{"t":"NBBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-12-28",13.7968,13.9742,13.4125,13.5702,5353300.0],["2023-12-29",13.5504,13.5504,13.2548,13.2548,930100.0],["2024-01-02",13.2055,13.511,12.9099,13.3928,2162900.0],["2024-01-03",13.3435,13.4815,13.2154,13.3534,1005200.0],["2024-01-04",13.3238,13.5504,13.1957,13.4125,961600.0],["2024-01-05",13.3139,13.4322,13.2745,13.3829,784800.0],["2024-01-08",13.4322,13.442,13.3238,13.3928,799300.0],["2024-01-09",13.3534,13.4026,13.3041,13.4026,441000.0],["2024-01-10",13.3731,13.6786,13.3632,13.6687,768500.0],["2024-01-11",13.5504,13.782,13.4519,13.7377,644900.0],["2024-01-12",13.6786,13.9348,13.6786,13.7673,576800.0],["2024-01-16",13.5997,13.8264,13.5997,13.7377,445600.0],["2024-01-17",13.6983,13.8461,13.6687,13.8067,597800.0],["2024-01-18",13.7475,13.8954,13.7377,13.8855,523400.0],["2024-01-19",13.8461,14.191,13.8461,14.191,876800.0],["2024-01-22",14.2009,14.5359,14.2009,14.3684,620000.0],["2024-01-23",14.2994,14.5162,14.2994,14.4571,292000.0],["2024-01-24",14.4867,14.6345,14.4127,14.5754,331500.0],["2024-01-25",14.6049,14.6345,14.4275,14.5162,305800.0],["2024-01-26",14.4768,14.5754,14.4275,14.467,240900.0],["2024-01-29",14.3881,14.5754,14.2994,14.4571,348200.0],["2024-01-30",14.4275,14.4965,14.329,14.4472,222000.0],["2024-01-31",14.3585,14.4374,13.7574,13.787,452500.0],["2024-02-01",13.787,13.9939,13.2154,13.9644,686900.0],["2024-02-02",13.9644,13.9644,13.5012,13.5504,386700.0],["2024-02-05",13.4223,13.6687,13.3041,13.649,348800.0],["2024-02-06",13.7377,13.8855,13.511,13.8855,437800.0],["2024-02-07",13.7081,13.8658,13.6293,13.718,337200.0],["2024-02-08",13.7771,13.8461,13.7475,13.8461,291300.0],["2024-02-09",13.7968,13.8264,13.7574,13.8264,177900.0],["2024-02-12",13.8461,14.0136,13.8116,13.9939,265100.0],["2024-02-13",13.7081,13.7919,13.5899,13.7771,141100.0],["2024-02-14",13.7968,13.9052,13.7081,13.9052,220000.0],["2024-02-15",13.9446,13.9791,13.8067,13.8264,143800.0],["2024-02-16",13.8757,13.9446,13.718,13.7771,135700.0],["2024-02-20",13.8658,14.053,13.7328,14.0333,401000.0],["2024-02-21",14.0432,14.0432,13.7377,13.8264,366800.0],["2024-02-22",13.6194,13.6391,13.3139,13.5307,395800.0],["2024-02-23",13.4026,13.718,13.3977,13.6096,259600.0],["2024-02-26",13.6194,13.718,13.4223,13.5406,360600.0],["2024-02-27",13.6589,13.7771,13.6194,13.6884,104500.0],["2024-02-28",13.6194,13.7968,13.6194,13.7673,210500.0],["2024-02-29",13.7968,13.9397,13.5406,13.7968,605000.0],["2024-03-01",13.8954,13.8954,13.6194,13.8165,270200.0],["2024-03-04",13.8658,13.8954,13.6786,13.7968,396300.0],["2024-03-05",13.7968,13.8264,13.6391,13.7278,304600.0],["2024-03-06",13.7377,13.8954,13.6884,13.6983,461600.0],["2024-03-07",13.8461,13.9939,13.6687,13.7081,368900.0],["2024-03-08",13.7968,13.7968,13.5504,13.5603,173800.0],["2024-03-11",13.5209,13.8165,13.5209,13.7771,201700.0],["2024-03-12",13.7968,13.8461,13.6589,13.6589,227700.0],["2024-03-13",13.8165,13.8165,13.5504,13.7377,498500.0],["2024-03-14",13.6194,13.7968,13.5307,13.7377,653100.0],["2024-03-15",13.7673,13.8954,13.6884,13.7673,3418100.0],["2024-03-18",13.5702,13.7377,13.3041,13.442,588400.0],["2024-03-19",13.4519,13.5209,13.3041,13.4322,608500.0],["2024-03-20",13.3238,13.4716,13.2844,13.4125,199900.0],["2024-03-21",13.3632,13.5406,13.3632,13.4913,143600.0],["2024-03-22",13.5012,13.6096,13.3928,13.58,156800.0],["2024-03-25",13.649,13.718,13.4125,13.4322,121600.0],["2024-03-26",13.442,13.5012,13.3534,13.3829,126900.0],["2024-03-27",13.3041,13.6786,13.2351,13.5702,189500.0],["2024-03-28",13.6096,13.6786,13.442,13.4618,162300.0],["2024-04-01",13.4519,13.4913,13.3731,13.4026,273000.0],["2024-04-02",13.3731,13.4026,13.1957,13.2154,173500.0],["2024-04-03",13.2252,13.3336,13.1858,13.3041,131200.0],["2024-04-04",13.4519,13.5702,13.3534,13.3534,204600.0],["2024-04-05",13.442,13.4667,13.2647,13.2942,139700.0],["2024-04-08",13.4223,13.5061,13.378,13.4125,111700.0],["2024-04-09",13.5012,13.6391,13.4716,13.5504,160700.0],["2024-04-10",13.4519,13.4519,13.1464,13.1563,310500.0],["2024-04-11",13.2154,13.2745,13.0676,13.2055,142000.0],["2024-04-12",13.107,13.2154,13.0971,13.1267,228800.0],["2024-04-15",13.0676,13.2745,13.0676,13.2647,222900.0],["2024-04-16",13.1267,13.3829,13.1168,13.3238,147400.0],["2024-04-17",13.3731,13.4716,13.2548,13.2844,143700.0],["2024-04-18",13.2154,13.4322,13.107,13.2548,200200.0],["2024-04-19",13.2548,13.4716,13.2154,13.4026,227000.0],["2024-04-22",13.511,13.7771,13.442,13.6884,406100.0],["2024-04-23",13.649,13.8855,13.649,13.8067,318900.0],["2024-04-24",13.718,13.9841,13.718,13.9841,174800.0],["2024-04-25",13.9841,14.3881,13.8855,14.3783,823700.0],["2024-04-26",14.0728,14.4374,14.0728,14.3093,281400.0],["2024-04-29",14.2896,14