{"t":"SFD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-01-28",19.6545,19.7945,17.8337,18.4407,12165200.0],["2025-01-29",18.4407,19.3183,18.3753,19.1316,3094300.0],["2025-01-30",19.3744,20.3734,19.1596,20.3454,3250200.0],["2025-01-31",20.5415,20.5695,19.6545,20.0746,1881200.0],["2025-02-03",20.2054,20.5508,19.4677,20.3734,1818000.0],["2025-02-04",20.3174,20.3734,19.7992,20.056,723300.0],["2025-02-05",20.0746,20.1213,19.2997,19.7292,892000.0],["2025-02-06",19.3183,19.5891,18.7675,19.3277,1317600.0],["2025-02-07",19.3277,19.8412,19.2343,19.7198,559500.0],["2025-02-10",19.9159,20.0746,19.7012,19.8505,442800.0],["2025-02-11",19.6265,19.8972,19.2623,19.8505,594500.0],["2025-02-12",19.4864,20.084,19.4304,20.0746,361600.0],["2025-02-13",20.1213,20.1213,19.7292,19.7759,309400.0],["2025-02-14",19.6638,19.9813,19.4677,19.8225,219700.0],["2025-02-18",19.8412,20.1213,19.7758,20.0186,359200.0],["2025-02-19",19.9813,20.1026,19.7945,20.0466,516400.0],["2025-02-20",20.1867,20.2894,19.6078,19.8879,475700.0],["2025-02-21",19.7012,19.9346,19.365,19.7012,331600.0],["2025-02-24",19.9719,20.2614,19.717,19.9252,792300.0],["2025-02-25",19.8505,20.2427,19.5144,20.168,487500.0],["2025-02-26",20.2894,20.3267,18.9635,19.2343,1351500.0],["2025-02-27",19.3463,20.0746,19.0289,19.6171,577900.0],["2025-02-28",19.8039,19.9533,19.4117,19.4584,782500.0],["2025-03-03",19.253,19.7292,19.0476,19.4864,495000.0],["2025-03-04",19.2436,19.323,18.4126,18.4593,1009100.0],["2025-03-05",18.4407,19.0569,18.2259,18.9822,596400.0],["2025-03-06",18.9822,19.0849,18.3473,18.4593,456900.0],["2025-03-07",18.45,19.6545,17.9645,18.0205,812900.0],["2025-03-10",18.1325,18.5928,17.2082,17.3762,822700.0],["2025-03-11",17.2268,18.1232,17.2268,17.9831,946800.0],["2025-03-12",18.1232,18.3613,17.9365,18.0485,428300.0],["2025-03-13",17.9925,18.0485,17.507,17.7217,452200.0],["2025-03-14",17.8431,18.0672,17.647,17.7591,334900.0],["2025-03-17",17.8057,18.534,17.7591,18.2446,516300.0],["2025-03-18",18.1139,18.7114,18.1139,18.6834,513700.0],["2025-03-19",18.6647,18.7534,18.3566,18.4687,273000.0],["2025-03-20",18.3099,18.5564,18.1605,18.3473,560700.0],["2025-03-21",18.3473,18.7021,17.7544,17.7871,2041900.0],["2025-03-24",17.9738,18.6041,17.9738,18.3006,971600.0],["2025-03-25",18.3099,18.6181,17.5536,17.8711,1103000.0],["2025-03-26",18.0018,18.7208,17.8431,18.4033,1137800.0],["2025-03-27",18.3473,19.0009,18.309,18.7768,612200.0],["2025-03-28",18.8328,19.1783,18.7394,18.8888,546000.0],["2025-03-31",18.8141,19.197,18.6647,19.0382,1209700.0],["2025-04-01",19.0196,19.3463,18.534,19.2623,1273900.0],["2025-04-02",19.365,19.5518,19.0662,19.4117,1227200.0],["2025-04-03",19.2716,19.6825,19.1689,19.4864,858200.0],["