{"t":"NNE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-08",3.6,6.27,3.51,5.19,5722800.0],["2024-05-09",5.0,5.44,4.09,5.05,997300.0],["2024-05-10",4.99,5.09,4.45,4.51,587400.0],["2024-05-13",4.78,4.78,4.0,4.13,619900.0],["2024-05-14",4.02,4.25,3.25,3.26,1087500.0],["2024-05-15",3.58,4.2,3.45,4.12,824100.0],["2024-05-16",4.2,4.28,3.78,4.08,366000.0],["2024-05-17",4.1,4.565,3.8,3.92,385100.0],["2024-05-20",4.02,4.18,3.83,3.83,278400.0],["2024-05-21",3.91,3.99,3.85,3.86,67800.0],["2024-05-22",3.97,4.0,3.86,3.93,124700.0],["2024-05-23",3.91,4.15,3.81,3.98,196900.0],["2024-05-24",3.97,4.49,3.95,4.4,389100.0],["2024-05-28",4.98,5.96,4.58,5.49,4410300.0],["2024-05-29",5.31,7.236,5.021,6.91,2557100.0],["2024-05-30",6.88,9.49,6.75,8.75,2646500.0],["2024-05-31",9.24,10.71,6.57,7.47,2236100.0],["2024-06-03",7.4,7.75,6.08,6.4,854100.0],["2024-06-04",6.19,7.0,6.15,6.7,469200.0],["2024-06-05",6.99,8.1,6.74,7.77,656100.0],["2024-06-06",8.15,8.69,7.52,7.65,561800.0],["2024-06-07",7.6,7.65,6.6,6.75,344000.0],["2024-06-10",6.96,7.47,6.611,7.39,246500.0],["2024-06-11",7.46,7.9,7.01,7.49,389300.0],["2024-06-12",7.74,7.858,7.05,7.1,284600.0],["2024-06-13",7.21,7.41,6.68,7.07,219800.0],["2024-06-14",7.11,9.5,7.11,9.37,1774000.0],["2024-06-17",10.02,10.38,8.25,9.41,1593500.0],["2024-06-18",9.6,11.75,9.41,11.6,1704900.0],["2024-06-20",13.12,16.5,11.55,15.22,4240200.0],["2024-06-21",14.87,16.0,12.5,15.73,1808100.0],["2024-06-24",16.5,22.48,16.16,20.87,6134200.0],["2024-06-25",24.1,37.51,21.8,29.1,12111600.0],["2024-06-26",30.08,31.68,20.59,24.02,3869500.0],["2024-06-27",20.97,21.22,16.1,16.22,3946200.0],["2024-06-28",15.85,25.68,15.41,23.44,9413700.0],["2024-07-01",27.7,32.39,23.2,28.1,14862800.0],["2024-07-02",28.22,29.0,25.0,25.93,3663100.0],["2024-07-03",24.98,25.6,23.0,23.65,1830700.0],["2024-07-05",25.47,29.49,25.47,28.4,3491800.0],["2024-07-08",30.0,34.0,28.3,29.8,4565900.0],["2024-07-09",27.72,29.2,26.01,26.5,1940400.0],["2024-07-10",27.74,27.78,24.5,25.3,1516400.0],["2024-07-11",26.04,28.39,25.56,26.24,1924000.0],["2024-07-12",23.94,26.5,22.14,25.0,2964600.0],["2024-07-15",25.3,26.49,23.1,24.01,1297700.0],["2024-07-16",24.22,24.5,21.77,22.56,1073100.0],["2024-07-17",22.33,24.25,22.33,22.68,1009000.0],["2024-07-18",22.82,23.4,18.0,19.1,1799400.0],["2024-07-19",19.15,20.3,16.64,19.3,1739700.0],["2024-07-22",18.67,18.67,14.24,15.97,1865600.0],["2024-07-23",16.05,16.48,14.75,15.49,1101900.0],["2024-07-24",15.0,15.25,13.65,14.37,776900.0],["2024-07-25",13.69,14.24,12.25,13.72,1155000.0],["2024-07-26",14.28,16.79,13.9,16.07,2639300.0],["2024-07-29",16.68,16.84,13.36,13.77,1389500.0],["2024-07-30",14.16,15.99,12.51,12.75,1659600.0],["2024-07-31",12.85,13.25,11.58,11.81,1168400.0],["2024-08-01",11.23,11.74,9.6,9.86,1177600.0],["2024-08-02",9.39,9.82,8.46,9.62,928400.0],["2024-08-05",7.67,8.82,7.54,7.88,1148100.0],["2024-08-06",9.07,9.49,7.92,9.11,1543100.0],["2024-08-07",9.5,9.8,7.77,7.83,1151200.0],["2024-08-08",8.1,8.44,7.45,8.11,650800.0],["2024-08-09",8.11,9.0,7.62,8.84,999500.0],["2024-08-12",9.07,9.4,7.95,8.06,693400.0],["2024-08-13",8.23,8.23,6.302,6.65,2119500.0],["2024-08-14",6.85,8.96,6.66,7.95,4483000.0],["2024-08-15",7.96,8.75,7.2,8.39,2058300.0],["2024-08-16",8.17,9.24,7.78,8.7,1330900.0],["2024-08-19",8.8,11.45,8.41,11.07,2583900.0],["2024-08-20",11.74,13.75,9.64,10.91,6217800.0],["2024-08-21",11.01,11.4,10.26,11.2,1252800.0],["2024-08-22",11.48,12.388,10.128,10.44,1653400.0],["2024-08-23