{"t":"RBRK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-25",38.6,40.0,35.935,37.0,18580300.0],["2024-04-26",38.3,38.88,35.88,38.0,5101600.0],["2024-04-29",36.17,36.94,34.9,35.0,2873600.0],["2024-04-30",35.0,35.1,32.0,32.02,4722200.0],["2024-05-01",32.18,33.63,31.96,32.84,4473400.0],["2024-05-02",33.02,34.22,32.0,33.91,859600.0],["2024-05-03",34.54,34.95,32.03,32.75,1125700.0],["2024-05-06",32.81,34.87,31.98,34.87,1306000.0],["2024-05-07",34.59,35.3,33.44,33.77,1150900.0],["2024-05-08",33.47,33.75,33.22,33.57,705000.0],["2024-05-09",33.42,33.83,32.81,33.6,506300.0],["2024-05-10",33.9,34.53,33.47,33.52,611200.0],["2024-05-13",33.34,33.73,32.67,32.79,488700.0],["2024-05-14",33.2,34.272,32.88,33.98,687600.0],["2024-05-15",34.18,34.89,33.72,34.36,568600.0],["2024-05-16",34.4,35.71,34.11,34.86,743400.0],["2024-05-17",34.86,36.57,34.51,36.57,1090500.0],["2024-05-20",36.7,37.4,35.515,36.07,1097400.0],["2024-05-21",36.1,36.208,35.05,35.38,451700.0],["2024-05-22",35.46,35.94,33.8,33.97,654700.0],["2024-05-23",34.22,34.381,32.65,32.76,782100.0],["2024-05-24",32.82,34.26,32.82,33.56,475800.0],["2024-05-28",33.85,34.538,32.265,32.46,694200.0],["2024-05-29",32.2,33.28,31.839,33.02,593400.0],["2024-05-30",32.75,32.91,29.4,30.26,1197800.0],["2024-05-31",30.7,30.98,29.241,30.48,1187700.0],["2024-06-03",30.5,31.595,30.5,30.81,642400.0],["2024-06-04",30.54,31.8,30.4,30.75,607300.0],["2024-06-05",31.02,31.47,30.4,31.4,422400.0],["2024-06-06",32.0,33.67,31.75,33.28,1136900.0],["2024-06-07",33.28,34.13,32.68,33.83,656200.0],["2024-06-10",33.88,36.19,33.87,35.76,954100.0],["2024-06-11",35.62,36.41,35.09,35.26,1896800.0],["2024-06-12",36.57,36.9,31.691,32.12,4066600.0],["2024-06-13",32.76,33.44,30.78,31.11,1273700.0],["2024-06-14",30.49,32.55,29.65,32.5,1255000.0],["2024-06-17",32.21,32.27,30.81,31.07,922200.0],["2024-06-18",30.99,31.16,30.52,30.65,553100.0],["2024-06-20",30.57,30.57,29.52,29.67,1188400.0],["2024-06-21",29.94,30.25,28.34,28.65,3281100.0],["2024-06-24",28.54,30.51,28.35,30.16,1111000.0],["2024-06-25",29.98,30.96,29.51,30.37,631500.0],["2024-06-26",30.05,30.54,29.12,29.72,877600.0],["2024-06-27",29.48,30.73,29.23,30.65,550000.0],["2024-06-28",30.65,31.5,30.11,30.66,1610400.0],["2024-07-01",31.01,31.5,29.75,30.0,1118500.0],["2024-07-02",30.15,30.52,29.54,29.9,730900.0],["2024-07-03",30.3,30.72,29.9,29.93,1159600.0],["2024-07-05",30.0,32.8,30.0,32.76,1627800.0],["2024-07-08",32.64,32.99,31.85,32.01,792000.0],["2024-07-09",32.22,33.0,31.45,32.65,1038400.0],["2024-07-10",32.9,33.22,32.16,33.19,571000.0],["2024-07-11",33.51,34.12,32.8,32.99,814800.0],["2024-07-12",33.0,33.89,32.52,33.85,582400.0],["2024-07-15",34.47,35.46,34.09,34.29,1226500.0],["2024-07-16",34.36,34.623,33.73,34.0,1082100.0],["2024-07-17",33.48,34.86,33.3,34.74,842700.0],["2024-07-18",34.95,35.25,33.575,34.0,735100.0],["2024-07-19",34.0,34.42,33.32,33.86,761200.0],["2024-07-22",34.0,34.56,33.511,34.54,329300.0],["2024-07-23",34.56,36.425,34.32,36.41,807800.0],["2024-07-24",36.09,36.475,34.61,35.0,1019000.0],["2024-07-25",34.65,35.476,33.66,34.42,860900.0],["2024-07-26",35.0,35.27,34.04,34.71,541500.0],["2024-07-29",35.0,36.16,34.53,34.6,589000.0],["2024-07-30",34.64,36.845,34.64,36.61,1029700.0],["2024-07-31",36.93,38.5,36.76,37.2,1156000.0],["2024-08-01",37.14,37.46,34.52,34.58,1199200.0],["2024-08-02",33.88,33.94,30.81,31.05,1166800.0],["2024-08-05",28.99,30.75,28.6,30.05,1197900.0],["2024-08-06",30.81,31.065,29.66,30.96,866700.0],["2024-08-07",31.59,31.86,30.71,31.09,944500.0],["2024-08-08",31.47,32.03