2025-04-04",19.1876,19.421,18.4126,18.4593,823300.0],["2025-04-07",17.6563,18.5807,17.4687,18.0205,710100.0],["2025-04-08",18.366,18.5947,17.5723,17.6937,474100.0],["2025-04-09",17.5163,18.7301,17.3202,18.6087,1106300.0],["2025-04-10",18.6371,18.6371,17.7766,18.4196,412800.0],["2025-04-11",18.4385,18.6938,18.1832,18.6749,604700.0],["2025-04-14",18.8546,18.9917,18.6399,18.8167,638200.0],["2025-04-15",18.9018,19.1146,18.7506,18.8167,915100.0],["2025-04-16",18.9964,19.1335,18.6371,18.7695,557400.0],["2025-04-17",18.9113,19.3179,18.7978,19.2612,477300.0],["2025-04-21",19.3084,19.3841,18.6465,18.6749,421400.0],["2025-04-22",18.7316,19.0059,18.5047,18.6844,540200.0],["2025-04-23",18.9208,19.5448,18.7997,19.5354,732000.0],["2025-04-24",19.4692,19.5637,19.2753,19.3557,518800.0],["2025-04-25",19.403,19.4172,18.7695,18.8829,469200.0],["2025-04-28",18.8546,19.02,18.6607,18.8262,1288600.0],["2025-04-29",18.9586,20.5471,18.2589,20.4904,2121800.0],["2025-04-30",20.6039,21.0672,20.3675,21.001,1042900.0],["2025-05-01",20.8308,21.1901,20.6133,20.8024,660400.0],["2025-05-02",21.105,21.7953,21.0294,21.7291,1278700.0],["2025-05-05",21.6251,22.1735,21.0105,21.3698,929800.0],["2025-05-06",21.6345,21.6345,21.0577,21.0577,421300.0],["2025-05-07",21.0577,21.2752,20.618,21.2658,719500.0],["2025-05-08",21.2658,21.4454,21.0861,21.4076,673500.0],["2025-05-09",21.5494,21.6251,21.2468,21.2468,295700.0],["2025-05-12",21.3036,21.5182,21.209,21.3509,406300.0],["2025-05-13",21.3225,21.5022,21.1381,21.3981,561900.0],["2025-05-14",21.313,21.4832,21.0577,21.1901,355700.0],["2025-05-15",21.0658,22.0507,20.9032,21.936,695700.0],["2025-05-16",21.9264,22.3854,21.4579,22.2993,699100.0],["2025-05-19",22.0125,22.4141,21.9934,22.0698,510500.0],["2025-05-20",22.0698,22.3089,22.0459,22.2324,410600.0],["2025-05-21",22.2228,22.2228,21.8499,21.9934,562900.0],["2025-05-22",22.1368,22.1368,21.8212,21.9264,526200.0],["2025-05-23",21.8117,21.9169,21.716,21.8404,208800.0],["2025-05-27",21.869,22.0507,21.7323,21.9073,388300.0],["2025-05-28",21.9073,22.0029,21.7734,21.869,480600.0],["2025-05-29",21.9073,22.3663,21.6204,22.2993,692800.0],["2025-05-30",22.2324,22.5193,22.1798,22.3567,505900.0],["2025-06-02",22.2611,22.5193,22.1272,22.5193,604500.0],["2025-06-03",22.3663,22.5872,22.2133,22.2611,397300.0],["2025-06-04",22.328,22.3758,22.0354,22.2707,340000.0],["2025-06-05",22.2707,22.2707,21.8308,21.9073,369000.0],["2025-06-06",21.9742,22.0938,21.7639,21.9742,295800.0],["2025-06-09",21.936,22.2802,21.8174,22.0651,250500.0],["2025-06-10",22.0125,22.4237,22.0125,22.3185,413800.0],["2025-06-11",22.3758,23.0165,22.2898,22.5767,885800.0],["2025-06-12",22.5862,22.9209,22.395,22.854,619900.0],["2025-06-13",