",10.6,10.6,9.56,10.2,820600.0],["2024-08-26",10.32,11.575,9.83,11.23,1539200.0],["2024-08-27",11.45,11.48,10.15,10.72,812400.0],["2024-08-28",10.93,11.45,9.75,10.1,1117500.0],["2024-08-29",10.02,11.54,10.02,10.74,1197900.0],["2024-08-30",11.0,11.23,10.04,10.12,600000.0],["2024-09-03",10.12,10.2,8.19,8.58,1811300.0],["2024-09-04",8.52,9.2,8.1,8.39,680800.0],["2024-09-05",8.3,8.46,7.16,7.3,1056000.0],["2024-09-06",7.4,7.454,6.52,7.0,1252800.0],["2024-09-09",7.1,8.43,7.01,7.4,1156700.0],["2024-09-10",8.7,9.35,7.87,8.79,3190800.0],["2024-09-11",8.93,11.69,8.71,10.85,3981100.0],["2024-09-12",11.1,13.45,10.97,11.7,4208900.0],["2024-09-13",12.4,16.21,12.0,15.23,4732800.0],["2024-09-16",16.16,16.32,12.124,14.15,3744900.0],["2024-09-17",14.43,14.51,11.55,12.39,2731500.0],["2024-09-18",12.33,12.48,10.63,10.96,2238700.0],["2024-09-19",11.68,11.87,10.35,10.59,1877900.0],["2024-09-20",11.25,13.31,11.05,13.02,6496000.0],["2024-09-23",13.49,15.39,12.051,14.17,7535400.0],["2024-09-24",14.47,15.25,13.33,13.78,5777600.0],["2024-09-25",13.48,14.34,12.36,12.64,3237100.0],["2024-09-26",13.13,15.14,13.0,15.08,4576300.0],["2024-09-27",16.26,17.71,14.3,14.99,7126300.0],["2024-09-30",14.43,15.22,13.61,14.41,2185500.0],["2024-10-01",14.19,17.01,13.61,16.54,5179600.0],["2024-10-02",16.5,18.08,15.032,17.58,4599800.0],["2024-10-03",18.01,18.06,16.0,16.89,3804200.0],["2024-10-04",16.8,19.96,16.4,19.39,5003500.0],["2024-10-07",19.76,20.51,18.04,18.64,3559700.0],["2024-10-08",18.5,18.512,15.2,16.68,4087600.0],["2024-10-09",17.1,17.6,15.74,16.62,2093300.0],["2024-10-10",16.12,18.37,15.74,17.69,2175600.0],["2024-10-11",17.21,18.25,16.64,17.94,1690500.0],["2024-10-14",18.45,19.3,16.85,17.59,2803500.0],["2024-10-15",17.675,17.91,15.16,15.56,3623100.0],["2024-10-16",17.05,21.59,15.73,21.45,12636800.0],["2024-10-17",19.57,19.94,17.65,18.73,7975500.0],["2024-10-18",19.25,22.85,19.16,20.38,8611600.0],["2024-10-21",21.83,27.8,21.17,27.36,12450100.0],["2024-10-22",25.88,25.95,22.59,23.55,8025200.0],["2024-10-23",22.53,24.42,19.37,19.87,7318500.0],["2024-10-24",18.19,19.83,17.85,18.39,8687300.0],["2024-10-25",19.4,20.8,18.62,19.18,6652300.0],["2024-10-28",19.96,22.49,19.26,21.77,8696100.0],["2024-10-29",21.4,21.682,19.6,20.9,5221900.0],["2024-10-30",21.99,23.6,20.07,20.34,7236300.0],["2024-10-31",20.68,20.86,18.67,19.56,3273400.0],["2024-11-01",20.2,21.09,18.89,19.26,3769200.0],["2024-11-04",17.94,18.0,16.58,16.8,3759700.0],["2024-11-05",17.47,18.18,16.85,17.89,2008000.0],["2024-11-06",19.18,19.48,18.2,19.05,2622500.0],["2024-11-07",19.5,21.9,19.31,21.7,4655000.0],["2024-11-08",22.26,24.0,21.62,22.82,6209300.0],["2024-11-11",23.74,23.75,20.6,21.6,4033100.0],["2024-11-12",22.0,24.95,21.7,23.22,6325300.0],["2024-11-13",24.0,26.78,22.94,23.09,7231800.0],["2024-11-14",25.0,25.2,22.25,22.64,3416200.0],["2024-11-15",21.5,22.32,19.5,21.7,3084500.0],["2024-11-18",21.96,23.595,20.88,22.69,3376200.0],["2024-11-19",22.55,25.26,22.03,25.26,4141800.0],["2024-11-20",24.1,25.31,23.0,23.145,3645700.0],["2024-11-21",24.03,31.0,23.6,29.25,10172000.0],["2024-11-22",31.6,33.82,27.25,33.6,10013200.0],["2024-11-25",29.98,30.07,24.67,25.91,13527300.0],["2024-11-26",27.31,28.65,25.168,26.02,5637800.0],["2024-11-27",26.49,27.32,25.33,26.77,4211300.0],["2024-11-29",27.3,29.65,27.05,27.61,4504700.0],["2024-12-02",29.0,29.03,27.08,28.0,3278900.0],["2024-12-03",27.894,28.79,25.7,26.62,2683900.0],["2024-12-04",27.9,29.45,25.4,26.5,6837900.0],["2024-12-05",