15.5443,15.6151,772000.0],["2025-08-22",15.6594,15.8223,15.6328,15.8187,830100.0],["2025-08-25",15.7568,15.7922,15.5974,15.6063,875700.0],["2025-08-26",15.5797,15.6328,15.4735,15.6151,818000.0],["2025-08-27",15.6859,15.801,15.6859,15.7479,594200.0],["2025-08-28",15.7833,15.7922,15.6682,15.7302,586800.0],["2025-08-29",15.7833,16.0666,15.7656,16.04,560500.0],["2025-09-02",16.0312,16.0843,15.8718,15.9958,740100.0],["2025-09-03",15.9781,16.0577,15.8895,15.9072,523700.0],["2025-09-04",15.9338,15.9338,15.801,15.9161,509200.0],["2025-09-05",15.9426,15.9913,15.7877,15.9072,402900.0],["2025-09-08",15.9338,15.9727,15.7833,15.9249,333200.0],["2025-09-09",15.9249,15.9426,15.8453,15.863,374200.0],["2025-09-10",15.8187,15.8497,15.6063,15.6505,771700.0],["2025-09-11",15.6682,15.8364,15.6682,15.8099,448500.0],["2025-09-12",15.8099,15.8807,15.6948,15.7302,372200.0],["2025-09-15",15.801,15.801,15.5354,15.5354,958300.0],["2025-09-16",15.5354,15.5709,15.3407,15.4558,1137900.0],["2025-09-17",15.5,15.6505,15.4292,15.4469,617900.0],["2025-09-18",15.5354,15.6505,15.4558,15.6151,1062900.0],["2025-09-19",15.6859,15.7036,15.4602,15.5089,873900.0],["2025-09-22",15.5,15.5,15.3053,15.3319,783900.0],["2025-09-23",15.2699,15.4027,15.1371,15.1371,831000.0],["2025-09-24",15.1371,15.1592,14.8715,14.9689,1048300.0],["2025-09-25",15.0397,15.1283,14.9176,15.0132,902200.0],["2025-09-26",15.0751,15.1371,14.907,14.9424,708900.0],["2025-09-29",15.022,15.0486,14.7299,14.7653,1282200.0],["2025-09-30",14.7836,14.9205,14.6011,14.6741,1246900.0],["2025-10-01",14.6832,14.6832,14.3273,14.4368,1894500.0],["2025-10-02",14.4824,15.0026,14.4185,14.9661,867600.0],["2025-10-03",14.9661,15.0026,14.8201,14.8748,817800.0],["2025-10-06",15.0573,15.2946,15.0345,15.1212,913500.0],["2025-10-07",15.3037,15.3129,14.9022,14.9843,818600.0],["2025-10-08",15.0391,15.1942,15.0208,15.103,851700.0],["2025-10-09",15.2216,15.2216,14.8246,14.8748,837400.0],["2025-10-10",14.8931,15.071,14.6102,14.7197,852900.0],["2025-10-13",14.8931,15.5319,14.8274,15.4771,1244100.0],["2025-10-14",15.2855,15.6505,15.2855,15.5501,807700.0],["2025-10-15",15.6779,15.687,15.4315,15.5045,852200.0],["2025-10-16",15.5866,15.5866,15.2764,15.2855,885700.0],["2025-10-17",15.322,15.468,15.2125,15.3494,1061100.0],["2025-10-20",15.3676,15.4497,15.249,15.4406,718200.0],["2025-10-21",15.4497,15.7098,15.4315,15.5319,620800.0],["2025-10-22",15.5227,15.5748,15.3603,15.468,588100.0],["2025-10-23",15.5045,15.5866,15.4315,15.5501,624800.0],["2025-10-24",15.6596,15.7874,15.614,15.6505,1150500.0],["2025-10-27",15.6779,15.8923,15.5958,15.8513,818500.0],["2025-10-28",15.9243,15.9973,15.8604,15.8604,1148100.0],["2025-10-29",15.7783,15.8786,15.5045,15.5684,1008300.0],["2025-10-30",15.5045,15