22.6723,22.8635,22.5097,22.5241,400000.0],["2025-06-16",22.94,22.94,22.5527,22.8492,507100.0],["2025-06-17",22.7105,22.8826,22.2898,22.3472,559300.0],["2025-06-18",22.3376,22.5958,22.1655,22.3519,510000.0],["2025-06-20",22.3472,22.6579,22.242,22.328,350300.0],["2025-06-23",22.2515,22.6149,22.2228,22.5767,352800.0],["2025-06-24",22.7105,22.7392,22.5097,22.5288,407200.0],["2025-06-25",22.5384,22.5384,21.9933,22.0507,390200.0],["2025-06-26",22.1559,22.4715,22.1177,22.2324,495500.0],["2025-06-27",22.2324,22.3137,22.0125,22.1081,550100.0],["2025-06-30",22.1272,22.5671,22.0794,22.5002,937300.0],["2025-07-01",22.3376,23.1791,22.3137,23.16,766700.0],["2025-07-02",23.1217,23.1504,22.9496,23.0643,674800.0],["2025-07-03",23.2556,23.399,22.9783,23.3799,235800.0],["2025-07-07",23.4086,23.5998,22.9878,23.0548,471500.0],["2025-07-08",23.0643,23.1504,22.8061,22.8253,291300.0],["2025-07-09",23.0835,23.2269,22.7545,23.0165,1004300.0],["2025-07-10",22.9591,23.3034,22.6101,23.0643,740600.0],["2025-07-11",23.0643,23.0643,22.7201,22.9113,530400.0],["2025-07-14",22.9591,23.0356,22.481,22.634,896700.0],["2025-07-15",22.6914,22.8559,22.4237,22.5671,873300.0],["2025-07-16",22.6723,22.9687,22.5002,22.9113,723100.0],["2025-07-17",22.854,22.9591,22.7583,22.94,406700.0],["2025-07-18",22.8635,23.093,22.5097,22.5575,470100.0],["2025-07-21",22.5671,22.7775,22.4332,22.5193,592100.0],["2025-07-22",22.4619,22.8157,22.4476,22.6436,506100.0],["2025-07-23",22.8157,22.9591,22.5288,22.8826,667200.0],["2025-07-24",22.8826,23.0261,22.7057,22.7488,813200.0],["2025-07-25",22.6818,22.8444,22.481,22.8444,414700.0],["2025-07-28",22.7392,22.9783,22.5145,22.6818,491700.0],["2025-07-29",22.6818,23.0548,22.5241,23.007,540700.0],["2025-07-30",23.0356,23.4277,22.8826,23.2651,689400.0],["2025-07-31",23.246,23.3512,22.9783,23.0643,782700.0],["2025-08-01",23.1886,23.2651,22.8444,23.2556,858200.0],["2025-08-04",23.2747,24.1162,23.2747,24.1066,1362900.0],["2025-08-05",24.1831,24.3266,23.8676,24.0971,644900.0],["2025-08-06",24.0875,24.2692,24.0588,24.2405,523100.0],["2025-08-07",24.2787,24.623,24.0397,24.623,723500.0],["2025-08-08",24.6039,24.7186,24.3361,24.4126,641000.0],["2025-08-11",24.6326,24.666,23.5807,24.0684,1360800.0],["2025-08-12",23.1313,24.1353,22.7679,23.4468,2165300.0],["2025-08-13",23.552,24.4031,23.4277,24.3935,925100.0],["2025-08-14",24.3162,24.9439,24.1617,24.8957,900100.0],["2025-08-15",24.9729,25.0985,24.4032,24.4321,723000.0],["2025-08-18",24.4901,24.8136,24.3742,24.6349,693700.0],["2025-08-19",24.7508,24.9584,24.2583,24.2873,1110300.0],["2025-08-20",24.3742,24.7218,24.2969,24.7122,1333200.0],["2025-08-21",24.7315,25.0405,24.6156,24.8281,590500.0],["2025-08-22",24.8667,25.1709,24