,30.28,31.49,561400.0],["2024-08-09",31.26,32.46,30.97,31.75,648300.0],["2024-08-12",31.75,31.94,31.01,31.29,351800.0],["2024-08-13",31.98,32.73,31.52,32.11,604100.0],["2024-08-14",32.3,32.59,31.69,31.71,815200.0],["2024-08-15",32.11,33.645,32.0,33.62,1266000.0],["2024-08-16",33.66,34.86,33.15,33.41,969000.0],["2024-08-19",33.75,36.365,33.75,35.86,1205700.0],["2024-08-20",35.76,36.25,35.39,35.95,467800.0],["2024-08-21",36.2,36.72,35.16,36.36,901800.0],["2024-08-22",36.5,36.96,36.0,36.17,737400.0],["2024-08-23",36.23,37.0,34.8,34.95,799500.0],["2024-08-26",35.45,35.86,34.94,35.59,603900.0],["2024-08-27",35.53,35.9,35.18,35.42,372200.0],["2024-08-28",35.17,35.255,33.45,34.21,741000.0],["2024-08-29",34.43,35.2,33.64,33.77,454400.0],["2024-08-30",34.0,34.99,34.0,34.82,1415700.0],["2024-09-03",34.32,35.078,32.77,32.86,623000.0],["2024-09-04",32.61,33.41,31.835,32.63,570700.0],["2024-09-05",32.61,32.97,32.01,32.14,636200.0],["2024-09-06",32.18,32.62,30.64,30.72,1042300.0],["2024-09-09",31.0,32.43,30.84,32.06,3111600.0],["2024-09-10",29.85,31.75,29.18,31.58,4098500.0],["2024-09-11",30.96,33.9,30.58,33.5,5368100.0],["2024-09-12",31.955,32.24,30.24,30.75,5272600.0],["2024-09-13",30.93,31.005,30.09,30.5,3276300.0],["2024-09-16",31.49,31.74,30.76,31.38,3128400.0],["2024-09-17",31.0,32.45,30.365,32.24,3435200.0],["2024-09-18",31.9,32.23,31.1,31.54,2978400.0],["2024-09-19",32.29,33.13,32.18,32.7,3312200.0],["2024-09-20",32.25,33.72,31.92,33.29,10241700.0],["2024-09-23",32.89,33.61,32.66,33.37,1282200.0],["2024-09-24",33.62,33.82,33.19,33.55,1322000.0],["2024-09-25",33.62,33.673,31.09,31.52,2894700.0],["2024-09-26",31.58,31.929,30.35,31.74,2684700.0],["2024-09-27",31.75,32.33,31.05,31.96,2537900.0],["2024-09-30",31.96,32.39,31.26,32.15,2021000.0],["2024-10-01",31.93,31.95,30.67,31.36,2016200.0],["2024-10-02",31.25,31.71,30.36,31.39,1326700.0],["2024-10-03",31.27,32.89,31.01,32.6,1896400.0],["2024-10-04",32.86,33.3,32.0,33.19,2560100.0],["2024-10-07",32.95,33.2,32.53,32.95,1160600.0],["2024-10-08",33.0,35.09,32.73,34.63,3615000.0],["2024-10-09",34.84,36.0,34.62,35.99,2612800.0],["2024-10-10",35.62,38.933,35.62,38.71,4592200.0],["2024-10-11",38.73,40.36,38.47,39.54,3456100.0],["2024-10-14",39.55,39.91,38.903,39.26,1383300.0],["2024-10-15",39.26,40.04,38.93,39.13,1576300.0],["2024-10-16",39.32,39.42,38.29,38.87,965300.0],["2024-10-17",39.0,40.75,38.62,39.48,1859300.0],["2024-10-18",39.71,41.33,39.17,39.54,2251100.0],["2024-10-21",39.66,39.98,38.16,38.52,1256200.0],["2024-10-22",38.52,38.92,37.65,38.61,1705800.0],["2024-10-23",38.3,38.561,37.38,37.69,785000.0],["2024-10-24",37.79,39.12,37.67,38.91,1080900.0],["2024-10-25",39.34,40.79,39.11,39.4,1519600.0],["2024-10-28",39.4,41.0,39.4,40.58,1002800.0],["2024-10-29",41.07,43.95,40.802,42.6,2972300.0],["2024-10-30",42.73,42.99,41.5,42.6,1226000.0],["2024-10-31",42.71,42.96,41.05,41.26,865000.0],["2024-11-01",41.44,41.94,41.02,41.38,1110600.0],["2024-11-04",41.0,42.15,40.98,41.52,870300.0],["2024-11-05",41.5,42.448,41.18,41.55,667700.0],["2024-11-06",42.99,44.13,42.81,43.29,1280500.0],["2024-11-07",43.6,44.98,43.3,44.47,1286300.0],["2024-11-08",44.3,45.09,43.8,44.76,1492300.0],["2024-11-11",45.22,45.9,43.48,44.32,1014800.0],["2024-11-12",43.95,44.999,43.629,44.81,951000.0],["2024-11-13",45.0,45.609,43.65,44.58,1406400.0],["2024-11-14",44.52,45.16,43.44,44.5,836500.0],["2024-11-15",44.07,44.68,42.01,43.24,1627400.0],["2024-11-18",43.61,44.29,43.08,43.83,750100.0],["2024-11-19",43.26,44.28,42.5,44.21,756300.0],["2024-11-20",45.0,45.49,43.76