.5045,15.2216,15.3494,1027100.0],["2025-10-31",15.3311,15.5319,15.249,15.468,596500.0],["2025-11-03",15.4315,15.5958,15.4315,15.5866,559700.0],["2025-11-04",15.4224,15.5638,15.3402,15.4132,850800.0],["2025-11-05",15.3859,15.4041,15.2033,15.3767,522000.0],["2025-11-06",15.4224,15.4771,15.1577,15.1668,681200.0],["2025-11-07",14.9387,15.1395,14.675,15.0208,1048300.0],["2025-11-10",15.103,15.1668,14.9113,15.0117,793100.0],["2025-11-11",15.1303,15.3722,15.1303,15.2399,752000.0],["2025-11-12",15.2855,15.3494,15.2125,15.2946,492600.0],["2025-11-13",15.3037,15.3722,15.1851,15.2581,568300.0],["2025-11-14",15.176,15.2672,15.0783,15.2399,613100.0],["2025-11-17",15.249,15.3037,14.9843,15.0756,926000.0],["2025-11-18",14.9752,15.1486,14.9341,15.1212,800400.0],["2025-11-19",15.1121,15.176,14.9478,14.9478,674200.0],["2025-11-20",15.0026,15.2216,14.9843,15.0117,770100.0],["2025-11-21",15.0391,15.395,15.0217,15.2855,846400.0],["2025-11-24",15.2764,15.5958,15.2764,15.5227,1007100.0],["2025-11-25",15.6049,15.7418,15.5866,15.7326,999800.0],["2025-11-26",15.5364,15.6596,15.4224,15.6049,778900.0],["2025-11-28",15.6231,15.7783,15.6231,15.7783,333700.0],["2025-12-01",15.6961,15.8148,15.5821,15.6505,702500.0],["2025-12-02",15.6505,15.6779,15.5227,15.6323,537700.0],["2025-12-03",15.6961,15.906,15.6961,15.8786,928300.0],["2025-12-04",15.7965,15.9973,15.7965,15.9882,808900.0],["2025-12-05",15.9516,16.1433,15.8786,16.0064,445500.0],["2025-12-08",15.979,16.0794,15.9151,16.0429,540100.0],["2025-12-09",16.0429,16.2163,16.0429,16.1615,785500.0],["2025-12-10",16.2072,16.3441,16.1752,16.2345,824600.0],["2025-12-11",16.1342,16.2163,15.8969,15.9151,574200.0],["2025-12-12",16.0155,16.0977,15.7418,15.8239,890600.0],["2025-12-15",15.8148,15.8695,15.5729,15.7144,914700.0],["2025-12-16",15.7326,15.8513,15.614,15.6961,719100.0],["2025-12-17",15.7965,15.8513,15.614,15.6505,857400.0],["2025-12-18",15.6961,15.7189,15.5364,15.5501,1093100.0],["2025-12-19",15.5684,15.5994,15.3813,15.4497,1154900.0],["2025-12-22",15.4862,15.5501,15.3402,15.395,1021500.0],["2025-12-23",15.395,15.5045,15.1942,15.2125,958200.0],["2025-12-24",15.2125,15.3357,15.1851,15.3037,444100.0],["2025-12-26",15.3402,15.4954,15.3311,15.4862,922400.0],["2025-12-29",15.4589,15.5958,15.3767,15.4132,1447600.0],["2025-12-30",15.4224,15.5757,15.4132,15.4954,1099000.0],["2025-12-31",15.486,15.6082,15.3957,15.4954,1533300.0],["2026-01-02",15.5142,15.6035,15.2791,15.4766,976600.0],["2026-01-05",15.5236,15.9091,15.4766,15.8339,933300.0],["2026-01-06",15.8339,15.8527,15.58,15.7492,698600.0],["2026-01-07",15.6082,15.8151,15.0676,15.1099,2099200.0],["2026-01-08",15.1287,15.6599,15.1287,15.5518,1077700.0],["2026-01-09",15.5894,15.674,15.533,15.627,593800.0],["2026-01-12