26.5,27.34,24.77,25.46,4441600.0],["2024-12-06",26.21,27.35,25.4,26.585,4544700.0],["2024-12-09",26.98,27.19,24.2,25.25,3653800.0],["2024-12-10",24.8,24.825,22.43,23.35,4176000.0],["2024-12-11",23.85,24.38,22.02,24.1,3016600.0],["2024-12-12",25.53,25.8,23.006,23.1,4863900.0],["2024-12-13",23.34,24.98,22.718,24.94,3144700.0],["2024-12-16",24.7,26.4,23.6,26.32,3450100.0],["2024-12-17",26.39,27.17,24.5,25.75,3040800.0],["2024-12-18",26.4,27.35,23.25,23.73,4983300.0],["2024-12-19",24.18,25.388,23.25,24.41,3084900.0],["2024-12-20",23.75,26.45,22.3,25.19,5665300.0],["2024-12-23",25.26,28.25,24.51,27.24,4652300.0],["2024-12-24",27.65,29.4,26.28,28.58,3427400.0],["2024-12-26",28.29,29.94,27.8,28.47,2543100.0],["2024-12-27",28.05,29.0,26.07,26.92,3089300.0],["2024-12-30",26.05,26.15,23.82,24.83,3024500.0],["2024-12-31",25.36,25.364,23.34,24.895,2332300.0],["2025-01-02",25.2,25.2,23.36,23.93,2111500.0],["2025-01-03",24.0,27.38,23.62,27.01,4302200.0],["2025-01-06",28.04,32.65,27.53,32.56,8407800.0],["2025-01-07",32.33,33.4,29.36,30.24,5020100.0],["2025-01-08",28.05,28.611,25.1,26.84,4839100.0],["2025-01-10",26.42,26.8,24.73,25.66,3146600.0],["2025-01-13",24.94,24.984,19.21,20.39,7491600.0],["2025-01-14",21.85,22.12,20.58,21.38,3445500.0],["2025-01-15",22.48,23.5,22.1,22.85,4133000.0],["2025-01-16",23.5,24.49,22.39,23.41,3532200.0],["2025-01-17",23.97,26.0,23.58,24.71,3788900.0],["2025-01-21",26.63,32.3,26.33,32.18,10043300.0],["2025-01-22",31.5,37.37,31.0,36.45,11698400.0],["2025-01-23",35.49,46.518,35.4,42.74,18093600.0],["2025-01-24",43.22,48.05,41.55,44.51,12064800.0],["2025-01-27",35.98,38.045,31.8,33.26,12838300.0],["2025-01-28",35.99,36.4,31.55,34.79,6663100.0],["2025-01-29",34.76,40.68,34.691,36.54,9423400.0],["2025-01-30",37.87,41.978,36.8,40.01,8324900.0],["2025-01-31",41.5,43.43,38.44,38.62,7964200.0],["2025-02-03",34.75,40.443,34.27,38.1,7453600.0],["2025-02-04",39.6,40.89,36.37,37.07,5892500.0],["2025-02-05",37.0,40.45,34.75,35.36,10632300.0],["2025-02-06",36.08,37.5,32.62,33.56,6667500.0],["2025-02-07",34.01,37.8,33.89,35.285,7962300.0],["2025-02-10",36.0,37.2,34.42,35.11,5788100.0],["2025-02-11",34.556,34.74,31.79,32.2,4682200.0],["2025-02-12",31.0,34.79,30.23,34.62,5591100.0],["2025-02-13",35.57,35.99,32.61,33.73,4516000.0],["2025-02-14",33.73,35.2,31.64,32.49,4346500.0],["2025-02-18",33.0,35.0,31.35,31.5,3669700.0],["2025-02-19",31.48,32.244,30.4,31.48,2718400.0],["2025-02-20",31.37,31.48,28.77,30.63,3535200.0],["2025-02-21",31.25,31.4,28.48,28.94,2789900.0],["2025-02-24",28.08,28.66,26.3,26.66,3656900.0],["2025-02-25",26.05,26.62,24.03,25.5,3021200.0],["2025-02-26",27.165,30.3,26.75,29.64,5106900.0],["2025-02-27",31.8,31.85,27.42,27.55,4061500.0],["2025-02-28",26.52,29.64,26.04,28.79,3988000.0],["2025-03-03",30.48,30.86,26.92,27.2,2874800.0],["2025-03-04",26.39,29.807,26.2,28.62,3269300.0],["2025-03-05",28.6,29.01,27.229,28.77,1835100.0],["2025-03-06",27.95,28.44,26.31,26.97,1643400.0],["2025-03-07",26.54,27.5,25.44,26.98,1754400.0],["2025-03-10",25.91,26.71,24.43,25.23,2062200.0],["2025-03-11",25.0,28.115,24.85,27.53,2269400.0],["2025-03-12",29.51,29.82,27.6,27.78,1920700.0],["2025-03-13",27.94,28.99,26.56,28.32,1681000.0],["2025-03-14",29.5,30.56,28.58,30.26,2292800.0],["2025-03-17",30.25,31.732,29.8,30.61,2295300.0],["2025-03-18",30.0,30.19,28.23,30.12,1382600.0],["2025-03-19",30.3,32.28,29.56,31.26,2150200.0],["2025-03-20",30.2,31.99,29.75,30.92,1692100.0],["2025-03-21",30.07