{"t":"SN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-07-31",29.3524,51.6719,29.3524,41.3277,1201400.0],["2023-08-01",37.5964,43.1641,35.175,39.0909,2013100.0],["2023-08-02",36.1508,37.2594,34.1972,36.0629,3612700.0],["2023-08-03",34.2461,34.8712,28.2828,29.3524,5977500.0],["2023-08-04",28.7663,29.0398,25.2401,26.2755,7847600.0],["2023-08-07",26.7834,30.8761,26.3146,29.4012,2581800.0],["2023-08-08",28.1412,29.8408,27.8383,28.1998,1663200.0],["2023-08-09",28.0337,29.9629,27.8481,29.2547,2375300.0],["2023-08-10",29.2547,31.2258,29.2547,30.6026,945200.0],["2023-08-11",30.7687,31.6966,30.632,31.2766,1497300.0],["2023-08-14",31.1692,31.4622,29.2938,29.5868,926600.0],["2023-08-15",28.9812,30.8078,28.737,30.4464,1230300.0],["2023-08-16",30.0166,30.3194,28.7956,29.5966,1961100.0],["2023-08-17",29.3914,30.9543,29.2547,30.4952,647000.0],["2023-08-18",30.0068,31.3157,29.7235,30.9055,773400.0],["2023-08-21",30.8566,31.4818,30.5929,31.1985,969900.0],["2023-08-22",31.2571,32.7711,31.2571,32.4976,1304900.0],["2023-08-23",32.1069,32.2388,30.7785,31.2278,1573500.0],["2023-08-24",34.1093,35.8968,33.6991,34.7833,2235900.0],["2023-08-25",34.7833,35.0568,33.2107,34.1581,1328500.0],["2023-08-28",35.594,36.0336,34.0116,34.3535,1123800.0],["2023-08-29",34.334,34.7247,33.4549,34.3047,891000.0],["2023-08-30",34.3047,34.9689,33.8651,34.5098,758600.0],["2023-08-31",34.1874,35.4817,32.9958,34.1093,1127200.0],["2023-09-01",34.1093,35.5696,34.0019,35.2521,761100.0],["2023-09-05",35.4084,36.1703,34.2851,34.6075,1804700.0],["2023-09-06",34.3535,34.6553,33.5037,33.8651,999500.0],["2023-09-07",33.406,33.6991,32.9176,33.113,1574200.0],["2023-09-08",33.0153,35.2424,32.312,34.207,1644800.0],["2023-09-11",36.141,39.8919,35.9066,39.5598,4789800.0],["2023-09-12",39.0714,40.8491,38.876,40.7417,1634600.0],["2023-09-13",40.7026,41.1031,38.5048,39.2374,2564300.0],["2023-09-14",39.0909,40.097,38.8565,39.0909,1035900.0],["2023-09-15",39.0714,40.3705,38.7393,39.7649,1606700.0],["2023-09-18",39.55,40.9175,39.1202,40.9175,985400.0],["2023-09-19",40.5854,42.1189,39.7356,42.0017,1319900.0],["2023-09-20",41.8161,43.7697,41.8161,43.4083,1889400.0],["2023-09-21",42.7636,43.6232,40.7612,42.9492,1560700.0],["2023-09-22",42.9492,43.9358,42.7636,42.7636,1348700.0],["2023-09-25",42.4217,42.4608,40.7905,41.4645,979100.0],["2023-09-26",41.2691,42.2068,41.0347,42.0017,682200.0],["2023-09-27",43.4278,44.9711,42.8418,44.4437,1678500.0],["2023-09-28",44.4437,44.4437,43.5157,43.8869,1060400.0],["2023-09-29",44.0139,45.5181,43.7502,45.2837,709000.0],["2023-10-02",45.44,45.5181,44.6488,45.4205,743400.0],["2023-10-03",45.2056,45.2446,43.7599,44.1897,830900.0],["2023-10-04",43.9553,44.2532,43.3497,44.0237,568800.0],["2023-10-05",44.1409,44.2483,43.4132,43.5939,601100.0],["2023-