.467,14.2403,14.4571,279300.0],["2024-04-30",14.3684,14.4374,14.1713,14.4078,273900.0],["2024-05-01",14.4374,14.5261,14.3093,14.398,331300.0],["2024-05-02",14.4768,14.4768,14.3635,14.398,122500.0],["2024-05-03",14.4275,14.4374,14.3595,14.4078,101200.0],["2024-05-06",14.4275,14.7527,14.3881,14.7527,379500.0],["2024-05-07",14.6838,14.9893,14.6739,14.7035,434500.0],["2024-05-08",14.8217,14.9597,14.738,14.9498,373800.0],["2024-05-09",14.9695,15.078,14.94,15.0582,258600.0],["2024-05-10",15.0681,15.3243,15.0681,15.2948,396800.0],["2024-05-13",15.3145,15.413,15.1962,15.1962,190200.0],["2024-05-14",15.1962,15.5116,15.0484,15.4721,408900.0],["2024-05-15",15.4721,15.5904,15.3736,15.3933,254800.0],["2024-05-16",15.4524,15.5707,15.3933,15.5017,250000.0],["2024-05-17",15.5411,15.7382,15.5411,15.7185,365800.0],["2024-05-20",15.7185,15.8171,15.548,15.6594,295600.0],["2024-05-21",15.6101,15.7087,15.4229,15.4623,155700.0],["2024-05-22",15.4721,15.5904,15.1627,15.2553,224600.0],["2024-05-23",15.275,15.275,14.8336,14.9104,234000.0],["2024-05-24",14.9597,15.3046,14.9203,15.2159,230400.0],["2024-05-28",15.2159,15.2159,14.8907,14.9203,244000.0],["2024-05-29",14.8414,15.0484,14.6394,14.6739,140600.0],["2024-05-30",14.7133,14.8809,14.6641,14.7823,136000.0],["2024-05-31",14.8513,14.9794,14.7922,14.9006,228600.0],["2024-06-03",15.0385,15.0385,14.7035,14.733,284700.0],["2024-06-04",14.733,14.7429,14.5359,14.7429,126800.0],["2024-06-05",14.8217,14.8217,14.5064,14.6443,140500.0],["2024-06-06",14.664,14.7823,14.6148,14.7035,169200.0],["2024-06-07",14.5556,14.7429,14.5556,14.6345,122800.0],["2024-06-10",14.5064,14.5606,14.3093,14.3783,162500.0],["2024-06-11",14.1812,14.398,14.1812,14.2699,211100.0],["2024-06-12",14.4867,14.6542,14.3388,14.3783,207000.0],["2024-06-13",14.4078,14.5162,14.1467,14.3783,172300.0],["2024-06-14",14.329,14.3881,14.2304,14.3585,159800.0],["2024-06-17",14.4374,14.5409,14.2649,14.2896,262300.0],["2024-06-18",14.1812,14.4078,14.1812,14.2896,149600.0],["2024-06-20",14.2403,14.4127,14.1023,14.2009,222400.0],["2024-06-21",14.1023,14.4965,13.9939,14.4867,1147200.0],["2024-06-24",14.4472,14.4571,14.1319,14.3388,352500.0],["2024-06-25",14.3585,14.4177,14.122,14.1516,346800.0],["2024-06-26",14.0629,14.3881,14.0432,14.3684,251300.0],["2024-06-27",14.3881,14.6148,14.2994,14.5458,391100.0],["2024-06-28",14.5556,14.9794,14.467,14.8611,6538300.0],["2024-07-01",14.9203,14.9991,14.7133,14.9104,485900.0],["2024-07-02",14.8316,15.1075,14.6286,14.9991,301600.0],["2024-07-03",15.009,15.0188,14.8809,14.8809,146500.0],["2024-07-05",14.8611,15.009,14.6197,14.6936,205000.0],["2024-07-08",14.8513,14.9843,14.6838,14.8316,265100.0],["2024-07-09",14.871,15.1617,14.8611,15.1174,280600.0],["2024-07-10",15.078,15.1666,14.871,15.1272,253300.0],["2024-07-11",15.1864,15.7678,15.1864,15.7481,677300.0],["2024-07-12",15.6988,16.0142,15.6791,15.9255,538400.0],["2024-07-15",16.0536,16.3788,15.9649,16.3591,661600.0],["2024-07-16",16.4773,17.2559,16.3197,17.2559,1167600.0],["2024-07-17",17.1869,17.4136,17.0529,17.3643,643500.0],["2024-07-18",17.3741,17.5417,16.9208,16.9602,349300.0],["2024-07-19",17.0095,17.315,16.9553,17.1475,328300.0],["2024-07-22",17.0686,17.6501,16.6301,17.6107,362900.0],["2024-07-23",17.4924,17.995,17.4924,17.8669,422000.0],["2024-07-24",17.8669,18.0147,17.5121,17.522,268200.0],["2024-07-25",18.0837,18.2315,17.5121,18.0344,702800.0],["2024-07-26",18.2414,18.4089,18.0443,18.3892,380800.0],["2024-07-29",18.2315,18.4286,18.0344,18.2019,203900.0],["2024-07-30",18.3104,18.9214,18.2414,18.8819,626600.0],["2024-07-31",18.9903,18.9903,18.7243,18.8425,497600.0],["2024-08-01",18.6848,18.9214,17.9654,18.0049,394900.0],["2024-08-02",17.5023,17.9359,16.9997,17.0292,489900.0],["2024-08-05",16.7533,16.9307,16.0979,16.6942,459500.0],["2024-08-06",16.7631,17.1376,16.4182,17.0292,273200.0],["2024-08-07",17.4037,17.4727,16.9504,17.0095,256600.0],["2024-08-08",17.246,17.3347,17.0686,17.246,116800.0],["2024-08-09",17.2657,17.2657,16.7533,16.842,164500.0],["2024-08-12",17.0489,17.1869,16.9257,17.1179,147200.0],["2024-08-13",17.1869,17.3741,16.9208,17.3544,263000.0],["2024-08-14",17.4234,17.522,17.0982,17.2362,137800.0],["2024-08-15",17.6107,17.9112,17.4628,17.5811,210300.0],["2024-08-16",17.5909,18.0147,17.5811,17.7585,158700.0],["2024-08-19",17.7289,17.857,17.6895,17.7979,129800.0],["2024-08-20",17.7782,17.7782,17.5811,17.6402,137700.0],["2024-08-21",17.7979,17.8324,16.2211,17.6205,108600.0],["2024-08-22",17.6402,17.8176,17.5318,17.6402,113100.0],["2024-08-23",17.8176,18.537,17.6402,18.3793,267800.0],["2024-08-26",18.468,18.6257,18.4188,18.5075,145900.0],["2024-08-27",18.468,18.4877,18.2906,18.3793,114900.0],["2024-08-28",18.399,18.606,18.2512,18.3498,171600