",15.5236,15.58,15.3449,15.4013,786700.0],["2026-01-13",15.486,15.4954,15.2556,15.3355,682300.0],["2026-01-14",15.3637,15.721,15.2791,15.7116,680900.0],["2026-01-15",15.7304,15.9702,15.6458,15.8527,723500.0],["2026-01-16",15.7492,15.8151,15.5612,15.5612,415700.0],["2026-01-20",15.3825,15.439,15.2697,15.3543,640500.0],["2026-01-21",15.4296,15.5518,15.3825,15.533,481900.0],["2026-01-22",15.58,15.721,15.533,15.5612,450100.0],["2026-01-23",15.5236,15.6552,15.3355,15.3449,667200.0],["2026-01-26",15.3449,15.439,15.0534,15.2697,830900.0],["2026-01-27",15.1851,15.4484,15.1851,15.3919,519300.0],["2026-01-28",15.4201,15.5612,15.2509,15.2603,825500.0],["2026-01-29",15.2321,15.3449,15.1475,15.2415,492600.0],["2026-01-30",15.2509,15.3167,15.0723,15.2321,436700.0],["2026-02-02",15.2227,15.2321,14.6538,14.7714,1602600.0],["2026-02-03",14.7714,14.7808,14.2053,14.2918,1276200.0],["2026-02-04",14.3577,14.5927,14.2918,14.4611,1038400.0],["2026-02-05",14.3859,14.4188,13.9251,14.0098,1114200.0],["2026-02-06",14.1226,14.3248,14.0568,14.273,1336400.0],["2026-02-09",14.2542,14.7432,14.1978,14.7244,917500.0],["2026-02-10",14.7338,15.0299,14.6849,14.9876,753800.0],["2026-02-11",15.0158,15.0911,14.8654,15.0158,915900.0],["2026-02-12",15.0252,15.1945,14.7902,14.9782,851300.0],["2026-02-13",14.9594,14.9594,14.5175,14.8466,1154500.0],["2026-02-17",14.856,14.9077,14.4799,14.715,715000.0],["2026-02-18",14.6679,14.9077,14.6209,14.856,548300.0],["2026-02-19",14.715,14.7996,14.3765,14.6303,756300.0],["2026-02-20",14.5081,14.7056,14.3859,14.6679,784000.0],["2026-02-23",14.5645,14.7244,14.2918,14.4141,926200.0],["2026-02-24",14.4329,14.7714,14.3671,14.4705,877100.0],["2026-02-25",14.4705,14.7056,14.2824,14.6868,565300.0],["2026-02-26",14.7244,14.7244,14.2918,14.5457,746200.0],["2026-02-27",14.2072,14.3483,13.7653,13.9157,2098400.0],["2026-03-02",13.7277,14.038,13.3986,13.8499,890300.0],["2026-03-03",13.6055,13.9157,13.5961,13.7089,899500.0],["2026-03-04",13.9157,14.1884,13.8405,14.0098,928400.0],["2026-03-05",13.8969,14.2166,13.8969,13.9063,684300.0],["2026-03-06",13.8687,13.944,13.6431,13.8781,495400.0],["2026-03-09",13.7559,13.9157,13.5773,13.8781,596000.0],["2026-03-10",13.9628,13.9722,13.6525,13.6619,929800.0],["2026-03-11",13.6901,13.9063,13.6149,13.7089,1564000.0],["2026-03-12",13.6431,13.8546,13.6337,13.6713,992300.0],["2026-03-13",13.7465,13.9769,13.6713,13.7371,857000.0],["2026-03-16",13.8029,13.8029,13.4616,13.4644,883400.0],["2026-03-17",13.5396,13.8311,13.4832,13.7841,811900.0],["2026-03-18",13.6901,13.944,13.6901,13.7559,579800.0],["2026-03-19",13.7277,13.9063,13.6901,13.7371,592500.0],["2026-03-20",13.8217,13.8687,13.5396,13.5396,1215000.0],["2026-03-23",13.7277,13.9722,13.5208,13.8405,888700.0],["