10-06",42.8418,43.9846,42.5194,43.4376,314000.0],["2023-10-09",43.2129,44.1897,42.4999,43.2227,383900.0],["2023-10-10",43.2715,44.1506,42.5389,43.2715,592500.0],["2023-10-11",42.9687,43.4474,42.4217,43.0371,579000.0],["2023-10-12",42.9101,42.9785,40.9761,41.318,446800.0],["2023-10-13",40.6049,41.5817,39.633,40.5072,686600.0],["2023-10-16",40.6147,42.4608,38.622,42.158,494200.0],["2023-10-17",41.7478,42.998,41.6403,42.5292,298000.0],["2023-10-18",42.2655,42.6952,41.6403,42.1482,290400.0],["2023-10-19",42.1482,42.5585,41.4352,41.9529,370700.0],["2023-10-20",42.0017,42.4266,41.2008,41.7575,544400.0],["2023-10-23",41.3277,41.9431,40.4193,40.4193,483500.0],["2023-10-24",40.5365,41.5866,39.55,39.7649,750500.0],["2023-10-25",40.9761,40.9859,39.2667,39.7356,916400.0],["2023-10-26",39.6477,39.843,37.7918,39.5402,851200.0],["2023-10-27",39.5402,40.263,39.1886,39.3156,340700.0],["2023-10-30",39.7063,40.8686,39.6477,40.5268,316400.0],["2023-10-31",40.3021,41.4352,39.8821,40.7905,461000.0],["2023-11-01",40.5756,41.5524,39.3351,41.4743,551900.0],["2023-11-02",42.2068,43.8088,41.904,43.1153,593600.0],["2023-11-03",43.5157,45.0151,43.2422,44.5804,535600.0],["2023-11-06",44.7758,45.2446,43.672,44.6976,607300.0],["2023-11-07",44.639,45.6129,44.1213,45.1958,599100.0],["2023-11-08",45.1763,45.2544,42.5683,42.9785,1551500.0],["2023-11-09",43.4669,43.9455,40.3021,42.6073,2238100.0],["2023-11-10",42.6464,42.8027,41.1617,41.9138,584500.0],["2023-11-13",41.9236,41.9236,40.1654,41.1617,1036300.0],["2023-11-14",41.904,43.5353,41.7478,42.1775,2228100.0],["2023-11-15",42.1971,43.9651,41.9089,42.9785,2838800.0],["2023-11-16",43.125,43.2813,42.2459,42.959,1329400.0],["2023-11-17",43.1739,44.9321,42.3045,44.9321,1063600.0],["2023-11-20",45.1372,45.9089,43.926,44.8442,657500.0],["2023-11-21",44.639,45.987,44.1692,45.2251,628200.0],["2023-11-22",45.4107,47.5303,45.3218,46.2996,1087600.0],["2023-11-24",46.6414,46.8856,45.6256,46.6805,377600.0],["2023-11-27",46.1628,46.4949,44.6293,45.5474,1330900.0],["2023-11-28",46.0554,48.3411,45.147,47.7647,1173500.0],["2023-11-29",47.8624,48.1066,45.4205,45.44,1606000.0],["2023-11-30",46.08,47.299,45.35,47.0,749100.0],["2023-12-01",46.93,49.05,46.6,49.01,1220000.0],["2023-12-04",46.6,47.785,45.87,46.64,762700.0],["2023-12-05",46.08,48.66,45.7,48.46,1226700.0],["2023-12-06",49.32,50.12,46.79,47.41,3909300.0],["2023-12-07",47.24,48.4,47.0,47.71,1372300.0],["2023-12-08",47.87,47.99,46.9,47.58,945700.0],["2023-12-11",47.4,48.12,47.06,47.65,801500.0],["2023-12-12",47.5,47.78,46.66,47.28,586800.0],["2023-12-13",47.3,48.47,46.85,48.46,723800.0],["2023-12-14",48.61,50.89,48.55,50.0,2236900.0],["2023-12-15",50.29,50.3,48.76,49.17,1051500.0],["2023-12-18",49.36,50.23,48.645,50.12,1042300.0],["2023-12-19",50.33,51.78,49.94