.0],["2024-08-29",18.399,18.675,18.1822,18.4976,155800.0],["2024-08-30",18.5666,18.7834,18.4385,18.606,656100.0],["2024-09-03",18.5469,18.606,18.3153,18.3695,183000.0],["2024-09-04",18.3301,18.468,18.1576,18.1921,127600.0],["2024-09-05",18.3399,18.3399,18.0246,18.0738,114200.0],["2024-09-06",18.1034,18.1921,17.6796,17.788,157000.0],["2024-09-09",17.7683,18.0837,17.7092,17.8078,149900.0],["2024-09-10",17.8669,17.8669,17.3938,17.7191,117400.0],["2024-09-11",17.6008,17.6008,17.2066,17.4628,99100.0],["2024-09-12",17.5909,17.6698,17.4086,17.522,97400.0],["2024-09-13",17.7388,17.9654,17.6993,17.8964,130200.0],["2024-09-16",17.9753,18.3399,17.857,18.2118,181300.0],["2024-09-17",18.399,18.4089,18.1231,18.1428,118000.0],["2024-09-18",18.2217,18.6257,18.0048,18.0443,226600.0],["2024-09-19",18.4089,18.5272,18.1625,18.2808,193800.0],["2024-09-20",18.133,18.4483,17.9654,18.0935,625700.0],["2024-09-23",18.2315,18.3202,17.926,18.2808,221900.0],["2024-09-24",18.3498,18.4188,18.0837,18.0935,191700.0],["2024-09-25",18.1034,18.133,17.8028,17.8078,205600.0],["2024-09-26",17.9556,18.1724,17.8373,17.9654,130400.0],["2024-09-27",18.0344,18.1872,17.926,18.0738,164000.0],["2024-09-30",18.0246,18.3202,18.0246,18.2906,131000.0],["2024-10-01",18.1724,18.2118,17.6895,17.9654,219300.0],["2024-10-02",17.857,18.0443,17.4825,17.522,136500.0],["2024-10-03",17.4037,17.6156,17.384,17.4924,101600.0],["2024-10-04",17.6796,17.7979,17.5811,17.6895,125900.0],["2024-10-07",17.5811,17.6698,17.3741,17.4825,69300.0],["2024-10-08",17.5318,17.6304,17.4333,17.453,76600.0],["2024-10-09",17.4431,17.6796,17.4333,17.4628,92900.0],["2024-10-10",17.3052,17.4431,17.2165,17.4037,127400.0],["2024-10-11",17.4431,17.926,17.4431,17.8669,215600.0],["2024-10-14",17.8373,18.0393,17.8373,18.0049,109300.0],["2024-10-15",18.0443,18.4976,17.9851,18.3695,142700.0],["2024-10-16",18.537,18.7243,18.468,18.6454,343500.0],["2024-10-17",18.6651,18.7144,18.4976,18.537,112000.0],["2024-10-18",18.5666,18.5666,18.2561,18.2906,105600.0],["2024-10-21",18.3695,18.3695,17.8915,18.0443,136000.0],["2024-10-22",18.0541,18.1428,17.3052,18.1428,72500.0],["2024-10-23",18.0147,18.2512,17.9654,18.133,78600.0],["2024-10-24",18.2709,18.2709,17.9605,18.064,93700.0],["2024-10-25",18.1625,18.1625,17.655,17.6895,148400.0],["2024-10-28",17.8866,18.2118,17.857,18.1527,137500.0],["2024-10-29",18.0147,18.3301,18.0147,18.1921,120700.0],["2024-10-30",18.1625,18.675,18.1625,18.468,141400.0],["2024-10-31",18.5961,19.1677,18.468,18.6159,248200.0],["2024-11-01",18.7834,18.7932,18.2463,18.4089,151000.0],["2024-11-04",18.4188,18.675,18.1428,18.5764,106700.0],["2024-11-05",18.6454,18.9411,18.5272,18.9411,144800.0],["2024-11-06",19.7886,20.6755,19.6506,20.6361,743200.0],["2024-11-07",20.5967,20.5967,19.6802,19.6999,200100.0],["2024-11-08",19.8379,20.0842,19.6999,19.8083,127800.0],["2024-11-11",19.9758,20.4587,19.9068,20.4094,158000.0],["2024-11-12",20.439,20.5474,20.2321,20.3897,135600.0],["2024-11-13",20.6558,20.6657,20.1926,20.2222,113100.0],["2024-11-14",20.3109,20.4094,19.897,19.9857,89700.0],["2024-11-15",20.1335,20.1729,19.5619,19.69,125200.0],["2024-11-18",19.69,20.0271,19.5176,19.5225,94400.0],["2024-11-19",19.286,19.7295,19.2269,19.6999,83200.0],["2024-11-20",19.8181,19.8181,19.3057,19.6408,95300.0],["2024-11-21",19.8379,20.1039,19.7097,19.8871,107900.0],["2024-11-22",20.0054,20.3109,20.0054,20.3109,180300.0],["2024-11-25",20.508,20.7445,20.1434,20.1532,306800.0],["2024-11-26",20.0645,20.3306,19.9463,19.9955,121300.0],["2024-11-27",20.1828,20.1926,19.8773,19.8871,104300.0],["2024-11-29",19.9857,20.2715,19.69,19.8477,112600.0],["2024-12-02",19.8773,20.0054,19.6605,19.7689,157600.0],["2024-12-03",19.7787,19.8181,19.4437,19.4634,81500.0],["2024-12-04",19.5225,19.7097,19.4042,19.69,88200.0],["2024-12-05",19.759,19.9808,19.5422,19.5915,91900.0],["2024-12-06",19.6802,19.7196,19.3451,19.3845,77900.0],["2024-12-09",19.5324,19.6112,19.1431,19.5718,174500.0],["2024-12-10",19.5225,20.0152,19.4437,19.7984,199000.0],["2024-12-11",19.9463,20.4193,19.7984,20.2321,159300.0],["2024-12-12",20.1926,20.3602,19.8181,19.8674,110600.0],["2024-12-13",19.8379,20.1434,19.3747,20.0645,152300.0],["2024-12-16",20.035,20.4144,19.8034,20.3405,201900.0],["2024-12-17",20.2321,20.3799,19.7442,19.7984,172900.0],["2024-12-18",20.035,20.0744,18.6454,18.7834,315400.0],["2024-12-19",19.0889,19.4338,18.4188,18.4385,192300.0],["2024-12-20",18.2315,18.7785,18.2315,18.4582,723400.0],["2024-12-23",18.3793,18.5272,18.2364,18.2906,127900.0],["2024-12-24",18.4286,18.4976,18.2414,18.4976,53300.0],["2024-12-26",18.3892,18.4188,18.2414,18.3793,106400.0],["2024-12-27",18.2217,18.399,17.9457,18.0837,101200.0],["2024-12-30",18.0344,18.0738,17.7388,17.9654,162300