,45.15,923900.0],["2024-11-21",46.0,49.73,46.0,49.12,1848300.0],["2024-11-22",49.38,51.58,49.37,51.05,1713500.0],["2024-11-25",51.08,52.75,49.85,50.39,2102900.0],["2024-11-26",50.27,51.3,49.77,50.02,978900.0],["2024-11-27",50.06,50.77,48.938,49.66,717700.0],["2024-11-29",50.07,51.989,50.06,50.82,518400.0],["2024-12-02",51.1,51.8,49.275,49.43,1106900.0],["2024-12-03",48.69,51.17,48.15,50.93,1277200.0],["2024-12-04",51.51,54.0,51.32,52.62,2278500.0],["2024-12-05",52.3,54.9,52.02,53.66,3940400.0],["2024-12-06",65.68,72.66,62.06,64.63,17262400.0],["2024-12-09",63.94,70.18,63.35,69.79,5866200.0],["2024-12-10",69.5,73.9,67.65,69.23,3889200.0],["2024-12-11",69.71,72.08,69.41,70.42,2477500.0],["2024-12-12",70.0,74.99,70.0,74.19,2703300.0],["2024-12-13",71.145,72.695,69.68,72.18,5634700.0],["2024-12-16",71.95,75.79,71.8,75.51,4062000.0],["2024-12-17",75.0,75.221,71.87,72.97,3890100.0],["2024-12-18",72.7,72.912,67.05,68.05,5415400.0],["2024-12-19",68.84,70.416,65.1,66.98,5121300.0],["2024-12-20",64.88,67.83,63.85,66.12,8305700.0],["2024-12-23",66.56,67.94,65.08,67.17,2451300.0],["2024-12-24",66.91,69.64,64.3,67.93,1724400.0],["2024-12-26",68.84,69.69,67.55,68.38,1711800.0],["2024-12-27",68.79,68.79,66.56,68.35,2177600.0],["2024-12-30",66.61,71.3,65.58,68.27,3724100.0],["2024-12-31",68.07,68.463,65.05,65.36,1720600.0],["2025-01-02",65.72,66.87,64.05,66.35,1645200.0],["2025-01-03",66.97,69.358,65.08,66.9,2607600.0],["2025-01-06",69.0,70.58,65.82,68.5,3333900.0],["2025-01-07",68.95,69.59,63.6,64.34,3167200.0],["2025-01-08",62.6,65.0,62.06,63.19,2325300.0],["2025-01-10",62.25,64.0,60.53,63.46,1900700.0],["2025-01-13",64.24,66.291,62.74,65.05,2613100.0],["2025-01-14",65.4,66.0,63.73,65.09,1743300.0],["2025-01-15",66.52,68.75,64.56,66.73,2527800.0],["2025-01-16",65.02,68.585,62.53,68.24,2424000.0],["2025-01-17",69.6,70.1,67.33,67.9,4411000.0],["2025-01-21",69.22,72.19,68.51,71.36,2446100.0],["2025-01-22",72.56,73.1,70.92,71.35,1582800.0],["2025-01-23",70.5,71.64,69.52,70.31,1735200.0],["2025-01-24",71.01,71.96,70.41,70.99,1190100.0],["2025-01-27",68.36,73.28,67.4,69.01,2071000.0],["2025-01-28",70.46,74.5,69.02,73.19,2438900.0],["2025-01-29",73.5,75.25,71.76,74.11,2297300.0],["2025-01-30",74.51,76.21,72.8,74.03,1335600.0],["2025-01-31",75.26,77.225,73.25,73.27,1461900.0],["2025-02-03",70.19,71.81,68.74,70.87,2213900.0],["2025-02-04",70.61,74.19,70.1,74.08,2133600.0],["2025-02-05",74.5,75.98,73.88,75.59,1195700.0],["2025-02-06",76.06,76.55,74.13,75.34,1441700.0],["2025-02-07",75.55,79.05,74.14,74.49,1792200.0],["2025-02-10",74.9,77.71,74.9,76.96,2257600.0],["2025-02-11",76.1,76.784,72.52,72.9,1970000.0],["2025-02-12",72.42,78.279,71.2,77.55,2090600.0],["2025-02-13",78.3,80.0,77.065,78.72,2015100.0],["2025-02-14",79.8,79.8,76.56,77.54,1201500.0],["2025-02-18",77.99,78.4,75.0,78.09,1954000.0],["2025-02-19",76.5,76.86,73.2,74.19,1977100.0],["2025-02-20",73.5,73.55,68.58,72.22,2481300.0],["2025-02-21",71.03,72.7,69.19,69.7,1934800.0],["2025-02-24",69.26,69.26,65.19,67.72,2779500.0],["2025-02-25",67.54,67.585,62.59,63.86,1863700.0],["2025-02-26",65.02,67.21,65.01,65.84,1108200.0],["2025-02-27",67.0,68.14,64.23,64.3,1414500.0],["2025-02-28",64.0,65.26,62.64,65.12,1686200.0],["2025-03-03",66.41,68.32,60.98,61.37,1428900.0],["2025-03-04",59.48,63.06,58.18,61.56,1681200.0],["2025-03-05",61.16,63.23,59.563,62.85,1135100.0],["2025-03-06",60.71,62.23,58.21,58.59,1288600.0],["2025-03-07",58.25,59.15,54.51,57.35,2306900.0],["2025-03-10",55.01,55.9,51.454,51.84,2486900.0],["2025-03-11",51.57,55.08,