.7846,25.0502,902400.0],["2025-08-25",25.0888,25.1081,24.7798,24.7894,687800.0],["2025-08-26",24.7315,24.885,24.4804,24.8474,807000.0],["2025-08-27",24.7701,24.9729,24.5866,24.7798,811400.0],["2025-08-28",24.7315,24.7315,24.3452,24.5866,728200.0],["2025-08-29",24.6446,24.7508,24.5287,24.5577,1159000.0],["2025-09-02",24.3645,24.8087,24.0362,24.6349,1589900.0],["2025-09-03",23.7078,23.7465,22.4901,23.2443,1801500.0],["2025-09-04",23.4181,23.8044,23.1767,23.4085,1708200.0],["2025-09-05",22.9836,22.9932,22.3366,22.9932,11020300.0],["2025-09-08",22.9836,23.0125,22.5104,22.6842,1587400.0],["2025-09-09",22.7228,22.7711,22.1627,22.5297,3521900.0],["2025-09-10",22.9932,23.3505,22.7228,23.3312,2861100.0],["2025-09-11",23.3312,23.8334,22.9739,23.6789,3076600.0],["2025-09-12",23.6016,23.872,23.3988,23.592,1406700.0],["2025-09-15",23.5727,23.592,23.0029,23.0705,1350900.0],["2025-09-16",23.1284,23.3409,22.9932,23.2926,1504800.0],["2025-09-17",23.4085,23.9058,23.2926,23.4954,1443600.0],["2025-09-18",23.8237,23.8237,23.0512,23.1381,1882500.0],["2025-09-19",23.2636,23.3312,22.945,23.1381,1183400.0],["2025-09-22",23.1477,23.196,22.916,23.1864,750100.0],["2025-09-23",23.1671,23.4954,23.0772,23.2829,744400.0],["2025-09-24",23.1864,23.4133,23.1719,23.254,611900.0],["2025-09-25",23.2057,23.3699,22.7711,22.7904,755400.0],["2025-09-26",22.887,22.9594,22.4524,22.549,930700.0],["2025-09-29",22.5973,22.6263,22.3462,22.5876,857500.0],["2025-09-30",22.6939,22.7953,22.5056,22.6746,1645900.0],["2025-10-01",22.6939,22.8291,22.4331,22.5973,1429100.0],["2025-10-02",22.4814,22.7904,22.1193,22.3655,1174600.0],["2025-10-03",22.5104,22.6842,22.4331,22.578,1619800.0],["2025-10-06",22.5394,22.5394,21.8923,21.9213,1221500.0],["2025-10-07",21.9696,22.0372,21.3709,21.5543,1117700.0],["2025-10-08",21.4578,21.5341,20.9411,21.3129,1371500.0],["2025-10-09",21.255,21.3033,20.946,21.0425,880900.0],["2025-10-10",21.1101,21.1574,20.4148,20.4341,921700.0],["2025-10-13",20.4824,20.7432,20.3704,20.5066,785100.0],["2025-10-14",20.3955,20.8108,20.3569,20.7528,694000.0],["2025-10-15",20.7335,21.0039,20.69,20.8011,853900.0],["2025-10-16",20.7914,21.0136,20.7094,20.9749,1070300.0],["2025-10-17",21.0039,21.4964,20.8204,21.4288,797100.0],["2025-10-20",21.3805,21.5543,21.2357,21.3419,605900.0],["2025-10-21",21.4481,21.4481,21.2164,21.2357,537000.0],["2025-10-22",21.4481,21.4481,20.9991,21.0425,730800.0],["2025-10-23",21.0425,21.1294,20.7238,20.9073,776400.0],["2025-10-24",21.0329,21.3902,20.6659,20.7721,690200.0],["2025-10-27",20.7721,20.9266,20.6949,20.8204,1748200.0],["2025-10-28",22.1338,22.211,20.8639,21.8247,2003700.0],["2025-10-29",21.6026,21.6895,21.0522,21.0618,1509000.0],["2025-10-30",21.1874