,30.575,29.51,30.19,4251600.0],["2025-03-24",31.08,33.08,30.62,32.93,3068600.0],["2025-03-25",32.46,33.3,30.779,31.63,1567700.0],["2025-03-26",31.03,31.085,28.4,29.33,1819700.0],["2025-03-27",28.2,29.43,27.815,28.25,1160300.0],["2025-03-28",27.5,28.13,25.56,26.77,1637000.0],["2025-03-31",25.0,26.55,25.0,26.46,1535000.0],["2025-04-01",26.46,27.095,25.25,25.96,1235100.0],["2025-04-02",25.3,26.806,24.3,24.5,2180900.0],["2025-04-03",23.5,23.655,23.01,23.47,1503100.0],["2025-04-04",22.12,22.51,19.07,21.45,2083200.0],["2025-04-07",19.22,23.68,19.22,23.07,2076000.0],["2025-04-08",24.8,24.8,21.59,22.62,1948400.0],["2025-04-09",22.06,25.57,21.31,24.74,2490300.0],["2025-04-10",23.65,24.14,22.307,22.75,1410300.0],["2025-04-11",22.75,23.45,22.36,23.27,727500.0],["2025-04-14",24.25,24.63,22.8,23.44,763700.0],["2025-04-15",23.445,23.82,22.025,22.15,1152900.0],["2025-04-16",21.63,21.99,20.5,20.52,1846100.0],["2025-04-17",20.7,20.93,19.49,19.86,1312500.0],["2025-04-21",19.35,19.5,17.26,18.52,2108200.0],["2025-04-22",18.9,19.86,18.81,19.19,1191900.0],["2025-04-23",20.91,21.46,20.12,20.52,1504400.0],["2025-04-24",20.24,23.38,20.24,23.05,2150500.0],["2025-04-25",22.83,23.239,22.26,22.92,1003100.0],["2025-04-28",23.46,24.65,22.945,23.86,1237600.0],["2025-04-29",24.05,24.35,22.97,23.27,1092900.0],["2025-04-30",22.96,22.96,21.83,22.75,994500.0],["2025-05-01",23.71,24.22,23.1,23.46,1437500.0],["2025-05-02",24.09,25.26,23.8,24.19,1608100.0],["2025-05-05",23.55,23.63,22.78,23.36,1045100.0],["2025-05-06",22.7,25.19,22.45,25.12,2569200.0],["2025-05-07",24.43,24.8,22.89,23.52,1758700.0],["2025-05-08",24.299,24.529,23.0,23.47,1214700.0],["2025-05-09",23.46,24.78,22.59,24.06,1745100.0],["2025-05-12",25.1,25.58,24.37,25.17,1901400.0],["2025-05-13",25.26,27.6,25.26,27.32,2952600.0],["2025-05-14",28.95,29.26,26.143,26.48,4138700.0],["2025-05-15",26.11,26.5,24.56,26.07,2120400.0],["2025-05-16",26.79,28.01,25.96,27.25,2597500.0],["2025-05-19",25.93,27.22,25.6,26.84,1338100.0],["2025-05-20",27.22,27.47,25.11,25.91,1854500.0],["2025-05-21",25.63,26.856,25.11,25.7,1486300.0],["2025-05-22",25.73,28.51,25.05,27.57,3533100.0],["2025-05-23",30.11,37.23,29.04,35.86,19940000.0],["2025-05-27",35.385,36.263,32.59,34.89,11847600.0],["2025-05-28",34.69,36.2,30.727,31.94,8444200.0],["2025-05-29",32.74,32.74,30.52,31.14,3622900.0],["2025-05-30",29.24,31.5,28.88,30.13,3420300.0],["2025-06-02",29.85,32.196,29.3,30.93,3369000.0],["2025-06-03",33.035,34.22,29.0,29.18,6044400.0],["2025-06-04",29.37,29.87,28.2,29.63,2776900.0],["2025-06-05",29.79,30.2,28.08,28.43,2129100.0],["2025-06-06",29.15,31.559,28.35,31.19,3244100.0],["2025-06-09",32.08,32.174,30.56,31.15,2501000.0],["2025-06-10",31.75,33.2,30.15,30.53,2679600.0],["2025-06-11",31.4,35.0,31.0,34.25,7589200.0],["2025-06-12",33.25,34.27,32.16,32.29,3244900.0],["2025-06-13",31.0,31.9,30.22,30.5,2915500.0],["2025-06-16",32.0,36.89,31.966,34.615,7506800.0],["2025-06-17",35.5,37.5,33.1,33.49,4382900.0],["2025-06-18",33.9,38.0,33.1,37.97,4290300.0],["2025-06-20",39.68,40.1,36.24,37.31,8748400.0],["2025-06-23",36.89,38.14,33.03,35.59,4479200.0],["2025-06-24",36.85,39.68,36.55,39.5,5099800.0],["2025-06-25",39.27,39.74,35.06,35.67,4880400.0],["2025-06-26",36.41,37.14,35.5,35.66,2370900.0],["2025-06-27",36.39,37.59,33.55,34.56,4513200.0],["2025-06-30",34.75,34.97,33.56,34.49,2419300.0],["2025-07-01",33.9,33.9,31.66,32.48,3191500.0],["2025-07-02",32.05,33.1,31.51,32.95,2191100.0],["2025-07-03",33