51.086,53.82,2296300.0],["2025-03-12",59.39,59.92,56.553,57.11,2136200.0],["2025-03-13",56.48,57.11,55.0,55.28,2710800.0],["2025-03-14",67.8,71.2,64.8,70.64,7273300.0],["2025-03-17",70.0,72.41,68.11,70.84,3314100.0],["2025-03-18",70.55,71.44,68.75,70.01,2174700.0],["2025-03-19",70.13,71.93,69.28,70.96,2390700.0],["2025-03-20",69.58,71.743,69.0,70.19,2635700.0],["2025-03-21",68.24,69.42,67.4,68.19,3935800.0],["2025-03-24",70.0,73.82,69.28,73.46,2946900.0],["2025-03-25",73.79,76.11,73.402,74.28,2536400.0],["2025-03-26",70.06,71.42,67.01,68.61,4743100.0],["2025-03-27",67.72,68.73,65.18,66.0,2532000.0],["2025-03-28",65.2,65.32,61.42,63.66,3232400.0],["2025-03-31",61.75,61.8,58.66,60.98,5121300.0],["2025-04-01",61.0,61.29,58.75,60.47,2062200.0],["2025-04-02",59.76,63.85,59.76,62.43,1782400.0],["2025-04-03",59.26,60.78,56.69,57.45,2846700.0],["2025-04-04",54.58,55.2,49.12,51.77,2631800.0],["2025-04-07",48.54,56.91,47.35,53.02,3460000.0],["2025-04-08",57.17,57.64,51.71,52.81,3817800.0],["2025-04-09",53.31,62.63,52.376,61.69,4530100.0],["2025-04-10",59.97,61.34,57.75,58.35,2585100.0],["2025-04-11",58.87,59.36,56.005,59.01,2990500.0],["2025-04-14",61.3,62.71,59.07,60.05,2491000.0],["2025-04-15",60.86,63.38,60.45,63.31,2755700.0],["2025-04-16",61.62,63.58,60.31,62.32,2345800.0],["2025-04-17",62.34,62.91,60.73,61.61,2247400.0],["2025-04-21",61.3,61.61,57.9,59.28,2531900.0],["2025-04-22",61.5,62.88,60.08,61.89,2424200.0],["2025-04-23",64.58,68.18,64.52,65.55,3189400.0],["2025-04-24",65.81,68.59,65.81,68.21,2254400.0],["2025-04-25",68.12,69.85,67.528,69.84,1545000.0],["2025-04-28",69.31,70.19,68.29,69.76,3092900.0],["2025-04-29",70.0,71.549,69.51,70.74,2591000.0],["2025-04-30",69.15,70.66,67.7,70.53,1299100.0],["2025-05-01",71.58,72.33,70.01,71.11,2049300.0],["2025-05-02",72.92,73.685,71.73,73.33,2333600.0],["2025-05-05",72.24,77.34,72.24,74.67,4007300.0],["2025-05-06",72.15,74.59,71.31,74.24,2274900.0],["2025-05-07",74.18,76.33,74.0,75.81,1790800.0],["2025-05-08",77.0,77.97,75.27,76.57,2118000.0],["2025-05-09",77.13,79.79,76.0,76.88,3233100.0],["2025-05-12",78.83,79.38,76.31,78.61,1914300.0],["2025-05-13",78.88,84.47,78.88,83.1,3440700.0],["2025-05-14",83.5,84.65,82.125,84.61,2061000.0],["2025-05-15",83.2,86.0,82.06,85.52,2261700.0],["2025-05-16",87.5,87.5,85.065,85.31,1718600.0],["2025-05-19",83.4,86.75,82.017,86.72,2281500.0],["2025-05-20",87.01,89.09,86.69,89.01,2156400.0],["2025-05-21",87.47,89.84,86.41,87.75,1808000.0],["2025-05-22",87.415,92.31,87.415,91.11,2419100.0],["2025-05-23",88.95,93.11,88.314,92.35,1819500.0],["2025-05-27",93.05,95.39,92.31,94.85,2632200.0],["2025-05-28",94.86,95.9,93.51,94.09,1863000.0],["2025-05-29",97.0,97.76,93.945,95.38,3029000.0],["2025-05-30",95.18,95.59,93.0,95.35,4593800.0],["2025-06-02",95.15,99.79,94.53,99.74,2468000.0],["2025-06-03",99.8,99.98,97.937,98.07,2855000.0],["2025-06-04",98.0,99.4,97.54,98.54,2418700.0],["2025-06-05",98.58,101.8,97.812,98.57,5143800.0],["2025-06-06",102.8,103.0,95.0,97.91,6569700.0],["2025-06-09",96.29,97.0,92.365,93.15,5992700.0],["2025-06-10",90.19,90.77,86.54,87.55,10126500.0],["2025-06-11",87.55,89.74,86.65,88.86,6543400.0],["2025-06-12",88.8,90.2,88.378,88.74,2148200.0],["2025-06-13",87.38,92.33,87.38,90.3,6791000.0],["2025-06-16",92.51,94.23,91.184,92.0,3655500.0],["2025-06-17",90.27,91.192,88.79,89.13,6825900.0],["2025-06-18",88.5,89.21,85.49,87.17,5714300.0],["2025-06-20",87.56,87.98,84.81,85.51,10139300.0],["2025-06-23",86.0,89.95,84.561,89.71,4153100.0],["2025-06-24",90.0,90.63,88.7,90.1,4394300.0],["