,21.6606,20.9556,21.5543,1241600.0],["2025-10-31",21.3709,21.5205,21.0715,21.3998,1140000.0],["2025-11-03",21.3419,21.4182,20.8784,21.197,2070200.0],["2025-11-04",21.255,21.3467,21.0425,21.2646,864800.0],["2025-11-05",21.4481,21.4771,21.1294,21.1777,968200.0],["2025-11-06",21.2357,21.4095,21.0956,21.1391,915200.0],["2025-11-07",21.2743,21.4288,21.0136,21.0908,1621900.0],["2025-11-10",21.1584,21.5157,21.1584,21.2164,879300.0],["2025-11-11",21.2936,21.4964,21.0908,21.2067,881100.0],["2025-11-12",21.2453,21.4578,21.1005,21.1101,926400.0],["2025-11-13",21.1297,21.3739,21.0515,21.159,685700.0],["2025-11-14",21.1297,21.1394,20.7975,20.9734,715900.0],["2025-11-17",21.0027,21.0515,20.6705,20.6901,1962100.0],["2025-11-18",20.7389,21.1004,20.6217,21.0613,764200.0],["2025-11-19",21.0417,21.1394,20.8366,20.9148,677100.0],["2025-11-20",20.9148,21.1101,20.6217,20.8268,780900.0],["2025-11-21",20.8366,21.2762,20.8366,21.032,716900.0],["2025-11-24",20.9831,21.0857,20.6119,20.6412,1004700.0],["2025-11-25",20.7878,20.9538,20.7145,20.8561,1008100.0],["2025-11-26",20.9441,21.032,20.8513,20.905,616900.0],["2025-11-28",20.9929,21.1443,20.8415,21.1101,403200.0],["2025-12-01",21.0613,21.2957,21.0124,21.1492,1046500.0],["2025-12-02",21.1297,21.1736,20.7194,20.9245,1494000.0],["2025-12-03",20.8854,21.325,20.8073,21.2371,1163500.0],["2025-12-04",21.3055,21.7402,21.2762,21.5399,1045100.0],["2025-12-05",21.5106,21.5546,21.198,21.4227,752600.0],["2025-12-08",21.4227,21.4423,21.032,21.0808,649700.0],["2025-12-09",21.0808,21.2762,20.8757,21.1101,692800.0],["2025-12-10",21.1101,21.325,20.9929,21.2176,905000.0],["2025-12-11",21.3348,21.7207,21.286,21.5986,790900.0],["2025-12-12",21.6865,22.0284,21.6376,22.0088,1181000.0],["2025-12-15",22.1065,22.1554,21.9014,22.0968,654200.0],["2025-12-16",22.087,22.4377,22.0772,22.1749,788000.0],["2025-12-17",22.1749,22.341,22.0919,22.2628,727300.0],["2025-12-18",22.2042,22.3801,22.1847,22.2824,570500.0],["2025-12-19",22.3117,22.3117,22.0968,22.2531,1235400.0],["2025-12-22",22.1749,22.3996,22.0675,22.1749,544400.0],["2025-12-23",22.2531,22.2531,21.9209,22.0088,742700.0],["2025-12-24",22.0675,22.0772,21.8232,21.9405,399800.0],["2025-12-26",21.9991,22.0479,21.8867,21.9209,466100.0],["2025-12-29",21.8819,22.1163,21.8379,22.087,674700.0],["2025-12-30",22.0088,22.0772,21.6865,21.7744,883600.0],["2025-12-31",21.7646,21.8916,21.7343,21.8135,734100.0],["2026-01-02",21.833,21.9209,21.5302,21.6376,1212600.0],["2026-01-05",21.6279,21.7256,21.1785,21.198,937700.0],["2026-01-06",21.198,21.3641,21.1101,21.2176,1081100.0],["2026-01-07",21.2371,21.3543,21.0515,21.2078,641300.0],["2026-01-08",21.1687,21.9258,21.1687,21.9014,627900.0],["2026-01-09",21.9112,