2026-03-24",13.7935,13.8123,13.549,13.6525,663200.0],["2026-03-25",13.7841,13.8969,13.6337,13.7277,450700.0],["2026-03-26",13.7183,13.8838,13.549,13.5679,638700.0],["2026-03-27",13.549,13.582,13.1635,13.1729,994000.0],["2026-03-30",13.2106,13.4033,13.1259,13.267,828600.0],["2026-03-31",13.6749,13.6749,13.3058,13.5583,912700.0],["2026-04-01",13.5778,13.5962,13.3835,13.4224,744500.0],["2026-04-02",13.3058,13.7429,13.267,13.7234,634900.0],["2026-04-06",13.7332,13.9128,13.6749,13.8886,453100.0],["2026-04-07",13.7914,13.9274,13.772,13.84,607300.0],["2026-04-08",14.0342,14.2285,13.7545,13.84,568900.0],["2026-04-09",13.7914,13.8886,13.602,13.8206,702400.0],["2026-04-10",14.0148,14.0148,13.8448,13.9371,696000.0],["2026-04-13",13.8497,14.2091,13.8497,14.1993,571700.0],["2026-04-14",14.2576,14.7044,14.2576,14.6073,1271700.0],["2026-04-15",14.6558,14.9569,14.6558,14.8792,1011400.0],["2026-04-16",14.9666,14.9666,14.7724,14.8209,618200.0],["2026-04-17",14.8501,15.1512,14.8501,14.9181,799100.0],["2026-04-20",14.8015,15.054,14.8015,15.0152,1104900.0],["2026-04-21",15.0832,15.1609,14.7529,14.7627,804500.0],["2026-04-22",14.986,15.0832,14.7432,14.7821,474400.0],["2026-04-23",14.7821,14.8646,14.481,14.5587,725300.0],["2026-04-24",14.6073,14.8015,14.5393,14.5976,600300.0],["2026-04-27",14.5684,14.7627,14.549,14.6267,1037800.0],["2026-04-28",14.6558,14.8695,14.6267,14.7627,920500.0],["2026-04-29",14.7141,14.8064,14.549,14.6558,442000.0],["2026-04-30",14.685,15.0977,14.6752,15.0637,574200.0],["2026-05-01",15.1317,15.3357,15.0832,15.2968,700900.0],["2026-05-04",15.2774,15.394,15.2191,15.2968,487200.0],["2026-05-05",15.326,15.326,15.1074,15.1512,661200.0],["2026-05-06",15.1414,15.258,15.0055,15.2386,709600.0],["2026-05-07",15.054,15.1269,14.8986,15.0637,489000.0],["2026-05-08",15.0346,15.1074,14.7918,15.0346,793400.0],["2026-05-11",14.9666,15.0832,14.7238,14.7335,820300.0],["2026-05-12",14.7918,14.9423,14.5976,14.7141,592100.0],["2026-05-13",14.7238,14.8161,14.6267,14.685,434100.0],["2026-05-14",14.8404,14.986,14.7432,14.7724,700900.0],["2026-05-15",14.7724,14.9569,14.7529,14.8015,797900.0],["2026-05-18",14.8695,14.9083,14.4422,14.4422,498800.0],["2026-05-19",14.5684,14.5684,14.2965,14.3159,402400.0],["2026-05-20",14.3353,14.5684,14.3062,14.5587,393300.0],["2026-05-21",14.5004,14.8501,14.4227,14.7627,751700.0],["2026-05-22",14.7529,14.9569,14.6558,14.6558,999300.0],["2026-05-26",14.7627,14.9958,14.7627,14.8889,487900.0],["2026-05-27",14.9181,15.0055,14.7918,14.8112,496200.0],["2026-05-28",14.7627,14.9812,14.7141,14.8404,409400.0],["2026-05-29",14.9472,15.1317,14.8549,14.9763,528400.0],["2026-06-01",15.1123,15.2483,15.0686,15.122,500000.0],["2026-06-02",15.054,15.19,15.054,15.1512,682100.0],["2026