.0],["2024-12-31",18.133,18.133,17.788,17.7979,316800.0],["2025-01-02",17.9753,18.0344,17.453,17.4924,279600.0],["2025-01-03",17.5023,17.6304,17.315,17.5909,175700.0],["2025-01-06",17.5417,17.6402,17.2657,17.3052,219200.0],["2025-01-07",17.2657,17.4037,16.9997,17.2756,263300.0],["2025-01-08",17.2165,17.2707,16.9602,17.0686,137400.0],["2025-01-10",16.7434,16.9997,16.3197,16.4478,271700.0],["2025-01-13",16.2408,16.7139,16.2408,16.7139,244300.0],["2025-01-14",16.7533,17.2115,16.6252,17.1869,288900.0],["2025-01-15",17.5417,17.6796,17.3544,17.5712,239200.0],["2025-01-16",17.5417,17.6402,17.179,17.3446,198000.0],["2025-01-17",17.4628,17.5614,17.2263,17.3643,192000.0],["2025-01-21",17.4924,17.7585,17.4431,17.4825,227300.0],["2025-01-22",17.3938,17.5367,17.2362,17.4136,148000.0],["2025-01-23",17.6008,18.7045,17.6008,18.133,715100.0],["2025-01-24",18.2709,18.8918,18.133,18.7341,547800.0],["2025-01-27",18.8918,19.1185,18.5961,19.0987,414500.0],["2025-01-28",19.1185,19.1185,18.7243,18.7735,236600.0],["2025-01-29",18.6158,19.0061,18.6158,18.8031,267900.0],["2025-01-30",18.9706,19.0889,18.808,18.9312,233500.0],["2025-01-31",18.9411,19.1184,18.8622,18.8819,279100.0],["2025-02-03",18.3892,18.9164,18.3892,18.5567,344400.0],["2025-02-04",18.4286,19.0396,18.4286,19.0199,189700.0],["2025-02-05",19.0396,19.1579,18.9016,19.0495,263600.0],["2025-02-06",19.1184,19.217,18.9805,19.2071,198400.0],["2025-02-07",19.1677,19.1677,18.8425,18.9115,165900.0],["2025-02-10",18.9805,19.079,18.8721,18.8918,175700.0],["2025-02-11",18.8819,19.2071,18.8622,19.0495,213100.0],["2025-02-12",19.0987,19.1776,18.9214,19.0396,216200.0],["2025-02-13",19.0002,19.0889,18.8622,19.0298,174500.0],["2025-02-14",19.1185,19.2071,18.9361,19.0002,177400.0],["2025-02-18",19.0199,19.1776,18.9411,19.0889,127400.0],["2025-02-19",18.9016,19.082,18.9016,18.9903,129100.0],["2025-02-20",18.8524,19.0445,18.7637,18.8721,200100.0],["2025-02-21",19.0495,19.217,18.5961,18.606,252700.0],["2025-02-24",18.2906,18.7341,18.2906,18.4877,181600.0],["2025-02-25",18.5469,18.9805,18.5469,18.9016,209400.0],["2025-02-26",18.8228,18.946,18.606,18.744,156600.0],["2025-02-27",18.6947,18.9115,18.675,18.7144,225200.0],["2025-02-28",18.7932,19.0692,18.7538,19.0396,359700.0],["2025-03-03",19.0298,19.1776,18.9411,19.0692,234800.0],["2025-03-04",18.8622,18.9115,18.3498,18.675,301900.0],["2025-03-05",18.6553,18.9608,18.3793,18.5075,230700.0],["2025-03-06",18.4286,18.6257,18.2808,18.3301,214300.0],["2025-03-07",18.2611,18.4385,17.8373,17.9654,436800.0],["2025-03-10",17.7486,18.2315,17.5614,17.6895,232800.0],["2025-03-11",17.6107,17.9851,17.1968,17.3544,278000.0],["2025-03-12",17.522,17.788,17.4185,17.6205,202600.0],["2025-03-13",17.7191,17.8275,17.5318,17.5318,174600.0],["2025-03-14",17.788,18.3301,17.788,18.3005,258100.0],["2025-03-17",18.2414,18.5469,18.2414,18.4483,209400.0],["2025-03-18",18.3892,18.6159,18.2709,18.5075,222000.0],["2025-03-19",18.4582,18.675,18.0344,18.5173,230500.0],["2025-03-20",18.3202,18.7243,18.3202,18.5961,221400.0],["2025-03-21",18.4286,18.6159,18.3202,18.3498,555700.0],["2025-03-24",18.6159,18.8277,18.5715,18.7735,344800.0],["2025-03-25",18.6848,18.8622,18.6454,18.7045,177100.0],["2025-03-26",18.7243,18.9066,18.5272,18.6257,304800.0],["2025-03-27",18.6257,18.739,17.8964,18.606,222900.0],["2025-03-28",18.5666,18.5814,18.3793,18.5173,200500.0],["2025-03-31",18.3202,18.404,17.6353,17.8078,321400.0],["2025-04-01",17.7092,17.8964,17.5712,17.7092,166200.0],["2025-04-02",17.5318,17.7289,17.5318,17.6796,191300.0],["2025-04-03",17.246,17.4825,16.1521,16.1718,379700.0],["2025-04-04",15.5411,16.3197,14.94,15.5313,391300.0],["2025-04-07",15.0878,16.1324,14.8749,15.6988,308700.0],["2025-04-08",16.162,16.3887,15.551,15.7481,288200.0],["2025-04-09",15.6397,16.704,15.2356,16.3788,285700.0],["2025-04-10",16.093,16.3098,15.3145,15.6791,323100.0],["2025-04-11",15.5116,15.8762,15.4524,15.7678,200700.0],["2025-04-14",15.9353,15.9452,15.4574,15.6988,148300.0],["2025-04-15",15.6692,16.162,15.6692,16.0536,146900.0],["2025-04-16",15.9649,16.1521,15.9452,16.1226,126200.0],["2025-04-17",16.1127,16.3197,15.8565,16.1718,216000.0],["2025-04-21",16.093,16.1817,15.9166,16.0634,150900.0],["2025-04-22",16.2605,16.4872,16.093,16.3886,211100.0],["2025-04-23",16.7533,17.4283,16.4478,16.9997,292700.0],["2025-04-24",16.8715,16.9257,16.571,16.7533,262600.0],["2025-04-25",16.5562,16.8518,16.5562,16.842,146000.0],["2025-04-28",16.8814,16.8814,16.6232,16.8026,113600.0],["2025-04-29",16.7237,17.177,16.6449,17.1376,265300.0],["2025-04-30",16.911,17.0785,16.7139,16.9011,254300.0],["2025-05-01",16.8814,17.1051,16.7533,16.8814,151300.0],["2025-05-02",17.0785,17.2559,17.0391,17.2066,142000.0],["2025-05-05",17.0391,17.3347