2025-06-25",90.875,93.64,90.4,90.56,3845500.0],["2025-06-26",90.92,92.86,89.01,92.1,3193600.0],["2025-06-27",89.995,89.995,86.68,87.38,16424700.0],["2025-06-30",88.8,90.17,88.16,89.59,4715700.0],["2025-07-01",89.5,89.63,83.51,85.18,4465800.0],["2025-07-02",84.22,85.84,83.515,85.58,3550100.0],["2025-07-03",86.01,89.29,85.99,89.08,2392100.0],["2025-07-07",88.32,91.16,87.1,89.85,3664300.0],["2025-07-08",89.5,90.9,85.0,86.87,3970000.0],["2025-07-09",87.54,92.03,87.04,91.59,4663200.0],["2025-07-10",92.99,92.99,85.85,86.14,5218700.0],["2025-07-11",86.02,87.12,83.771,84.54,3304200.0],["2025-07-14",84.55,86.96,83.08,85.84,2622100.0],["2025-07-15",86.2,87.6,85.0,87.34,2645600.0],["2025-07-16",88.45,89.19,86.72,87.49,3051400.0],["2025-07-17",87.86,87.9,83.27,86.93,3611700.0],["2025-07-18",87.0,89.61,86.8,88.11,3462600.0],["2025-07-21",87.59,88.12,85.41,86.53,2773100.0],["2025-07-22",86.11,86.355,83.02,83.77,2934900.0],["2025-07-23",84.0,85.355,83.12,84.84,2158700.0],["2025-07-24",85.0,86.0,83.62,85.71,1712100.0],["2025-07-25",85.6,86.78,84.2,85.0,2054300.0],["2025-07-28",85.98,87.3,84.9,87.11,2201900.0],["2025-07-29",89.88,93.14,86.31,89.22,4825700.0],["2025-07-30",90.58,95.63,88.08,95.42,5983200.0],["2025-07-31",96.53,97.86,94.58,94.95,4639900.0],["2025-08-01",91.32,91.32,83.56,87.65,5997600.0],["2025-08-04",88.73,92.83,88.62,92.52,2419600.0],["2025-08-05",93.25,93.98,87.45,87.54,3128100.0],["2025-08-06",88.37,92.24,88.0,91.77,2072300.0],["2025-08-07",92.59,93.919,86.71,89.74,3990200.0],["2025-08-08",89.95,91.16,86.9,87.41,1899600.0],["2025-08-11",86.88,89.02,85.02,85.7,2001000.0],["2025-08-12",86.5,88.8,85.75,88.35,1859900.0],["2025-08-13",89.27,91.66,87.47,88.08,2079200.0],["2025-08-14",87.05,88.11,83.77,84.45,2238000.0],["2025-08-15",84.58,85.93,83.88,85.83,2338300.0],["2025-08-18",85.54,86.15,84.61,85.72,1495400.0],["2025-08-19",86.59,87.22,82.75,83.97,2493300.0],["2025-08-20",82.93,85.24,79.83,85.1,3178900.0],["2025-08-21",84.55,86.37,83.85,85.24,1617500.0],["2025-08-22",85.24,88.8,84.91,88.77,2208000.0],["2025-08-25",89.99,90.44,87.74,87.83,1265300.0],["2025-08-26",87.8,89.6,85.12,85.17,4111600.0],["2025-08-27",86.62,88.71,86.394,87.53,1955200.0],["2025-08-28",87.22,94.94,87.22,93.03,3139600.0],["2025-08-29",92.7,93.455,88.539,89.4,2120000.0],["2025-09-02",87.0,88.76,85.78,87.9,1734500.0],["2025-09-03",88.82,89.22,86.5,87.72,1756500.0],["2025-09-04",88.0,88.1,85.17,86.55,1655300.0],["2025-09-05",88.7,91.74,85.82,90.93,2920200.0],["2025-09-08",94.0,97.02,92.36,95.61,4958900.0],["2025-09-09",95.61,99.75,95.09,98.5,8770900.0],["2025-09-10",94.56,95.05,80.6,80.72,18684000.0],["2025-09-11",82.06,82.216,77.49,77.89,9215500.0],["2025-09-12",77.72,78.18,73.85,74.5,9645600.0],["2025-09-15",75.48,78.12,74.3,75.6,5847100.0],["2025-09-16",75.57,75.57,73.92,75.0,4914000.0],["2025-09-17",74.82,75.17,72.68,73.89,4824100.0],["2025-09-18",75.74,78.53,75.4,78.02,5341800.0],["2025-09-19",78.49,80.93,77.58,80.23,10103300.0],["2025-09-22",80.0,80.77,77.866,80.49,4084000.0],["2025-09-23",80.225,83.37,79.322,81.46,5091600.0],["2025-09-24",82.0,82.265,77.98,79.12,4425600.0],["2025-09-25",77.2,83.97,76.56,81.99,5771100.0],["2025-09-26",82.0,82.494,79.8,82.15,2417200.0],["2025-09-29",83.0,83.86,81.2,83.34,2833400.0],["2025-09-30",84.0,84.0,80.09,82.25,2848900.0],["2025-10-01",81.49,83.97,81.028,82.43,2671200.0],["2025-10-02",83.96,84.73,82.72,83.94,2787900.0],["2025-10-03",84.74,84.915,82.39,82.82,2374800.0],["2025-10-06",84.2,85.341,82.19,82.21,2418400.0],["2025-10-07",82.66,82.9,76.84,79.5,4645