22.0675,21.706,21.96,814200.0],["2026-01-12",21.9795,22.2579,21.7939,22.2238,951900.0],["2026-01-13",22.2238,22.7513,22.1173,22.7024,914300.0],["2026-01-14",22.7024,23.1322,22.5657,22.9076,622600.0],["2026-01-15",22.9076,23.0541,22.4826,22.8685,787000.0],["2026-01-16",22.7806,22.9857,22.6565,22.9076,587100.0],["2026-01-20",22.8685,22.8929,22.5657,22.8294,521400.0],["2026-01-21",22.9564,23.3178,22.5461,22.5754,724400.0],["2026-01-22",22.6145,22.8392,22.551,22.5657,671200.0],["2026-01-23",22.5852,22.634,22.2042,22.2238,549600.0],["2026-01-26",22.2921,23.142,22.2921,23.0052,1595500.0],["2026-01-27",22.9759,23.3667,22.9173,23.2299,759500.0],["2026-01-28",23.1615,23.2885,23.0248,23.1029,680700.0],["2026-01-29",23.2006,23.3569,23.0199,23.1811,814800.0],["2026-01-30",23.1811,23.3667,22.9466,23.3472,569100.0],["2026-02-02",23.3667,23.7184,23.3081,23.6402,971800.0],["2026-02-03",23.6011,24.1677,23.4839,23.5425,1122500.0],["2026-02-04",23.6988,24.0896,23.6011,23.8649,1255400.0],["2026-02-05",23.9821,24.0945,23.7721,24.0017,1069800.0],["2026-02-06",23.9821,24.197,23.8649,23.904,904200.0],["2026-02-09",23.9528,23.9821,23.6109,23.6207,564600.0],["2026-02-10",23.6207,23.8014,23.5376,23.7672,708300.0],["2026-02-11",23.7184,24.2361,23.6402,24.2263,714000.0],["2026-02-12",24.197,24.2898,23.943,24.0212,485400.0],["2026-02-13",24.0798,24.6366,24.0212,24.5585,902000.0],["2026-02-17",24.5975,24.9101,24.07,24.3631,565800.0],["2026-02-18",24.3533,24.3533,23.65,24.0603,1200900.0],["2026-02-19",24.0603,24.2752,24.0407,24.2263,572500.0],["2026-02-20",24.2654,24.4999,24.0407,24.4608,823800.0],["2026-02-23",24.5096,24.6513,24.3777,24.6073,791500.0],["2026-02-24",24.6171,24.8711,24.5927,24.7929,902000.0],["2026-02-25",24.7538,24.7538,23.5035,23.9626,1364100.0],["2026-02-26",24.0407,24.2605,23.4448,24.07,734600.0],["2026-02-27",24.0896,24.451,24.0827,24.3045,675300.0],["2026-03-02",24.2263,24.6464,24.07,24.578,659900.0],["2026-03-03",24.3143,24.3924,23.7379,23.7379,1060800.0],["2026-03-04",23.8844,24.2947,23.6549,24.2556,957600.0],["2026-03-05",24.1189,24.1921,23.5425,23.6988,755400.0],["2026-03-06",23.5425,23.7379,23.269,23.7086,855700.0],["2026-03-09",23.5132,23.7672,23.1225,23.6891,955000.0],["2026-03-10",23.6402,23.8258,23.1322,23.2104,870600.0],["2026-03-11",23.1615,23.1713,22.6145,22.9662,873100.0],["2026-03-12",22.8294,23.2397,22.7122,22.8294,1062200.0],["2026-03-13",22.9564,23.2495,22.8294,22.8783,664900.0],["2026-03-16",22.9857,23.3862,22.8978,23.142,982600.0],["2026-03-17",23.3667,23.4644,23.0443,23.0932,840100.0],["2026-03-18",22.9466,23.142,22.7806,23.0052,1991200.0],["2026-03-19",23.0052,23.1078,22.341,22.5754,1040900.0],["2026-03-20",22.6438,22.888,22.4777,