.1,33.62,32.58,33.61,1517300.0],["2025-07-07",34.04,34.51,32.11,34.14,2032400.0],["2025-07-08",34.76,35.4,32.721,33.72,2184200.0],["2025-07-09",33.78,35.33,32.75,34.63,1900200.0],["2025-07-10",35.19,35.98,34.15,35.02,2007300.0],["2025-07-11",34.5,36.08,34.14,34.22,2149500.0],["2025-07-14",34.04,36.39,33.47,36.0,3923800.0],["2025-07-15",36.5,36.65,34.24,35.08,3127100.0],["2025-07-16",35.64,37.59,35.23,37.02,4540900.0],["2025-07-17",37.77,38.49,36.8,37.68,3170400.0],["2025-07-18",38.0,38.34,36.75,37.62,2807900.0],["2025-07-21",37.79,37.82,34.03,34.1,4251700.0],["2025-07-22",34.18,34.5,32.6,34.25,2375200.0],["2025-07-23",34.91,37.28,34.71,36.92,3524000.0],["2025-07-24",36.72,40.59,36.62,38.95,5595300.0],["2025-07-25",38.7,43.75,38.06,41.85,7367200.0],["2025-07-28",42.68,42.89,37.2,37.88,7890300.0],["2025-07-29",38.18,39.32,35.44,35.45,4791200.0],["2025-07-30",35.795,38.18,35.205,36.07,4824500.0],["2025-07-31",36.72,38.19,35.39,35.43,6740900.0],["2025-08-01",34.36,34.8,33.22,33.99,3024600.0],["2025-08-04",35.34,36.33,34.45,35.58,2368800.0],["2025-08-05",36.25,38.85,36.1,37.95,3828100.0],["2025-08-06",38.0,39.3,37.3,38.29,2757200.0],["2025-08-07",38.06,38.5,35.8,36.9,2350600.0],["2025-08-08",37.0,37.62,35.16,35.46,2410900.0],["2025-08-11",35.16,35.94,34.284,35.13,2400800.0],["2025-08-12",35.16,37.36,34.85,36.82,2844700.0],["2025-08-13",37.4,37.77,35.28,36.09,2269000.0],["2025-08-14",35.4,36.0,34.29,35.2,2154800.0],["2025-08-15",35.92,37.07,34.37,35.89,2742900.0],["2025-08-18",34.0,34.26,31.55,32.055,6123200.0],["2025-08-19",31.91,32.0,29.235,29.325,4025900.0],["2025-08-20",29.0,29.515,27.87,29.045,2956700.0],["2025-08-21",29.22,29.55,28.7,29.12,2268600.0],["2025-08-22",29.06,31.52,28.28,31.32,2740400.0],["2025-08-25",31.4,32.082,30.55,30.98,1671600.0],["2025-08-26",30.75,32.4,30.75,32.33,2585800.0],["2025-08-27",32.1,33.44,32.02,32.89,2608600.0],["2025-08-28",33.5,34.85,33.02,34.5,3168900.0],["2025-08-29",34.0,34.15,32.05,32.54,2052800.0],["2025-09-02",30.59,32.66,29.82,32.61,2440200.0],["2025-09-03",33.805,34.68,31.92,32.0,2814500.0],["2025-09-04",32.29,32.651,30.94,31.17,1873500.0],["2025-09-05",31.74,31.92,30.12,31.68,1483400.0],["2025-09-08",31.9,32.3,31.45,31.88,1239100.0],["2025-09-09",31.6,32.65,31.1,32.57,1538300.0],["2025-09-10",33.4,33.685,31.24,31.44,2388300.0],["2025-09-11",31.4,33.3,31.11,32.96,2197900.0],["2025-09-12",32.7,33.5,32.6,33.06,1451800.0],["2025-09-15",33.8,37.52,33.52,37.35,5323800.0],["2025-09-16",37.23,37.36,35.85,36.29,2699600.0],["2025-09-17",35.85,36.49,34.578,35.81,2401500.0],["2025-09-18",36.67,38.35,36.39,38.21,4139500.0],["2025-09-19",38.3,46.43,38.22,46.31,13423800.0],["2025-09-22",43.08,45.98,41.25,45.37,5201800.0],["2025-09-23",45.47,46.423,43.7,46.35,3462100.0],["2025-09-24",46.805,47.43,42.32,42.58,4107400.0],["2025-09-25",40.1,41.99,38.56,41.4,3499900.0],["2025-09-26",41.21,41.57,38.83,39.29,2185000.0],["2025-09-29",40.93,41.35,39.021,39.14,2016300.0],["2025-09-30",38.2,39.085,37.55,38.56,1985900.0],["2025-10-01",38.49,39.49,37.7,39.11,1755400.0],["2025-10-02",40.21,41.74,38.8,41.69,2453600.0],["2025-10-03",42.0,46.875,41.3,44.49,4749400.0],["2025-10-06",45.92,56.46,45.75,53.63,8815600.0],["2025-10-07",55.0,60.51,54.0,56.63,8330100.0],["2025-10-08",52.09,53.0,47.0,47.04,11442800.0],["2025-10-09",48.305,49.47,45.63,47.41,6948800.0],["2025-10-10",48.295,51.5,44.854,45.83,9297700.0],["2025-10-13",48.35,55.36,47.63,54.44,7430700.0],["2025-10-14",52.165