000.0],["2025-10-08",80.24,84.35,80.17,84.25,3394100.0],["2025-10-09",83.69,86.95,82.39,86.1,2415100.0],["2025-10-10",86.0,88.05,82.32,82.34,2491000.0],["2025-10-13",85.0,85.41,81.54,83.19,2300400.0],["2025-10-14",81.75,81.99,78.16,78.17,2898200.0],["2025-10-15",80.25,81.46,78.2,79.06,2261800.0],["2025-10-16",79.88,81.46,77.947,78.64,2086200.0],["2025-10-17",77.0,77.94,75.74,77.22,2303000.0],["2025-10-20",78.66,79.45,77.53,78.81,1666000.0],["2025-10-21",78.74,81.39,78.47,79.88,1962900.0],["2025-10-22",79.28,79.28,75.15,76.85,3836500.0],["2025-10-23",76.79,78.62,76.06,76.86,3063400.0],["2025-10-24",78.28,80.07,76.94,76.99,2378500.0],["2025-10-27",78.9,78.93,77.34,77.79,2616400.0],["2025-10-28",78.07,78.82,75.99,76.12,2674600.0],["2025-10-29",75.79,75.975,70.89,71.92,6499800.0],["2025-10-30",71.32,72.77,70.0,71.05,3596600.0],["2025-10-31",72.45,75.78,72.0,75.27,2649400.0],["2025-11-03",75.19,76.612,73.81,75.8,2621900.0],["2025-11-04",73.05,74.124,71.92,72.6,2186700.0],["2025-11-05",72.38,72.6,71.56,72.35,1428200.0],["2025-11-06",72.0,73.29,70.22,71.53,2777900.0],["2025-11-07",70.25,73.215,69.95,73.03,1999300.0],["2025-11-10",75.19,76.78,74.865,76.07,1896200.0],["2025-11-11",75.49,76.4,74.75,75.63,1364000.0],["2025-11-12",76.06,76.4,73.805,73.95,1355200.0],["2025-11-13",73.4,73.5,69.6,70.51,2290800.0],["2025-11-14",68.01,72.328,67.58,71.55,2110900.0],["2025-11-17",72.5,72.8,68.955,69.69,1933900.0],["2025-11-18",69.41,70.68,67.62,68.8,2733600.0],["2025-11-19",68.84,70.79,68.58,70.08,1708500.0],["2025-11-20",71.94,72.14,67.235,67.69,2603300.0],["2025-11-21",67.01,68.0,64.75,66.59,2899600.0],["2025-11-24",67.51,68.54,66.643,67.39,2769300.0],["2025-11-25",67.15,69.09,65.81,68.89,1490200.0],["2025-11-26",68.88,69.5,68.12,68.17,1544200.0],["2025-11-28",68.83,70.21,68.42,69.32,791200.0],["2025-12-01",68.58,69.935,67.482,68.6,3201600.0],["2025-12-02",69.78,70.82,69.22,69.4,2573500.0],["2025-12-03",69.11,71.66,68.42,71.41,2623100.0],["2025-12-04",71.4,71.95,69.67,70.43,8937100.0],["2025-12-05",87.04,90.26,84.33,86.27,17138700.0],["2025-12-08",85.53,89.72,84.86,89.1,5946000.0],["2025-12-09",88.49,92.57,88.07,91.31,5035200.0],["2025-12-10",92.06,92.766,89.532,89.91,2902700.0],["2025-12-11",88.78,89.599,85.5,87.08,2893900.0],["2025-12-12",85.99,86.33,80.778,81.53,4418900.0],["2025-12-15",82.11,83.25,79.8,79.89,3852500.0],["2025-12-16",78.18,79.5,76.71,77.91,4448700.0],["2025-12-17",77.49,77.84,73.01,73.19,5746100.0],["2025-12-18",75.51,76.82,74.42,75.91,5273200.0],["2025-12-19",76.79,79.46,76.65,78.18,11468700.0],["2025-12-22",78.82,80.7,78.1,79.71,2529200.0],["2025-12-23",78.99,79.65,78.0,78.75,1838900.0],["2025-12-24",78.15,78.99,77.75,78.8,793600.0],["2025-12-26",79.0,79.41,77.56,78.66,1273900.0],["2025-12-29",77.77,78.7,77.25,78.01,1369800.0],["2025-12-30",78.54,78.73,77.53,77.87,1657500.0],["2025-12-31",78.0,78.0,76.2,76.48,1650100.0],["2026-01-02",77.65,78.78,74.275,75.47,2301300.0],["2026-01-05",75.02,75.565,72.91,73.5,3401500.0],["2026-01-06",73.25,75.36,71.86,75.11,2903300.0],["2026-01-07",75.39,77.6,75.22,76.87,2426200.0],["2026-01-08",76.46,76.46,71.46,71.67,3521400.0],["2026-01-09",72.2,72.49,70.41,70.56,2637700.0],["2026-01-12",70.0,71.63,69.04,71.37,3038300.0],["2026-01-13",71.54,72.34,69.88,70.82,2635500.0],["2026-01-14",70.5,70.87,67.93,68.14,3124400.0],["2026-01-15",68.85,70.75,68.395,69.05,3533000.0],["2026-01-16",69.2,69.2,66.93,67.1,3970100.0],["2026-01-20",65.8,67.37,64.83,64.88,3146800.0],["2026-01-21",64.97,65.56,63.2,64.35,2908000.0],["2026-01-22",65.86,66