,51.34,1024300.0],["2023-12-20",51.03,51.55,49.63,49.7,688300.0],["2023-12-21",50.55,50.83,49.97,50.51,701400.0],["2023-12-22",50.72,51.13,50.35,50.64,352500.0],["2023-12-26",50.94,51.215,50.64,51.0,420700.0],["2023-12-27",51.14,51.49,50.04,51.48,691700.0],["2023-12-28",53.26,53.397,50.89,51.47,1171300.0],["2023-12-29",51.32,52.21,50.96,51.17,475600.0],["2024-01-02",50.56,50.89,49.72,50.44,1029500.0],["2024-01-03",50.31,50.39,47.93,47.95,1109400.0],["2024-01-04",47.8,49.005,47.55,48.65,998500.0],["2024-01-05",48.8,49.79,48.46,48.93,572900.0],["2024-01-08",48.94,50.26,48.76,50.09,649500.0],["2024-01-09",49.88,50.79,49.53,50.0,1000400.0],["2024-01-10",49.8,50.3,49.1,49.54,482900.0],["2024-01-11",49.55,50.04,48.81,49.17,352400.0],["2024-01-12",49.78,49.78,48.87,49.26,312800.0],["2024-01-16",49.07,49.25,47.89,48.5,605600.0],["2024-01-17",47.52,48.2,47.02,47.69,733000.0],["2024-01-18",48.0,48.465,46.83,47.96,496500.0],["2024-01-19",47.99,49.205,47.69,48.19,979900.0],["2024-01-22",48.19,49.84,47.65,49.5,1105900.0],["2024-01-23",49.68,51.35,49.5,50.17,1229500.0],["2024-01-24",50.77,50.77,48.78,49.66,839500.0],["2024-01-25",49.77,50.43,49.365,49.78,465900.0],["2024-01-26",50.19,50.73,49.62,50.65,364400.0],["2024-01-29",49.0,50.71,48.95,50.54,1095300.0],["2024-01-30",50.0,50.275,48.49,49.12,801700.0],["2024-01-31",49.06,49.1,45.85,46.72,1383200.0],["2024-02-01",47.27,48.16,46.88,47.87,797300.0],["2024-02-02",47.82,48.72,47.5,48.67,473800.0],["2024-02-05",48.82,49.17,47.29,47.65,622200.0],["2024-02-06",47.83,48.36,47.42,47.98,460200.0],["2024-02-07",48.26,48.82,47.84,48.17,537500.0],["2024-02-08",48.05,50.07,48.05,49.87,614100.0],["2024-02-09",49.63,51.5,49.28,51.02,804000.0],["2024-02-12",51.0,52.84,51.0,52.36,832000.0],["2024-02-13",51.35,51.42,50.6,50.79,941400.0],["2024-02-14",51.46,51.78,50.41,50.9,2623200.0],["2024-02-15",51.8,54.26,49.86,51.46,2441900.0],["2024-02-16",51.93,52.86,51.39,52.51,1240900.0],["2024-02-20",52.42,53.64,51.93,52.45,1185100.0],["2024-02-21",52.86,54.48,52.53,53.92,1388600.0],["2024-02-22",54.01,54.35,52.05,53.23,2029500.0],["2024-02-23",53.34,53.95,52.17,53.76,1205200.0],["2024-02-26",53.66,54.83,53.34,54.6,796800.0],["2024-02-27",54.95,55.38,53.54,53.77,663900.0],["2024-02-28",53.48,54.445,53.325,53.8,547000.0],["2024-02-29",55.0,55.0,53.41,54.0,478000.0],["2024-03-01",53.9,56.42,53.81,55.83,1539700.0],["2024-03-04",56.04,57.23,54.91,56.45,1035800.0],["2024-03-05",55.93,57.12,55.67,56.25,1017000.0],["2024-03-06",55.8,56.97,54.943,55.38,651000.0],["2024-03-07",55.78,56.23,55.035,55.68,930900.0],["2024-03-08",55.86,56.6,54.54,56.0,1111500.0],["2024-03-11",55.63,56.52,55.17,55.88,794800.0],["2024-03-12",56.7,57.635,55.96,57.29,1761200.0],["2024-03-13",57.62,58.78,56.93,58.33,1577300.0],["2024-03-14