,57.1,52.11,54.38,5963600.0],["2025-10-15",57.3,60.87,50.11,52.72,7864100.0],["2025-10-16",53.88,54.0,46.952,48.41,5838200.0],["2025-10-17",46.42,48.85,45.311,47.84,3583000.0],["2025-10-20",49.465,49.8,45.1,46.07,2775200.0],["2025-10-21",45.1,45.19,41.75,42.09,3694800.0],["2025-10-22",41.46,41.69,36.7,38.85,6176000.0],["2025-10-23",40.63,43.34,39.1,42.49,4212800.0],["2025-10-24",45.3,45.68,43.44,44.34,3633800.0],["2025-10-27",46.36,46.46,42.3,43.54,3111200.0],["2025-10-28",44.06,46.7,43.34,44.14,3345000.0],["2025-10-29",44.5,48.62,43.641,47.83,3212000.0],["2025-10-30",46.0,49.2,45.71,47.01,2543200.0],["2025-10-31",48.73,49.5,45.55,47.54,3210700.0],["2025-11-03",47.58,47.58,42.9,45.24,2881600.0],["2025-11-04",43.0,44.14,41.55,41.58,2139400.0],["2025-11-05",43.43,45.46,42.5,43.47,2291500.0],["2025-11-06",43.32,43.37,38.4,38.43,2322900.0],["2025-11-07",36.9,39.25,34.8,39.18,2622400.0],["2025-11-10",41.12,41.5,36.81,37.9,2223600.0],["2025-11-11",37.15,37.37,35.632,36.13,1738800.0],["2025-11-12",36.9,38.11,35.55,36.57,1639700.0],["2025-11-13",35.8,35.845,33.0,33.7,2217000.0],["2025-11-14",32.0,34.66,31.31,32.76,2097400.0],["2025-11-17",32.92,33.25,30.04,30.98,2143400.0],["2025-11-18",30.93,32.35,30.51,31.81,1493500.0],["2025-11-19",33.08,34.0,32.3,32.46,1845800.0],["2025-11-20",34.595,34.89,29.08,29.33,2612200.0],["2025-11-21",29.6,30.58,27.5,29.79,2211000.0],["2025-11-24",30.39,30.555,29.33,30.29,2061400.0],["2025-11-25",29.67,30.56,28.12,30.26,1509000.0],["2025-11-26",31.35,31.75,30.4,30.84,1633700.0],["2025-11-28",31.53,33.0,31.11,32.7,980200.0],["2025-12-01",31.75,32.17,31.078,31.53,1105500.0],["2025-12-02",32.1,34.39,32.07,32.9,1637200.0],["2025-12-03",32.33,33.99,31.69,33.89,1084500.0],["2025-12-04",33.71,37.3,33.375,36.57,2363900.0],["2025-12-05",35.56,36.5,34.6,35.76,1527400.0],["2025-12-08",37.02,37.88,35.03,35.77,1106500.0],["2025-12-09",35.25,36.52,34.85,36.19,916000.0],["2025-12-10",35.5,37.04,34.8,36.46,1516400.0],["2025-12-11",35.8,39.87,34.2,38.86,2134300.0],["2025-12-12",38.81,38.86,34.64,35.41,1533700.0],["2025-12-15",35.68,35.88,31.265,31.35,1915900.0],["2025-12-16",30.8,32.715,30.44,32.31,1120500.0],["2025-12-17",32.385,32.95,29.75,29.99,1650200.0],["2025-12-18",30.98,32.35,30.022,30.23,1662700.0],["2025-12-19",31.0,33.415,30.66,33.03,4186200.0],["2025-12-22",33.92,33.98,32.17,32.98,1478000.0],["2025-12-23",32.66,33.599,31.7,31.75,1969700.0],["2025-12-24",31.3,31.555,29.324,30.3,2096100.0],["2025-12-26",29.76,29.79,28.04,28.49,1970700.0],["2025-12-29",27.7,28.7,26.23,26.42,2955700.0],["2025-12-30",26.0,26.24,24.69,24.89,3026600.0],["2025-12-31",24.2,24.88,23.61,24.01,2446900.0],["2026-01-02",25.15,27.61,23.88,27.61,2625100.0],["2026-01-05",28.99,31.63,28.0,30.95,3131000.0],["2026-01-06",32.19,32.44,29.93,31.92,2474700.0],["2026-01-07",31.2,32.65,30.75,31.36,1826300.0],["2026-01-08",30.78,33.3,30.33,33.05,1759700.0],["2026-01-09",35.11,35.9,31.78,32.01,3541600.0],["2026-01-12",31.74,33.575,31.09,33.46,1593000.0],["2026-01-13",33.91,34.25,32.0,32.42,1111800.0],["2026-01-14",32.1,35.15,31.25,34.37,1669700.0],["2026-01-15",34.54,35.85,33.26,33.38,1773300.0],["2026-01-16",33.26,36.46,32.633,35.67,2029400.0],["2026-01-20",33.63,35.33,33.5,33.86,1745300.0],["2026-01-21",35.94,38.5,32.201,34.76,3849600.0],["2026-01-22",35.36,37.01,34.76,36.09,1505600.0],["2026-01-23",35.54,36.3,33.84,34.73,1427100.0],["2026-01-26",33.9,34.75,32.3,32.79,1484200.0],["2026-01-27",32.6,36.11,32.0,35.