,17.0391,17.1081,107200.0],["2025-05-06",16.7631,17.1081,16.7631,16.9208,124900.0],["2025-05-07",17.0982,17.2657,16.8518,17.1573,166600.0],["2025-05-08",16.9504,17.5614,16.8321,17.4825,163000.0],["2025-05-09",17.2953,17.5466,17.1573,17.177,125400.0],["2025-05-12",17.7585,17.8669,17.4727,17.522,171000.0],["2025-05-13",17.6993,17.6993,17.4136,17.5318,106600.0],["2025-05-14",17.522,17.5417,17.3643,17.3741,107200.0],["2025-05-15",17.3446,17.5515,17.3347,17.5023,122500.0],["2025-05-16",17.4727,17.5023,17.2608,17.3052,146300.0],["2025-05-19",17.1278,17.3741,17.0883,17.3249,142700.0],["2025-05-20",17.2953,17.2953,17.1228,17.177,84900.0],["2025-05-21",16.9799,17.1081,16.6646,16.6646,106400.0],["2025-05-22",16.6055,16.7533,16.5463,16.6449,137800.0],["2025-05-23",16.3689,16.6055,16.3689,16.5365,138000.0],["2025-05-27",16.9011,16.9011,16.5651,16.8912,115000.0],["2025-05-28",16.8518,16.9208,16.5069,16.566,115400.0],["2025-05-29",16.6153,16.6449,16.4478,16.635,96400.0],["2025-05-30",16.635,16.7434,16.5266,16.6055,223500.0],["2025-06-02",16.5956,16.7503,16.3,16.4281,223400.0],["2025-06-03",16.3689,16.6547,16.3197,16.6252,150400.0],["2025-06-04",16.5857,16.6646,16.3492,16.3788,111800.0],["2025-06-05",16.3886,16.5266,16.2852,16.4084,125200.0],["2025-06-06",15.5214,16.3887,15.2159,15.8368,1754800.0],["2025-06-09",15.7974,16.1127,15.7678,15.9846,479500.0],["2025-06-10",16.0437,16.3591,15.9945,16.2802,806000.0],["2025-06-11",16.4182,16.7976,16.3098,16.3985,494000.0],["2025-06-12",16.3,16.4872,16.2802,16.3788,305300.0],["2025-06-13",16.1916,16.2852,15.955,15.9846,297900.0],["2025-06-16",15.9846,16.2408,15.8959,15.9353,322700.0],["2025-06-17",15.8368,16.2014,15.7776,15.8368,363600.0],["2025-06-18",15.8269,16.1226,15.8171,15.9747,399600.0],["2025-06-20",16.1029,16.2162,15.9353,16.0339,442800.0],["2025-06-23",15.9945,16.7139,15.8171,16.704,407300.0],["2025-06-24",16.7533,17.0539,16.7139,16.8321,388000.0],["2025-06-25",16.8321,16.906,16.7139,16.8321,311300.0],["2025-06-26",16.8321,17.2362,16.6892,17.2263,340100.0],["2025-06-27",17.2559,17.5417,17.2165,17.522,714000.0],["2025-06-30",17.5712,17.788,17.4825,17.6008,424700.0],["2025-07-01",17.5811,18.0443,17.4431,17.9753,419000.0],["2025-07-02",18.0344,18.399,17.7486,18.3596,318400.0],["2025-07-03",17.8472,18.7587,17.8472,18.4877,310500.0],["2025-07-07",18.4877,18.6553,18.1625,18.3104,313800.0],["2025-07-08",18.3202,18.7045,17.8767,18.6996,372600.0],["2025-07-09",18.7045,18.8425,18.4503,18.6454,323100.0],["2025-07-10",18.6257,18.8672,18.6257,18.744,501700.0],["2025-07-11",18.6651,18.8622,18.5321,18.7045,345000.0],["2025-07-14",18.6651,18.9903,18.6651,18.9805,344000.0],["2025-07-15",18.9608,19.0593,18.5173,18.5272,305400.0],["2025-07-16",18.6848,18.739,17.9162,18.0147,218400.0],["2025-07-17",18.0443,18.2414,18.0049,18.1822,158100.0],["2025-07-18",18.3104,18.3104,17.9704,18.1133,182700.0],["2025-07-21",18.1527,18.4877,18.1527,18.2709,176300.0],["2025-07-22",18.2315,18.4927,18.1822,18.2019,205900.0],["2025-07-23",18.2906,18.3104,17.6107,17.857,167500.0],["2025-07-24",18.5173,19.1382,18.3301,18.5173,357900.0],["2025-07-25",18.3695,18.3695,17.9753,18.1921,268900.0],["2025-07-28",18.2611,18.4247,17.8275,18.0837,150500.0],["2025-07-29",18.2611,18.2611,17.7191,17.7289,146700.0],["2025-07-30",17.8078,17.8078,17.2066,17.2165,179600.0],["2025-07-31",17.0883,17.2657,16.9701,16.9799,166900.0],["2025-08-01",16.8223,17.0194,16.5168,16.6449,247200.0],["2025-08-04",16.7434,16.9701,16.64,16.9208,287300.0],["2025-08-05",16.9504,17.0341,16.6942,17.0292,190900.0],["2025-08-06",17.0193,17.0391,16.861,16.8907,109200.0],["2025-08-07",16.9896,16.9995,16.7423,16.9204,156800.0],["2025-08-08",17.0094,17.1183,16.7324,16.9402,119800.0],["2025-08-11",16.9698,17.2172,16.9303,17.2073,111600.0],["2025-08-12",17.1183,17.9989,17.0589,17.9791,308900.0],["2025-08-13",18.1968,18.3898,17.8208,18.365,213300.0],["2025-08-14",18.3057,18.3156,18.0237,18.2463,138000.0],["2025-08-15",18.2958,18.4343,17.8307,17.8604,263100.0],["2025-08-18",17.8109,18.0088,17.5091,17.9396,124000.0],["2025-08-19",17.9593,18.1572,17.9,17.9989,95200.0],["2025-08-20",18.0385,18.1671,17.8109,17.9791,216900.0],["2025-08-21",17.9494,17.9494,17.7417,17.9297,94100.0],["2025-08-22",18.0187,18.6827,17.7456,18.6322,270700.0],["2025-08-25",18.5234,18.6718,18.2463,18.464,119700.0],["2025-08-26",18.5036,18.9488,18.5036,18.8301,407100.0],["2025-08-27",18.7707,18.9488,18.6569,18.8004,135700.0],["2025-08-28",18.9192,18.929,18.6104,18.7015,103600.0],["2025-08-29",18.7509,18.9093,18.6619,18.6916,168400.0],["2025-09-02",18.5234,18.741,18.3898,18.7114,140800.0],["2025-09-03",18.5926,18.7608,18.4986,18.6223,163000.0],["2025-09-04",18.7608,18.9488,18.7213,18.929,158700.0],["2025