22.5852,2522900.0],["2026-03-23",22.7708,23.3472,22.634,22.9369,1164300.0],["2026-03-24",24.1189,24.8095,23.396,23.9137,4809900.0],["2026-03-25",24.3826,25.0616,23.9333,24.4119,6026000.0],["2026-03-26",24.6659,25.4963,24.6122,25.2325,2897500.0],["2026-03-27",25.2325,26.1166,25.2227,26.0726,1997900.0],["2026-03-30",26.141,26.5611,25.9456,26.4634,2434700.0],["2026-03-31",26.6001,27.3719,26.3344,27.323,3277600.0],["2026-04-01",27.323,27.958,27.1374,27.9384,4588800.0],["2026-04-02",27.831,28.1827,27.66,27.7138,2764500.0],["2026-04-06",27.7431,28.1827,27.5086,28.1533,1818500.0],["2026-04-07",28.1563,28.4378,27.8897,28.0279,2683900.0],["2026-04-08",27.8699,28.9019,27.6526,28.7982,1582500.0],["2026-04-09",28.5909,29.3809,28.3933,29.2229,1572500.0],["2026-04-10",29.134,29.4352,28.7785,28.8575,1876500.0],["2026-04-13",28.9464,29.0846,28.1859,28.3736,1607700.0],["2026-04-14",28.1958,28.6797,27.9983,28.4427,1651100.0],["2026-04-15",28.3736,28.423,27.4749,27.6823,1544300.0],["2026-04-16",27.6823,28.2946,27.6526,28.2847,1931400.0],["2026-04-17",28.1859,28.8032,28.1069,28.6402,1320600.0],["2026-04-20",28.6797,28.9661,28.1958,28.2057,2685000.0],["2026-04-21",28.423,28.896,27.9499,28.6402,1004900.0],["2026-04-22",28.6501,28.9069,28.4921,28.5217,1187200.0],["2026-04-23",28.739,29.1488,28.6106,28.9168,1088800.0],["2026-04-24",28.9069,29.0303,28.6995,28.9859,1330700.0],["2026-04-27",28.9859,28.9859,28.3637,28.3736,1593200.0],["2026-04-28",28.1859,28.2008,25.4207,26.5465,4011200.0],["2026-04-29",26.4675,26.9416,25.8898,26.0922,1555200.0],["2026-04-30",26.1614,26.5416,25.9293,25.954,1490100.0],["2026-05-01",26.2305,26.2759,25.8355,25.9639,1145800.0],["2026-05-04",25.9639,26.349,25.8651,26.2799,1446800.0],["2026-05-05",26.2996,26.4873,26.1021,26.1416,993400.0],["2026-05-06",26.2898,26.5268,25.7861,25.8453,1313200.0],["2026-05-07",25.8453,26.033,25.5244,25.7565,1230700.0],["2026-05-08",25.9342,25.9342,25.3861,25.6281,1167900.0],["2026-05-11",25.6281,25.6281,25.0059,25.1244,1111600.0],["2026-05-12",25.1639,25.3022,24.9269,25.2034,1198600.0],["2026-05-13",25.1046,25.1046,24.3274,24.917,1714700.0],["2026-05-14",24.99,25.42,24.92,24.93,1263800.0],["2026-05-15",25.0,25.49,24.98,25.01,1450000.0],["2026-05-18",25.07,25.766,25.03,25.68,1247700.0],["2026-05-19",25.63,26.12,25.41,26.07,1521700.0],["2026-05-20",26.07,26.245,25.86,26.08,1087400.0],["2026-05-21",26.08,26.49,25.78,26.16,996900.0],["2026-05-22",26.16,26.42,26.0,26.34,712100.0],["2026-05-26",26.32,26.459,25.94,26.245,1288100.0],["2026-05-27",26.28,26.81,26.28,26.7,1567900.0],["2026-05-28",26.64,26.7,26.31,26.4,995100.0],["2026-05-29",26.4,26.41,25.825,25.83,977500.0],["2026-06-01",25.83,26.15,25.752,26.03,1255400