08,1780500.0],["2026-01-28",35.25,35.48,33.1,34.55,4076900.0],["2026-01-29",34.005,34.11,30.15,32.11,2553400.0],["2026-01-30",31.2,32.61,28.755,29.395,2992400.0],["2026-02-02",29.05,29.438,27.66,27.71,1721200.0],["2026-02-03",28.455,30.3,28.16,29.89,1592600.0],["2026-02-04",29.98,30.2,26.15,27.81,1981600.0],["2026-02-05",26.7,27.448,26.04,26.125,1475300.0],["2026-02-06",27.5,29.48,26.71,29.2,1771200.0],["2026-02-09",28.84,30.12,28.22,28.52,2045800.0],["2026-02-10",28.33,28.45,26.2,26.48,1435300.0],["2026-02-11",26.97,27.125,24.12,26.16,2318900.0],["2026-02-12",26.09,26.3,24.62,24.78,1185400.0],["2026-02-13",24.79,25.7,24.15,24.79,960700.0],["2026-02-17",24.52,25.57,23.4,25.23,1381800.0],["2026-02-18",26.36,26.55,24.306,25.07,1843500.0],["2026-02-19",24.46,26.13,23.905,25.66,1296700.0],["2026-02-20",25.21,25.468,24.15,24.6,1171000.0],["2026-02-23",23.8,24.62,23.61,24.44,1167100.0],["2026-02-24",24.22,25.48,23.6,25.42,1300900.0],["2026-02-25",26.0,27.39,25.2,27.2,1631500.0],["2026-02-26",27.1,27.81,25.821,27.72,1809100.0],["2026-02-27",26.58,27.3,26.07,26.59,1001800.0],["2026-03-02",25.79,28.27,25.56,27.57,1378600.0],["2026-03-03",26.37,26.68,25.4,26.02,1226300.0],["2026-03-04",26.44,27.4,25.72,26.36,1110300.0],["2026-03-05",26.28,26.842,24.75,25.57,942500.0],["2026-03-06",25.09,26.21,23.45,23.54,2255800.0],["2026-03-09",22.91,23.88,22.06,23.68,1838200.0],["2026-03-10",24.16,24.72,23.7,23.9,1254000.0],["2026-03-11",23.9,24.791,23.9,24.73,751900.0],["2026-03-12",24.25,24.755,23.7,23.73,820900.0],["2026-03-13",24.01,24.4,22.56,22.82,1155500.0],["2026-03-16",22.82,22.97,20.75,21.96,4909100.0],["2026-03-17",22.39,22.875,20.98,21.68,3207300.0],["2026-03-18",21.49,22.21,21.08,21.24,2028500.0],["2026-03-19",20.52,21.56,20.015,21.01,3741000.0],["2026-03-20",20.71,21.34,20.33,21.1,5293000.0],["2026-03-23",21.01,22.55,20.76,22.02,1496600.0],["2026-03-24",21.42,21.99,20.9,21.61,965100.0],["2026-03-25",22.16,22.62,21.6,21.94,1182100.0],["2026-03-26",21.44,22.115,20.925,21.15,1167700.0],["2026-03-27",20.74,21.15,20.2,20.29,1078000.0],["2026-03-30",20.04,20.272,18.93,19.0,1673400.0],["2026-03-31",19.29,20.6,19.13,20.48,1414100.0],["2026-04-01",20.6,21.454,20.31,20.4,1266400.0],["2026-04-02",19.87,21.98,19.792,21.38,1723900.0],["2026-04-06",21.41,22.04,20.85,21.51,1542500.0],["2026-04-07",20.95,21.2,19.16,20.11,2818700.0],["2026-04-08",21.35,22.59,21.1,22.49,3067400.0],["2026-04-09",22.44,22.54,21.09,21.11,1828800.0],["2026-04-10",21.24,21.88,20.55,20.76,1181300.0],["2026-04-13",20.45,22.0,19.88,21.87,1997400.0],["2026-04-14",23.33,24.47,23.0,23.52,2513900.0],["2026-04-15",24.6,24.84,23.73,24.29,3025300.0],["2026-04-16",25.5,25.79,23.02,24.55,2851400.0],["2026-04-17",25.215,27.05,24.81,25.85,2785500.0],["2026-04-20",25.0,25.7,24.26,25.53,1570700.0],["2026-04-21",25.69,25.955,23.64,23.78,1946300.0],["2026-04-22",24.89,27.48,24.82,27.39,2590500.0],["2026-04-23",28.22,28.33,24.827,25.33,2456700.0],["2026-04-24",26.02,26.25,24.27,24.495,1737900.0],["2026-04-27",24.04,25.99,23.897,25.76,1637400.0],["2026-04-28",24.71,24.71,22.95,23.71,2127000.0],["2026-04-29",24.06,24.1,21.77,22.42,2160500.0],["2026-04-30",22.51,23.62,22.17,23.38,1931000.0],["2026-05-01",23.24,23.77,22.5,23.41,1486900.0],["2026-05-04",23.19,24.35,22.91,23.32,2462600.0],["2026-05-05",23.45,23.67,22.1,22.77,1757500.0],["2026-05-06",24.86,29.27,24.51,29.07,7094400.0],["2026-05-07",27.8,28.228,25.88,26.7,3695300.0],["2026-05-08",27.495,27.79,26