-09-05",18.9884,19.1467,18.6124,18.652,130300.0],["2025-09-08",18.7311,18.7311,17.6823,18.6124,116300.0],["2025-09-09",18.553,18.6322,18.3551,18.4145,106500.0],["2025-09-10",18.3749,18.4244,18.276,18.3947,107500.0],["2025-09-11",18.4244,18.5877,18.2562,18.553,129300.0],["2025-09-12",18.5431,18.5431,18.1622,18.3057,148200.0],["2025-09-15",18.3551,18.5036,18.177,18.4046,195300.0],["2025-09-16",18.4046,18.4541,18.088,18.1869,116300.0],["2025-09-17",18.2067,18.6718,18.1177,18.2463,157500.0],["2025-09-18",18.365,18.8004,18.271,18.7608,146300.0],["2025-09-19",18.6718,18.7262,18.2463,18.2562,606600.0],["2025-09-22",18.1968,18.2859,18.0227,18.2463,95200.0],["2025-09-23",18.2958,18.5085,18.0385,18.0781,110400.0],["2025-09-24",18.088,18.276,17.7614,17.8802,134200.0],["2025-09-25",17.8604,17.9445,17.712,17.8901,111700.0],["2025-09-26",17.9099,18.1572,17.8406,17.9396,114700.0],["2025-09-29",17.9692,18.1869,17.5438,17.5833,143400.0],["2025-09-30",17.4943,17.6259,17.1677,17.4646,179700.0],["2025-10-01",17.3459,17.4943,17.2568,17.3953,119800.0],["2025-10-02",17.3162,17.4646,17.2172,17.4151,138400.0],["2025-10-03",17.3558,17.6427,17.3558,17.5042,127900.0],["2025-10-06",17.6328,17.8703,17.4547,17.8109,156700.0],["2025-10-07",17.8109,18.0187,17.6526,17.6625,132400.0],["2025-10-08",17.801,17.801,17.2865,17.3063,92600.0],["2025-10-09",17.336,17.4943,17.0836,17.1677,112900.0],["2025-10-10",17.1776,17.3904,16.673,16.6928,171900.0],["2025-10-13",16.9006,17.0886,16.6582,17.0688,163200.0],["2025-10-14",16.9204,17.6823,16.9204,17.6526,160400.0],["2025-10-15",17.7021,17.707,17.2568,17.3953,172300.0],["2025-10-16",17.3558,17.3558,16.7423,16.8907,294700.0],["2025-10-17",16.9698,17.2073,16.9253,17.1381,240600.0],["2025-10-20",17.237,17.6922,17.1133,17.6625,201500.0],["2025-10-21",17.6031,17.712,17.0688,17.5932,184300.0],["2025-10-22",17.6823,17.8604,17.5982,17.712,157900.0],["2025-10-23",17.9494,18.7213,17.8802,18.0781,341500.0],["2025-10-24",18.2463,18.271,17.5932,17.6724,155600.0],["2025-10-27",17.8604,18.2166,17.6427,17.8505,240000.0],["2025-10-28",17.8109,17.9494,17.4349,17.8703,270300.0],["2025-10-29",17.8109,18.2364,17.6566,17.6823,345800.0],["2025-10-30",17.7318,17.9989,17.5932,17.9297,148300.0],["2025-10-31",17.9297,18.09,17.6922,17.8802,236500.0],["2025-11-03",17.5833,17.7595,16.9797,17.5537,361100.0],["2025-11-04",17.4844,17.6575,17.3558,17.613,278000.0],["2025-11-05",17.623,18.1544,17.623,18.1296,252700.0],["2025-11-06",18.07,18.2389,17.9309,18.07,191500.0],["2025-11-07",18.0799,18.4276,17.7918,18.3978,358200.0],["2025-11-10",18.3978,18.5766,18.1197,18.1991,272900.0],["2025-11-11",18.1892,18.3978,18.1246,18.3879,239600.0],["2025-11-12",18.368,18.5965,18.2935,18.3283,167700.0],["2025-11-13",18.4475,19.2869,18.4475,18.8945,684800.0],["2025-11-14",18.7654,19.2621,18.5965,19.1627,915300.0],["2025-11-17",18.9044,20.4939,18.6164,18.7654,1263600.0],["2025-11-18",18.666,18.9442,18.4226,18.7256,538200.0],["2025-11-19",18.7058,18.8448,17.9905,18.1395,410300.0],["2025-11-20",18.4276,19.0237,18.3928,18.6263,424000.0],["2025-11-21",18.6064,19.5005,18.6064,19.272,421700.0],["2025-11-24",19.272,19.3117,19.0336,19.1925,294000.0],["2025-11-25",19.3117,19.8382,19.3117,19.6694,298700.0],["2025-11-26",19.5402,19.8382,19.421,19.6396,209300.0],["2025-11-28",19.7389,19.7389,19.4121,19.4607,107700.0],["2025-12-01",19.3415,19.7935,19.1429,19.7886,202900.0],["2025-12-02",19.8283,20.027,19.7687,19.7985,245100.0],["2025-12-03",19.7985,20.2157,19.7985,20.1859,223900.0],["2025-12-04",20.0866,20.2157,19.5223,20.0171,194300.0],["2025-12-05",19.9276,20.1611,19.9078,20.0965,139200.0],["2025-12-08",20.1065,20.4939,19.9773,20.2654,299600.0],["2025-12-09",20.2356,20.5932,20.2356,20.4542,208000.0],["2025-12-10",20.4641,20.8515,20.4194,20.772,291800.0],["2025-12-11",20.7621,21.0403,20.7422,20.7621,261400.0],["2025-12-12",20.921,21.0005,20.7869,20.921,195600.0],["2025-12-15",21.0999,21.0999,20.6926,20.8714,205400.0],["2025-12-16",20.8714,21.0999,20.6032,20.9608,198000.0],["2025-12-17",20.9608,21.1396,20.9042,21.0701,164200.0],["2025-12-18",21.1595,21.4327,21.0403,21.2489,250100.0],["2025-12-19",21.1495,21.2856,20.5833,21.0005,725200.0],["2025-12-22",20.9807,21.2687,20.772,20.7919,180200.0],["2025-12-23",20.7124,20.9807,20.6826,20.6926,144800.0],["2025-12-24",20.6727,20.7422,20.5187,20.6528,97600.0],["2025-12-26",20.6131,20.7025,20.4045,20.4641,96300.0],["2025-12-29",20.474,20.7551,20.1661,20.2555,157600.0],["2025-12-30",20.2455,20.5634,19.878,19.8879,144500.0],["2025-12-31",19.9276,19.9873,19.6147,19.6892,126900.0],["2026-01-02",19.729,20.3945,19.2422,19.4011,198100.0],["2026-01-05",19.3813,20.0518,19.3813,19.8184,323800.0],["2026-01-06",19.719,19.878,19.57,19.8283,178