.115,64.695,65.1,2332300.0],["2026-01-23",65.43,66.44,65.05,65.67,2063200.0],["2026-01-26",66.0,69.06,66.0,68.32,3358700.0],["2026-01-27",66.42,67.85,61.83,62.26,10536200.0],["2026-01-28",62.56,65.26,62.56,63.19,4642900.0],["2026-01-29",62.2,62.505,56.87,57.97,8379100.0],["2026-01-30",57.58,58.19,55.58,55.95,4852600.0],["2026-02-02",56.0,56.59,54.03,54.45,4081400.0],["2026-02-03",54.0,54.775,50.01,52.15,6534500.0],["2026-02-04",51.06,52.1,48.575,51.87,6898000.0],["2026-02-05",52.53,53.27,48.105,48.34,7879000.0],["2026-02-06",48.885,51.39,48.15,51.07,5495500.0],["2026-02-09",50.85,54.89,49.86,54.06,4704300.0],["2026-02-10",54.845,56.64,54.785,55.83,4463600.0],["2026-02-11",55.93,56.37,53.08,55.12,3193000.0],["2026-02-12",55.18,55.88,51.82,53.19,3107600.0],["2026-02-13",53.99,55.82,53.46,54.55,2219500.0],["2026-02-17",54.2,54.65,52.018,53.5,2898600.0],["2026-02-18",53.08,55.055,51.88,54.39,2500800.0],["2026-02-19",54.4,54.886,53.01,54.16,2112500.0],["2026-02-20",52.83,55.425,49.801,50.2,4027200.0],["2026-02-23",49.0,49.0,46.36,47.26,3916800.0],["2026-02-24",47.21,51.16,46.9,51.04,3925900.0],["2026-02-25",51.25,52.18,50.08,52.16,2274100.0],["2026-02-26",52.94,54.96,52.23,54.33,2465400.0],["2026-02-27",51.76,53.0,51.185,51.96,2583100.0],["2026-03-02",51.0,54.43,50.98,53.69,3228800.0],["2026-03-03",51.93,54.03,50.03,53.87,2702500.0],["2026-03-04",53.15,54.99,52.98,54.87,2579300.0],["2026-03-05",54.92,57.99,54.92,55.88,3751700.0],["2026-03-06",55.8,58.16,55.14,57.17,3451600.0],["2026-03-09",56.34,57.65,55.11,57.17,3540900.0],["2026-03-10",57.41,57.55,55.0,55.95,2848500.0],["2026-03-11",57.2,57.79,55.89,57.52,2696600.0],["2026-03-12",57.54,57.94,53.9,54.02,9784000.0],["2026-03-13",55.92,56.85,52.4,53.43,9708900.0],["2026-03-16",53.35,54.0,51.2,51.67,6336100.0],["2026-03-17",51.6,53.09,51.07,52.06,4489800.0],["2026-03-18",51.3,53.565,51.22,52.09,5195700.0],["2026-03-19",51.8,52.87,50.37,50.92,3835400.0],["2026-03-20",50.89,50.89,49.1,49.28,9462400.0],["2026-03-23",49.76,51.89,49.0,51.18,4618500.0],["2026-03-24",50.68,50.68,48.0,48.07,4080200.0],["2026-03-25",48.86,49.46,46.7,47.18,3675700.0],["2026-03-26",46.3,48.76,46.002,47.59,2924900.0],["2026-03-27",46.77,46.95,44.75,45.73,3909000.0],["2026-03-30",45.99,47.43,45.035,45.58,4050800.0],["2026-03-31",46.26,49.08,46.13,48.97,4020400.0],["2026-04-01",49.67,49.7,47.73,48.59,2060200.0],["2026-04-02",49.07,52.095,48.08,51.44,3316600.0],["2026-04-06",51.51,52.0,50.1,50.9,2043400.0],["2026-04-07",50.78,53.22,49.91,52.78,2681300.0],["2026-04-08",55.04,56.0,51.46,51.63,4380900.0],["2026-04-09",50.97,51.075,45.019,46.18,6328000.0],["2026-04-10",46.7,46.7,42.25,43.81,6871100.0],["2026-04-13",44.04,48.65,44.04,48.61,4642500.0],["2026-04-14",49.56,51.005,47.25,48.03,2665200.0],["2026-04-15",49.0,51.92,48.69,51.36,3009400.0],["2026-04-16",53.06,53.72,51.52,51.94,3220800.0],["2026-04-17",54.26,54.42,51.725,52.34,3925900.0],["2026-04-20",52.0,53.74,51.79,53.6,2117600.0],["2026-04-21",53.82,56.5,53.73,54.02,3748100.0],["2026-04-22",54.84,55.82,53.97,55.24,2562600.0],["2026-04-23",53.25,53.25,49.881,51.03,3316600.0],["2026-04-24",51.66,52.76,50.255,52.28,2557700.0],["2026-04-27",52.35,54.05,51.36,53.26,2650600.0],["2026-04-28",53.1,55.79,53.1,54.58,2723000.0],["2026-04-29",54.0,54.275,52.691,53.68,2822600.0],["2026-04-30",53.12,53.85,52.09,53.18,2416000.0],["2026-05-01",55.75,56.97,54.4,55.07,2620700.0],["2026-05-04",55.19,58.19,55.19,57.93,3282300.0],["2026-05-05",58.0,59.16,56.44,57.13,2148400.0],["2026-05-06",56.96,57.93,55.51,57.78,3184000