-06-03",14.986,14.9958,14.6364,14.7141,593900.0],["2026-06-04",14.8501,15.1317,14.8161,15.0443,560100.0],["2026-06-05",15.0929,15.0929,14.6752,14.7141,400100.0],["2026-06-08",14.8064,14.8889,14.617,14.6752,497200.0],["2026-06-09",14.7238,14.9278,14.7238,14.8306,454900.0],["2026-06-10",14.8112,15.054,14.8112,14.8792,478100.0],["2026-06-11",14.8792,15.0929,14.8695,14.9958,453200.0],["2026-06-12",15.0346,15.1317,14.9278,15.1026,806900.0],["2026-06-15",15.2386,15.4134,14.9326,14.9569,782000.0],["2026-06-16",15.1026,15.2386,15.0735,15.122,654200.0],["2026-06-17",15.2288,15.2483,14.7141,14.7238,674500.0],["2026-06-18",14.9472,14.986,14.7627,14.9278,1593600.0],["2026-06-22",14.9278,15.0055,14.5101,14.5296,593900.0],["2026-06-23",14.3839,14.7821,14.3839,14.7724,523100.0],["2026-06-24",14.6655,14.7627,14.5101,14.6073,546500.0],["2026-06-25",14.8112,14.9375,14.6704,14.8306,523200.0],["2026-06-26",14.8112,15.1414,14.8112,14.9763,456400.0],["2026-06-29",15.0637,15.2774,15.0637,15.19,453200.0],["2026-06-30",15.17,15.3,15.1,15.12,587900.0],["2026-07-01",15.09,15.37,15.09,15.25,702300.0],["2026-07-02",15.56,15.56,15.16,15.4,597800.0],["2026-07-06",15.4,15.6,15.37,15.38,416427.30373],["2026-07-07",15.47,15.61,15.39,15.42,451897.1493],["2026-07-08",15.35,15.39,15.15,15.23,384019.63641],["2026-07-09",15.2,15.27,15.1,15.21,358584.630836],["2026-07-10",15.41,15.7,15.345,15.57,501642.80321],["2026-07-13",15.49,15.69,15.395,15.45,387499.06073],["2026-07-14",15.41,15.595,15.41,15.52,334440.7748],["2026-07-15",15.7,15.825,15.62,15.63,561159.491046],["2026-07-16",15.57,15.78,15.472,15.75,329889.353797],["2026-07-17",15.73,15.83,15.35,15.46,319534.8722],["2026-07-20",15.5,15.51,15.17,15.33,340856.316501],["2026-07-21",15.32,15.53,15.32,15.36,565555.190324],["2026-07-22",15.4,15.4457,15.235,15.27,292078.80078],["2026-07-23",15.18,15.21,15.04,15.07,345083.074314],["2026-07-24",15.12,15.235,15.02,15.17,332162.036835],["2026-07-27",15.25,15.41,15.2233,15.34,479578.797449],["2026-07-28",15.24,15.55,15.22,15.26,939006.628788],["2026-07-29",15.31,15.31,14.7,14.72,764629.15913],["2026-07-30",15.05,15.05,14.61,14.81,592758.565205],["2026-07-31",14.8,14.93,14.532,14.61,632438.648108],["2026-08-03",14.62,15.06,14.62,15.01,307304.137444],["2026-08-04",14.95,15.295,14.9,15.2,400779.872131],["2026-08-05",15.25,15.3831,15.01,15.08,388451.455983],["2026-08-06",15.11,15.59,15.1001,15.45,449030.692571],["2026-08-07",15.4,15.64,15.232,15.43,761290.661848],["2026-08-10",15.32,15.34,15.01,15.12,113081.423155],["2026-08-11",15.17,15.455,15.17,15.35,448943.957917],["2026-08-12",15.33,15.44,15.19,15.26,367843.046698],["2026-08-13",15.33,15.68,15.33,15.57,626294.139508],["2026-08-14",15.56,15.62,15.405,15.46,430413.478543]]}