000.0],["2026-01-07",19.8184,19.878,19.4607,19.58,165300.0],["2026-01-08",19.4409,20.1065,19.4409,19.8581,218200.0],["2026-01-09",19.868,20.0061,19.57,19.7488,179400.0],["2026-01-12",19.6694,19.7886,19.4806,19.7389,132600.0],["2026-01-13",19.729,19.7935,19.5303,19.6396,140200.0],["2026-01-14",19.6396,19.8482,19.4955,19.8283,153700.0],["2026-01-15",19.7985,20.171,19.7985,20.0767,184300.0],["2026-01-16",19.9972,20.0866,19.416,19.6098,577600.0],["2026-01-20",19.3614,19.5502,19.3614,19.4707,156800.0],["2026-01-21",19.4906,20.3449,19.4906,20.3349,308300.0],["2026-01-22",20.3449,20.7621,20.3449,20.5237,271400.0],["2026-01-23",20.6131,21.1495,20.2356,20.2654,432300.0],["2026-01-26",20.1959,20.5535,20.0022,20.4144,314300.0],["2026-01-27",20.4442,20.921,20.33,20.8714,441300.0],["2026-01-28",20.921,21.6363,20.8515,20.9707,1104900.0],["2026-01-29",21.0303,21.4774,21.0154,21.3085,478600.0],["2026-01-30",21.1992,21.6959,21.1595,21.5767,558100.0],["2026-02-02",21.6462,22.1628,21.2985,21.9045,391400.0],["2026-02-03",21.9939,22.5502,21.6264,21.7654,446200.0],["2026-02-04",21.9244,22.2721,21.8946,22.1827,482000.0],["2026-02-05",22.1926,22.3421,22.0332,22.1029,358800.0],["2026-02-06",22.3321,22.4268,22.2295,22.2923,286900.0],["2026-02-09",22.3122,22.4916,21.9136,21.9236,322900.0],["2026-02-10",21.9236,22.2325,21.7342,21.8538,301700.0],["2026-02-11",21.9435,22.0432,21.0267,21.525,405200.0],["2026-02-12",21.7641,21.9435,21.3655,21.5449,297500.0],["2026-02-13",21.6147,22.1229,21.3954,22.0432,224800.0],["2026-02-17",22.1029,22.5613,21.9864,22.2026,200400.0],["2026-02-18",22.1528,22.4218,21.7043,21.7641,253300.0],["2026-02-19",21.7043,21.9236,21.4552,21.7342,425500.0],["2026-02-20",21.7741,22.1827,21.6246,22.0731,492100.0],["2026-02-23",22.0432,22.1259,21.0068,21.3356,347800.0],["2026-02-24",21.3157,21.6994,21.1264,21.6744,309400.0],["2026-02-25",21.7841,22.1727,21.6844,22.1528,262100.0],["2026-02-26",22.1528,22.5434,21.794,22.1328,256300.0],["2026-02-27",21.8638,22.2175,21.1264,21.2659,884200.0],["2026-03-02",20.9569,21.794,20.6381,21.4951,326700.0],["2026-03-03",21.1064,21.6744,20.9669,21.515,296900.0],["2026-03-04",21.7043,21.9634,21.4403,21.515,315700.0],["2026-03-05",21.2559,21.3904,20.8772,21.1363,433400.0],["2026-03-06",20.6381,20.9669,20.4686,20.9569,396300.0],["2026-03-09",20.668,21.0765,20.0302,20.8374,547700.0],["2026-03-10",20.8573,21.5648,20.8573,21.1861,419300.0],["2026-03-11",20.9769,21.1214,20.4308,20.8473,273200.0],["2026-03-12",20.4886,21.0616,20.3391,21.0068,267600.0],["2026-03-13",21.1064,21.1064,20.6978,20.7477,145400.0],["2026-03-16",20.937,21.2061,20.7875,20.8872,260300.0],["2026-03-17",20.9868,21.1363,20.5683,20.6381,179500.0],["2026-03-18",20.4487,20.5135,20.0302,20.0601,273700.0],["2026-03-19",19.9803,20.6082,19.9206,20.5284,213000.0],["2026-03-20",20.6381,20.7228,20.1996,20.3889,567600.0],["2026-03-23",20.8473,21.1762,20.6082,20.6181,232300.0],["2026-03-24",20.4686,20.7676,20.4388,20.648,164700.0],["2026-03-25",20.8573,21.0068,20.4886,20.6281,205400.0],["2026-03-26",20.4686,20.7776,20.4686,20.7178,208800.0],["2026-03-27",20.5284,20.5384,20.1896,20.3291,212800.0],["2026-03-30",20.4786,20.663,20.355,20.6082,179600.0],["2026-03-31",20.9071,21.1064,20.6779,20.9968,251300.0],["2026-04-01",20.9968,21.4054,20.6978,21.1762,237600.0],["2026-04-02",21.1762,21.5449,20.9619,21.5349,157600.0],["2026-04-06",21.5349,21.814,21.4652,21.7542,135000.0],["2026-04-07",21.6545,21.8737,21.5748,21.7741,178700.0],["2026-04-08",22.1129,22.4119,22.0432,22.1129,262700.0],["2026-04-09",22.0531,22.6112,21.809,22.5613,334400.0],["2026-04-10",22.5215,22.671,22.1727,22.3222,211800.0],["2026-04-13",22.1528,22.3421,22.0681,22.2724,311100.0],["2026-04-14",22.2225,22.5613,22.0332,22.4816,274700.0],["2026-04-15",22.4617,22.4816,22.1926,22.362,171900.0],["2026-04-16",22.3023,22.4517,22.1029,22.1727,154500.0],["2026-04-17",22.5016,22.7806,22.3023,22.4218,429000.0],["2026-04-20",22.3919,22.5115,22.1328,22.1727,215400.0],["2026-04-21",22.093,22.4019,21.4403,21.51,338000.0],["2026-04-22",21.5449,21.6944,21.2659,21.3755,287800.0],["2026-04-23",18.4656,19.8408,18.4457,19.0934,1053200.0],["2026-04-24",18.8144,19.7711,18.7048,19.7511,1167000.0],["2026-04-27",19.5917,19.9903,19.5817,19.801,685900.0],["2026-04-28",20.0999,20.2295,19.6615,19.9106,353600.0],["2026-04-29",19.7312,19.8309,19.3924,19.4921,396700.0],["2026-04-30",19.3725,19.8109,19.3725,19.5618,394300.0],["2026-05-01",19.5718,19.9604,19.4323,19.8608,358700.0],["2026-05-04",19.6814,20.09,19.5618,19.781,372800.0],["2026-05-05",19.8109,20.1298,19.781,20.08,223500.0],["2026-05-06",20.19,20.59,20.125,20.48,546500.0],["2026-05-07",20.49,20.71,20.27,20.32,302300.0],["2026-05-08",20.33,20.45,20.025,20