.0],["2026-05-07",61.0,62.47,60.38,61.49,4841900.0],["2026-05-08",60.3,62.49,59.32,62.34,3629300.0],["2026-05-11",61.46,62.93,61.1,62.17,2732100.0],["2026-05-12",61.81,62.04,60.1,60.47,2545300.0],["2026-05-13",59.61,60.47,58.04,59.48,2769000.0],["2026-05-14",59.5,63.62,58.602,62.8,3173300.0],["2026-05-15",62.6,64.579,61.76,63.77,3157300.0],["2026-05-18",62.94,65.4,62.23,64.98,2839200.0],["2026-05-19",65.99,67.31,64.08,64.33,3817700.0],["2026-05-20",64.46,67.22,63.3,66.89,4024500.0],["2026-05-21",66.0,66.535,64.675,64.79,2081400.0],["2026-05-22",65.0,67.22,64.895,66.59,2427800.0],["2026-05-26",67.07,69.53,64.93,68.31,3123700.0],["2026-05-27",65.24,67.0,64.518,65.81,3819700.0],["2026-05-28",65.99,72.35,65.99,70.32,4294900.0],["2026-05-29",72.0,78.88,71.01,78.63,5408400.0],["2026-06-01",79.75,86.455,79.15,85.07,7184400.0],["2026-06-02",81.6,84.51,80.587,82.33,5227200.0],["2026-06-03",80.73,80.73,76.088,79.46,5348500.0],["2026-06-04",77.5,78.25,75.71,77.0,9244100.0],["2026-06-05",77.0,78.08,71.99,73.41,9492400.0],["2026-06-08",73.4,74.0,70.77,71.73,4543900.0],["2026-06-09",70.4,72.67,67.94,71.74,4377700.0],["2026-06-10",70.28,75.32,70.1,71.32,3479900.0],["2026-06-11",70.28,72.18,67.57,71.45,3612000.0],["2026-06-12",71.39,71.75,67.81,68.19,4116600.0],["2026-06-15",69.54,70.46,67.0,69.79,3829400.0],["2026-06-16",69.5,71.12,68.51,69.18,2524000.0],["2026-06-17",69.44,71.0,67.65,69.24,2728600.0],["2026-06-18",69.19,70.49,66.37,70.22,7232100.0],["2026-06-22",69.27,73.87,68.55,70.53,5210400.0],["2026-06-23",70.43,75.15,69.51,74.24,4970300.0],["2026-06-24",73.43,76.204,72.735,74.52,2612700.0],["2026-06-25",71.775,73.085,69.75,71.02,3524300.0],["2026-06-26",70.83,72.665,70.06,72.33,3836900.0],["2026-06-29",74.0,77.88,72.32,76.52,3272200.0],["2026-06-30",75.36,81.73,75.36,80.28,4481400.0],["2026-07-01",81.4,83.99,80.43,82.01,4752100.0],["2026-07-02",81.39,84.5,81.39,83.64,3029800.0],["2026-07-06",82.78,89.35,82.595,87.36,4079629.145464],["2026-07-07",89.17,89.8,84.72,87.04,2835499.612372],["2026-07-08",86.15,87.5,83.2813,84.4,2775602.9163],["2026-07-09",82.7,88.88,81.5397,88.75,2807690.134056],["2026-07-10",89.5,90.44,83.78,84.38,2488755.025161],["2026-07-13",82.82,84.7925,81.41,83.84,2895558.531823],["2026-07-14",82.77,89.8,82.6743,88.05,3677754.480149],["2026-07-15",89.34,89.854,79.48,80.38,4283829.198698],["2026-07-16",81,81.49,78.34,79.82,1828487.571315],["2026-07-17",77.46,80.095,76.7547,78.97,2367170.479619],["2026-07-20",78.22,80.1195,77.9036,78.18,1567557.593806],["2026-07-21",78.27,79.24,74.79,75.8,2238476.501213],["2026-07-22",75.45,75.605,73,73.69,1815098.101304],["2026-07-23",73.77,74.25,71.56,72.63,1868495.156394],["2026-07-24",73.79,73.95,71.57,73.24,1389577.112397],["2026-07-27",74.77,76.45,73.61,74.82,1906323.220724],["2026-07-28",74.475,74.475,67.31,71.45,3435945.070067],["2026-07-29",71.71,73.97,71.1,71.91,2219836.22331],["2026-07-30",72.5,73.024,69.96,71.58,1975624.578443],["2026-07-31",72.07,73.67,70.13,72.36,1817629.34165],["2026-08-03",74.47,75.02,73.08,74.74,2355720.725733],["2026-08-04",76.01,81.44,75.64,80.99,3087150.029877],["2026-08-05",82.4,84.9,81.28,84.81,3741586.582678],["2026-08-06",82.01,84.87,80.66,84.6,2372554.679823],["2026-08-07",87.85,91.05,86.99,90.07,4044036.190814],["2026-08-10",90.82,97.8399,90,97.74,1777805.862432],["2026-08-11",97.28,99.3627,95.75,96.93,3502172.190969],["2026-08-12",96.28,97.5899,94.75,96.73,3581398.933373],["2026-08-13",97.67,105.28,96.9,105.09,4402790.200412],["2026-08-14",105.89,106.5,101.46,102.23,2576715.252712]]}