",58.24,59.1,57.265,57.53,1041400.0],["2024-03-15",57.3,58.29,57.28,57.95,643500.0],["2024-03-18",56.93,57.74,56.1,57.62,1069900.0],["2024-03-19",57.3,59.95,57.15,59.15,1842600.0],["2024-03-20",58.67,59.905,58.3,59.59,3424500.0],["2024-03-21",59.87,60.015,59.23,59.59,768600.0],["2024-03-22",59.47,60.87,59.12,60.44,998900.0],["2024-03-25",60.44,61.78,60.21,60.31,676500.0],["2024-03-26",60.52,61.28,59.78,60.89,1330700.0],["2024-03-27",60.96,62.95,60.91,62.94,1339900.0],["2024-03-28",61.18,62.94,60.57,62.29,929900.0],["2024-04-01",62.51,63.1,61.525,61.67,911600.0],["2024-04-02",62.2,62.31,60.72,61.22,872700.0],["2024-04-03",61.1,62.7,61.08,62.5,1132300.0],["2024-04-04",63.5,64.34,62.77,62.92,1276900.0],["2024-04-05",62.86,65.06,62.73,64.72,966000.0],["2024-04-08",64.92,65.615,64.02,64.83,476500.0],["2024-04-09",65.02,65.48,63.33,63.56,1191300.0],["2024-04-10",62.09,63.98,61.21,62.95,848000.0],["2024-04-11",63.22,63.56,62.0,62.51,670900.0],["2024-04-12",62.56,62.78,61.139,61.27,596500.0],["2024-04-15",62.0,62.38,61.29,61.76,805600.0],["2024-04-16",61.38,62.77,61.0,62.59,604600.0],["2024-04-17",63.0,63.52,62.465,63.19,854500.0],["2024-04-18",63.41,64.424,61.56,62.08,935000.0],["2024-04-19",61.88,62.48,61.3,61.86,945700.0],["2024-04-22",61.58,62.65,61.58,61.84,779600.0],["2024-04-23",62.35,62.78,61.68,62.55,540900.0],["2024-04-24",62.84,63.51,62.39,62.93,468000.0],["2024-04-25",63.03,63.28,61.58,62.79,454400.0],["2024-04-26",63.47,64.68,63.255,63.84,694900.0],["2024-04-29",63.92,65.1,63.92,64.95,597400.0],["2024-04-30",64.49,64.703,63.12,64.28,1288900.0],["2024-05-01",64.05,64.74,63.8,64.12,1232100.0],["2024-05-02",64.81,65.67,64.0,65.12,1060500.0],["2024-05-03",65.18,66.99,65.06,66.08,918200.0],["2024-05-06",66.64,67.16,65.88,65.98,1156700.0],["2024-05-07",66.18,67.27,65.55,66.93,1016300.0],["2024-05-08",66.45,67.47,65.96,67.03,1559100.0],["2024-05-09",70.17,72.5,69.0,71.35,3892500.0],["2024-05-10",71.88,72.57,70.52,71.84,1433600.0],["2024-05-13",72.21,72.465,69.755,70.38,1015700.0],["2024-05-14",70.5,71.57,70.43,71.4,545200.0],["2024-05-15",71.71,73.97,71.61,72.13,1585400.0],["2024-05-16",72.85,74.65,72.245,73.2,1651500.0],["2024-05-17",72.99,74.77,72.84,74.46,910800.0],["2024-05-20",74.71,77.43,74.58,76.26,1122600.0],["2024-05-21",76.31,77.75,75.8,77.41,1316800.0],["2024-05-22",78.0,78.9,74.77,75.19,1131300.0],["2024-05-23",75.64,76.21,74.56,75.16,858300.0],["2024-05-24",75.64,77.14,75.17,76.88,474100.0],["2024-05-28",77.38,77.67,74.425,74.89,1366200.0],["2024-05-29",74.86,76.42,74.65,75.46,700500.0],["2024-05-30",75.31,77.62,75.31,76.31,798700.0],["2024-05-31",76.39,76.985,75.17,76.62,545300.0],["2024-06-03",76.81,78.785,76.76,77.43,1121300.0],["2024-06-04",76.83,78.09,75.84,76.12,1365900.0],["2024-06-05",76.59,79.02