.12,277800.0],["2026-05-11",20.17,20.24,20.01,20.11,295600.0],["2026-05-12",20.07,20.13,19.7,20.06,333200.0],["2026-05-13",19.86,19.98,19.61,19.72,261500.0],["2026-05-14",19.72,19.99,19.615,19.62,245400.0],["2026-05-15",19.56,19.58,19.115,19.17,217300.0],["2026-05-18",19.23,19.505,19.22,19.47,167600.0],["2026-05-19",19.47,19.58,19.315,19.52,168500.0],["2026-05-20",19.52,19.95,19.5,19.85,174600.0],["2026-05-21",19.8,19.98,19.61,19.88,257300.0],["2026-05-22",19.93,20.0,19.736,19.78,198300.0],["2026-05-26",19.84,20.245,19.8,20.24,228300.0],["2026-05-27",20.3,20.4,19.94,20.07,168300.0],["2026-05-28",19.98,20.03,19.72,19.97,155700.0],["2026-05-29",19.92,20.11,19.9,20.03,169300.0],["2026-06-01",19.89,19.89,19.47,19.69,141800.0],["2026-06-02",19.62,20.09,19.58,20.02,227100.0],["2026-06-03",19.96,19.96,19.35,19.36,211700.0],["2026-06-04",19.65,20.01,19.65,19.91,152300.0],["2026-06-05",19.9,20.19,19.86,19.93,206500.0],["2026-06-08",19.98,20.162,19.86,20.04,127100.0],["2026-06-09",20.14,20.58,20.14,20.26,230400.0],["2026-06-10",20.39,20.63,20.285,20.51,145500.0],["2026-06-11",20.62,20.67,20.18,20.44,255100.0],["2026-06-12",20.56,20.74,20.4,20.62,178200.0],["2026-06-15",20.69,20.76,20.23,20.27,179300.0],["2026-06-16",20.46,20.63,20.19,20.4,171000.0],["2026-06-17",20.35,20.56,19.93,20.16,317600.0],["2026-06-18",20.36,20.38,20.13,20.13,364400.0],["2026-06-22",20.14,20.48,20.14,20.3,251100.0],["2026-06-23",20.34,20.76,20.25,20.72,325400.0],["2026-06-24",20.69,21.175,20.69,21.01,289500.0],["2026-06-25",20.95,21.185,20.88,21.13,193500.0],["2026-06-26",21.22,21.38,21.0,21.3,1009900.0],["2026-06-29",21.28,21.28,20.9,21.19,277607.0],["2026-06-30",21.18,21.25,20.56,21.13,264184.031],["2026-07-01",21.14,21.65,21.03,21.62,179899.5669],["2026-07-02",21.68,21.94,21.07,21.14,180609.826344],["2026-07-06",21.07,21.54,20.98,21.03,238846.0415],["2026-07-07",21.12,21.205,20.85,20.85,186391.131454],["2026-07-08",20.72,20.835,20.29,20.4,249561.319823],["2026-07-09",20.51,21.01,20.3506,21.01,235117.524792],["2026-07-13",21,21.2,20.94,21.02,209198.214085],["2026-07-14",21.01,21.1558,20.85,20.88,173836.537432],["2026-07-15",20.91,21.26,20.91,21.15,169496.8171],["2026-07-16",21.19,21.78,21.095,21.64,248534.0301],["2026-07-17",21.42,21.6,21.17,21.28,270679.937537],["2026-07-20",21.25,21.28,20.86,20.98,210799.259507],["2026-07-21",20.87,21.105,20.69,21.04,290714.16111],["2026-07-22",21.01,21.1,20.695,21.09,383428.28982],["2026-07-23",22.09,22.74,21.815,22.29,934009.72303],["2026-07-24",22.43,22.565,22.18,22.43,539258.976185],["2026-07-27",22.5,22.615,22.18,22.43,406517.246476],["2026-07-28",22.43,23.25,22.41,23.05,632724.553652],["2026-07-29",23.05,23.275,22.62,22.66,347310.415025],["2026-07-30",22.65,22.99,22.44,22.74,359941.971282],["2026-07-31",22.7,23.01,22.5116,23.01,372427.4341],["2026-08-03",23.25,23.4699,22.935,23.12,397730.15702],["2026-08-04",23.13,23.42,22.96,23.32,455478.96462],["2026-08-05",23.34,23.34,22.94,23.08,390529.435361],["2026-08-06",23.2,23.34,22.7,22.75,352597.876583],["2026-08-07",22.68,22.795,22.3954,22.58,220329.290705],["2026-08-10",22.45,22.68,22.275,22.52,57716.43935],["2026-08-11",22.63,22.78,22.57,22.75,301046.037946],["2026-08-12",23.3,23.3,22.69,22.85,300151.208192],["2026-08-13",22.97,23.2,22.75,22.89,278577.8345],["2026-08-14",22.87,23.02,22.87,22.98,208897.5595],["2026-08-17",22.89,23,22.78,22.91,408559.409535],["2026-08-18",22.92,23,22.62,22.74,448593.352592],["2026-08-19",22.65,22.71,21.875,21.9,444306.499126],["2026-08-20",21.73,22.05,21.53,21.98,417479.421212],["2026-08-21",22.08,22.335,21.75,21.98,388234.387551],["2026-08-24",22.03,22.58,21.96,22.51,260577.11512],["2026-08-25",22.51,22.53,22.27,22.43,245403.152252],["2026-08-26",22.39,22.515,22.15,22.3,191191.809652],["2026-08-27",22.23,22.435,21.81,22.36,292308.392077],["2026-08-28",22.4,22.75,21.3292,22.46,250743.624907],["2026-08-31",22.43,22.45,22.12,22.33,217344.253449],["2026-09-01",22.22,22.39,21.98,22.04,372224.722302],["2026-09-02",22.13,22.8,22.11,22.6,301604.656079],["2026-09-03",22.75,22.97,22.695,22.97,227439.681374],["2026-09-04",22.79,23.21,22.79,23.16,250580.616646],["2026-09-08",23.05,23.1581,22.775,22.995,306090.452901],["2026-09-09",22.82,23.03,22.69,22.88,301819.974494],["2026-09-10",22.78,22.98,22.572,22.865,200924.659982],["2026-09-11",23.25,23.25,22.61,22.79,178664.496342],["2026-09-14",22.69,23.25,22.69,22.89,265075.494179],["2026-09-15",22.78,22.925,22.58,22.84,215958.470215],["2026-09-16",22.75,22.87,22.41,22.73,267030.321779],["2026-09-17",23.11,23.165,22.62,22.66,264657.150508],["2026-09-18",22.56,22.8,22.31,22.78,529647.4879],["2026-09-21",22.81,23.02,22.65,22.74,290785.580021],["2026-09-22",22.85,23,22.6,22.78,222053.988046]]}