.0,27.45,2279100.0],["2026-05-11",26.62,29.73,25.65,28.35,2893500.0],["2026-05-12",27.86,28.33,25.5,27.09,2211100.0],["2026-05-13",27.67,27.9,26.35,27.05,1747300.0],["2026-05-14",27.0,27.72,25.711,27.54,2104500.0],["2026-05-15",27.0,27.1,24.77,24.92,2806200.0],["2026-05-18",24.91,25.0,23.33,24.15,2037800.0],["2026-05-19",23.14,23.38,21.717,22.295,2296700.0],["2026-05-20",23.4,24.94,22.76,24.31,2529500.0],["2026-05-21",23.95,25.4,23.7,25.08,1647300.0],["2026-05-22",25.34,27.479,25.21,26.73,2134000.0],["2026-05-26",29.07,31.48,28.01,29.07,5218800.0],["2026-05-27",29.01,29.078,26.8,27.36,2518100.0],["2026-05-28",26.81,29.225,26.48,28.65,2146100.0],["2026-05-29",28.0,29.32,26.43,28.88,2879000.0],["2026-06-01",28.41,31.05,27.57,29.7,3603100.0],["2026-06-02",29.14,31.59,28.8,30.57,3377400.0],["2026-06-03",29.91,29.91,25.7,26.37,6624800.0],["2026-06-04",25.74,26.5,25.02,26.16,2378600.0],["2026-06-05",25.42,25.5,22.76,23.56,3852400.0],["2026-06-08",26.3,26.62,24.7,25.85,4325200.0],["2026-06-09",26.17,26.68,22.55,23.94,3700200.0],["2026-06-10",23.45,24.328,21.95,22.115,3009500.0],["2026-06-11",22.1,23.79,21.5,23.55,3318700.0],["2026-06-12",23.7,24.32,22.9,23.18,1910100.0],["2026-06-15",24.8,25.76,24.71,25.08,2510900.0],["2026-06-16",24.7,25.77,23.91,24.01,1745600.0],["2026-06-17",24.59,27.39,24.48,25.31,4758000.0],["2026-06-18",26.5,28.696,26.01,28.21,5405200.0],["2026-06-22",27.37,27.57,25.625,25.64,3174500.0],["2026-06-23",24.4,26.55,23.86,23.9,2814800.0],["2026-06-24",23.9,24.055,22.46,23.15,2608900.0],["2026-06-25",22.5,22.99,20.6,20.65,3814500.0],["2026-06-26",20.05,20.52,19.62,19.87,4384100.0],["2026-06-29",21.05,21.65,20.26,21.32,2718000.0],["2026-06-30",21.22,21.59,20.75,21.14,1876000.0],["2026-07-01",21.2,21.78,20.51,20.75,2259500.0],["2026-07-02",20.98,22.39,19.651,20.03,3103400.0],["2026-07-06",20.12,20.7299,19.7301,20.19,2181986.39403],["2026-07-07",19.75,19.999,18.08005,18.875,2899033.266188],["2026-07-08",18.34,19.205,18.04,18.96,2246601.108122],["2026-07-09",19.01,19.49,18.6105,19.29,1787170.057962],["2026-07-10",19.55,19.6,18.57,18.86,1390126.743333],["2026-07-13",18.47,18.64,17.745,18.02,2012188.499678],["2026-07-14",18.1,18.48,17.9,18.14,1686443.49575],["2026-07-15",18.49,18.75,17.2601,17.87,2218739.724467],["2026-07-16",17.31,17.445,15.78,16.2,4108238.274823],["2026-07-17",15.77,16.74,15.4405,16.03,2070528.403708],["2026-07-20",16.18,16.75,15.8,16.41,1696946.492073],["2026-07-21",16.74,17.31,16.6,17.3,1785666.012007],["2026-07-22",17.36,18.35,17.12,17.32,1792320.063553],["2026-07-23",16.9,17.43,16.61,16.88,1423417.336825],["2026-07-24",16.64,16.865,15.505,15.59,2170723.123636],["2026-07-27",16.6,17.499,16.23,16.79,2358085.531563],["2026-07-28",15.95,16.3,15.2001,16.06,2074336.568532],["2026-07-29",15.82,16.06,14.71,14.88,2232604.341311],["2026-07-30",15.5,16.8,15.15,16.68,2137458.870616],["2026-07-31",17.13,17.2,15.73,15.91,2101300.051222],["2026-08-03",15.9,17.63,15.66,17.58,2592195.123865],["2026-08-04",18.48,18.65,17.706,18.17,2222763.83006],["2026-08-05",18.065,18.4997,17.63,17.88,1416243.21478],["2026-08-06",17.965,18.07,17.28,17.61,1720327.485794],["2026-08-07",18.3,19.17,17.73,18.85,1838753.772821],["2026-08-10",18.99,19.23,18.3,18.5701,631578.045425],["2026-08-11",18.7,19.449,18.34,19.38,1837948.274479],["2026-08-12",19.78,19.96,18.8537,19.01,2485174.343896],["2026-08-13",19.61,20.77,19.255,20.52,3260239.503665],["2026-08-14",20.25,21.13,19.5,19.66,1820248.945585]]}