,76.345,79.01,1207000.0],["2024-06-06",79.4,80.42,75.328,75.93,1513600.0],["2024-06-07",75.93,76.49,74.43,75.8,1220300.0],["2024-06-10",74.94,75.95,73.36,75.25,1163700.0],["2024-06-11",75.58,75.79,74.44,75.28,783200.0],["2024-06-12",76.0,77.84,75.62,77.29,853800.0],["2024-06-13",77.4,79.625,76.27,78.89,1066200.0],["2024-06-14",77.88,78.93,77.25,78.32,472100.0],["2024-06-17",78.66,80.81,78.46,79.9,904900.0],["2024-06-18",79.82,80.19,79.1,79.49,572500.0],["2024-06-20",79.67,80.25,77.17,77.73,752700.0],["2024-06-21",77.91,79.19,77.044,79.09,827700.0],["2024-06-24",79.05,80.04,78.0,78.68,784100.0],["2024-06-25",78.44,79.26,76.7,77.25,1112600.0],["2024-06-26",77.03,78.86,76.46,77.2,789800.0],["2024-06-27",77.57,78.0,75.0,76.01,1005900.0],["2024-06-28",76.1,76.91,74.97,75.15,5079500.0],["2024-07-01",75.33,78.13,74.9,77.18,1392400.0],["2024-07-02",76.69,77.21,75.16,75.22,676700.0],["2024-07-03",75.22,76.4,74.72,75.68,440500.0],["2024-07-05",75.87,76.5,73.112,73.93,1008500.0],["2024-07-08",74.1,74.608,73.13,73.93,825900.0],["2024-07-09",74.05,74.4,70.64,70.85,2171700.0],["2024-07-10",71.0,71.72,70.44,71.42,888100.0],["2024-07-11",72.0,73.45,71.76,73.28,1037000.0],["2024-07-12",73.49,74.71,73.3,73.84,946600.0],["2024-07-15",73.83,74.95,73.05,73.57,974500.0],["2024-07-16",74.0,74.0,72.545,73.84,1222500.0],["2024-07-17",73.46,73.82,71.18,71.88,1169100.0],["2024-07-18",72.19,73.48,71.16,72.0,630100.0],["2024-07-19",72.16,72.509,71.201,71.27,671800.0],["2024-07-22",71.71,72.89,71.09,71.84,996000.0],["2024-07-23",72.88,73.7,71.52,71.81,995200.0],["2024-07-24",71.43,72.96,70.82,71.22,692500.0],["2024-07-25",71.25,72.0,70.03,70.89,1035500.0],["2024-07-26",71.76,73.78,71.445,73.74,1140400.0],["2024-07-29",74.54,77.2,74.098,76.66,1467600.0],["2024-07-30",76.98,77.73,76.02,76.83,1176600.0],["2024-07-31",77.71,78.09,76.31,76.85,625200.0],["2024-08-01",77.5,78.32,76.15,76.27,1015800.0],["2024-08-02",74.67,75.44,71.1,75.29,1651000.0],["2024-08-05",69.65,74.245,69.65,72.89,1107700.0],["2024-08-06",72.96,74.55,72.51,73.71,596400.0],["2024-08-07",75.0,75.0,72.31,72.99,1507300.0],["2024-08-08",80.23,86.65,79.0,85.36,7140400.0],["2024-08-09",88.0,91.43,87.2,87.64,3697500.0],["2024-08-12",88.17,91.33,87.72,89.96,1581100.0],["2024-08-13",91.69,91.76,89.52,89.94,1329800.0],["2024-08-14",90.75,90.75,88.45,89.15,1184500.0],["2024-08-15",89.65,91.5,89.2,91.4,1321000.0],["2024-08-16",91.3,92.105,90.5,91.08,1223000.0],["2024-08-19",91.08,91.6,89.51,90.39,850300.0],["2024-08-20",90.52,91.05,88.93,89.21,751700.0],["2024-08-21",89.34,92.47,88.87,91.35,1202500.0],["2024-08-22",91.32,92.39,90.05,90.15,642800.0],["2024-08-23",90.51,90.525,88.0,89.85,900200.0],["2024-08-26",90.0,90.49,88.74,89.3,637600.0],["2024-08-27",88.25,91.97,88.0,90.55,1635200.0],["2