.0],["2026-06-02",26.1,26.23,25.8,25.8,1181600.0],["2026-06-03",25.8,26.24,25.54,25.7,1024500.0],["2026-06-04",25.92,26.45,25.88,26.43,1668200.0],["2026-06-05",26.49,27.095,26.4,26.87,943300.0],["2026-06-08",26.66,26.755,26.235,26.25,1330400.0],["2026-06-09",26.12,26.995,26.04,26.67,1247400.0],["2026-06-10",26.91,26.99,26.25,26.83,964100.0],["2026-06-11",26.88,27.08,26.56,26.58,833800.0],["2026-06-12",26.51,26.935,26.45,26.77,929700.0],["2026-06-15",26.69,26.888,25.89,25.93,1381400.0],["2026-06-16",26.08,26.115,25.44,25.95,2021000.0],["2026-06-17",25.68,26.03,24.67,25.03,1297300.0],["2026-06-18",25.02,25.29,24.64,24.94,1605000.0],["2026-06-22",24.82,24.95,24.52,24.53,1138600.0],["2026-06-23",24.84,25.015,24.62,24.97,1141700.0],["2026-06-24",24.96,25.175,24.59,24.68,1145000.0],["2026-06-25",24.66,25.02,24.38,24.41,1179500.0],["2026-06-26",24.53,25.19,24.53,25.12,1918700.0],["2026-06-29",25.18,25.18,24.91,25.02,910400.0],["2026-06-30",24.85,24.85,24.165,24.26,1094000.0],["2026-07-01",24.26,24.51,24.21,24.37,1298800.0],["2026-07-02",24.54,24.63,24.27,24.58,1271000.0],["2026-07-06",24.59,24.75,24.4,24.55,1787318.137013],["2026-07-07",24.88,25.28,24.814,25.03,1251615.768426],["2026-07-08",25.17,25.215,24.71,24.87,1275907.251408],["2026-07-09",24.88,25.095,24.66,24.81,1115039.439761],["2026-07-10",24.71,25.005,24.58,24.67,1713265.178859],["2026-07-13",24.83,24.88,24.4,24.73,1839698.916952],["2026-07-14",24.75,24.82,24.5,24.69,1521333.809103],["2026-07-15",24.71,25.23,24.575,24.76,1792220.239253],["2026-07-16",24.99,25.72,24.895,25.62,1417298.281383],["2026-07-17",25.81,26.15,25.51,25.77,916625.776947],["2026-07-20",25.77,26.07,25.55,25.9,1075863.346974],["2026-07-21",25.84,26.54,25.84,26.51,925949.67771],["2026-07-22",26.69,26.805,26.26,26.44,1252100.680112],["2026-07-23",26.16,26.31,25.97,26.1,765517.219743],["2026-07-24",26.24,26.45,26.155,26.26,910595.649398],["2026-07-27",26.3,26.76,26.28,26.58,916141.896607],["2026-07-28",26.89,27.53,26.75,27.1,880516.167261],["2026-07-29",27.06,27.4,27.06,27.34,992691.254978],["2026-07-30",26.93,27.09,26.21,26.59,1306652.497927],["2026-07-31",26.7,26.7,25.88,26.04,736729.778644],["2026-08-03",26.1,26.15,25.51,25.98,1776770.391896],["2026-08-04",25.98,26.1,25.31,25.34,1362398.291165],["2026-08-05",25.5,25.7599,25.22,25.23,1151335.925784],["2026-08-06",25.53,25.62,24.93,25.08,760848.527476],["2026-08-07",25,25.42,24.995,25.4,906935.596572],["2026-08-10",25.22,25.2374,24.645,24.65,467719.249373],["2026-08-11",23.65,24.4,23.26,23.88,3405838.313869],["2026-08-12",23.64,23.73,22.71,22.74,2772813.595535],["2026-08-13",22.6,23.05,22.425,22.47,2339947.623956],["2026-08-14",22.73,22.89,22.6201,22.76,1670425.08756]]}