024-08-28",90.11,91.81,89.29,89.72,774800.0],["2024-08-29",89.37,94.19,89.02,91.91,1575100.0],["2024-08-30",92.47,95.9,92.47,95.82,2090500.0],["2024-09-03",96.05,96.73,93.03,95.17,2169700.0],["2024-09-04",96.5,98.33,95.5,98.12,2597500.0],["2024-09-05",97.7,98.54,96.69,97.34,2130600.0],["2024-09-06",97.2,98.085,94.053,94.7,1548100.0],["2024-09-09",95.51,97.15,94.301,96.63,1230800.0],["2024-09-10",97.0,98.29,94.995,96.3,697100.0],["2024-09-11",96.18,99.26,95.11,99.01,1605000.0],["2024-09-12",100.0,102.17,99.5,101.8,2010300.0],["2024-09-13",101.76,104.13,101.58,103.24,1112500.0],["2024-09-16",103.47,104.5,102.74,103.56,708800.0],["2024-09-17",103.92,104.5,101.91,103.47,1075100.0],["2024-09-18",103.21,106.26,102.76,104.99,864900.0],["2024-09-19",107.8,108.68,104.57,106.86,985800.0],["2024-09-20",106.97,107.57,105.14,105.77,1357300.0],["2024-09-23",106.22,106.22,103.53,104.86,770900.0],["2024-09-24",106.55,107.89,105.622,106.39,1166500.0],["2024-09-25",106.5,106.9,105.51,105.96,1076500.0],["2024-09-26",106.69,106.69,104.19,106.0,778500.0],["2024-09-27",105.66,106.64,105.51,106.0,1304300.0],["2024-09-30",107.0,108.985,106.92,108.71,1382500.0],["2024-10-01",109.0,109.97,106.68,107.94,1097900.0],["2024-10-02",106.66,107.94,104.53,107.57,1071600.0],["2024-10-03",107.93,109.41,107.16,109.05,1078600.0],["2024-10-04",110.0,110.96,108.28,109.72,767400.0],["2024-10-07",109.1,109.88,107.9,108.31,478800.0],["2024-10-08",108.3,110.24,107.84,109.62,746500.0],["2024-10-09",109.41,110.29,108.77,109.27,850300.0],["2024-10-10",108.58,109.13,108.01,108.2,586100.0],["2024-10-11",108.1,108.67,107.0,107.3,1362700.0],["2024-10-14",107.41,107.73,104.78,107.65,1619400.0],["2024-10-15",107.42,109.07,107.25,107.93,874800.0],["2024-10-16",108.13,108.59,104.91,105.12,1398900.0],["2024-10-17",105.57,106.38,104.0,106.07,1279000.0],["2024-10-18",106.43,109.68,106.22,108.95,1317500.0],["2024-10-21",108.79,110.18,108.29,109.86,868600.0],["2024-10-22",108.8,110.67,108.57,109.48,763400.0],["2024-10-23",111.16,112.65,107.95,109.53,1138100.0],["2024-10-24",110.23,110.35,107.69,107.79,630200.0],["2024-10-25",110.39,110.79,108.72,109.32,917200.0],["2024-10-28",110.0,111.8,109.5,111.13,992200.0],["2024-10-29",110.74,111.75,110.1,110.49,783100.0],["2024-10-30",110.22,112.93,110.17,110.92,1803900.0],["2024-10-31",100.62,100.65,90.2,92.21,7576800.0],["2024-11-01",94.01,96.95,89.1,89.12,4760200.0],["2024-11-04",89.85,92.0,89.616,91.25,2449800.0],["2024-11-05",91.63,94.63,91.63,94.0,2158300.0],["2024-11-06",89.16,92.63,85.95,92.1,4648500.0],["2024-11-07",91.6,96.73,91.465,95.95,2875300.0],["2024-11-08",97.89,104.42,97.58,104.29,2944800.0],["2024-11-11",105.42,105.75,101.47,104.27,2384600.0],["2024-11-12",104.51,104.96,100.48,101.71,1323800.0],["2024-11-13",102.94,103.43,101.1,102.11,1283000.0],["2024-11-14",102.41,102.56,100.03,101.3,789600.0],["2024-11-15",100.32,101.39,100.0,100.88,956400.0],["2024-11-18",100.64,100.94,98.1,99.46,1415200.0],["2024-11-19",98.62,100.646,98.34,98.88,950800.0],["2024-11-20",98.58,98.615,94.33,95.22,2241000.0],["2024-11-21",94.66,100.67,92.37,100.44,2182100.0],["2024-11-22",100.0,100.095,96.32,98.34,1810200.0],["2024-11-25",99.25,103.68,99.25,102.71,1447100.0],["2024-11-26",102.14,102.245,98.47,99.27,989300.0],["2024-11-27",99.9,99.95,97.45,98.07,907100.0],["2024-11-29",98.8,100.83,98.39,100.55,325200.0],["2024-12-02",100.28,102.7,98.3,98.33,874500.0],["2024-12-03",98.37,99.97,98.34,98.87,628600.0],["2024-12-04",99.91,106.59,99.395,105.45,1918100.0],["2024-12-05",102.77,104.46,100.74,101.67,2000100.0],["2024-12-06",103.225,104.22,99.16,100.87,1098200.0],["2024-12-09",101.56,102.63,98.05,100.21,1082200.0],["2024-12-10",98.96,101.895,98.96,99.43,846000.0],["2024-12-11",100.62,103.36,99.67,101.63,818700.0],["2024-12-12",101.51,102.44,100.56,101.04,778400.0],["2024-12-13",101.25,102.95,99.1,99.67,634000.0],["2024-12-16",100.94,103.18,99.72,101.66,876900.0],["2024-12-17",100.87,103.56,99.98,100.89,623000.0],["2024-12-18",100.39,100.885,94.19,94.92,2098300.0],["2024-12-19",95.78,97.88,94.54,95.18,977900.0],["2024-12-20",93.46,97.67,92.88,95.32,1621000.0],["2024-12-23",95.35,96.875,94.5,95.97,596600.0],["2024-12-24",95.71,98.0,95.71,97.9,351500.0],["2024-12-26",97.11,99.62,96.2,98.54,480900.0],["2024-12-27",97.73,98.825,96.07,97.25,522300.0],["2024-12-30",96.28,96.845,94.52,95.73,653800.0],["2024-12-31",96.34,97.7,95.755,97.36,688900.0],["2025-01-02",97.56,98.35,95.915,97.06,557300.0],["2025-01-03",97.36,98.86,96.63,98.56,654000.0],["2025-01-06",100.8,103.48,100.54,102.66,1429500.0],["2025-01-07",102.76,103.78,100.66,102.45,614400.0],["2025-01-08",101.86,102.48,99.7,102.22,669000.0],["2025-01-10",101.8,108.38,100.77,108.07,1708300.0],["2025-01-13",106.62,108.6,103.78,104.33,1315200.0],["2025-01-14",104.73,108.01,103.28,105.76,1147200.0],["2025-01-15",109.37,110.715,106.46,107.22,962300.0],["2025-01-16",109.34,110.17,108.16,108.86,977200.0],["2025-01-17",109.42,110.28,108.14,109.32,569500.0],["2025-01-21",110.96,112.0,106.7,110.03,922300.0],["2025-01-22",110.61,111.65,109.26,111.65,825000.0],["2025-01-23",111.37,112.69,109.53,111.48,932900.0],["2025-01-24",112.0,112.74,110.21,110.62,714500.0],["2025-01-27",108.94,112.24,107.765,111.54,1032100.0],["2025-01-28",111.85,113.25,111.0,111.97,831700.0],["2025-01-29",111.79,112.3,110.63,111.78,693100.0],["2025-01-30",112.92,113.98,111.4,113.72,868600.0],["2025-01-31",113.81,115.2,111.63,111.81,730900.0],["2025-02-03",107.9,111.25,105.4,109.0,1068200.0],["2025-02-04",108.35,111.86,108.35,111.47,646900.0],["2025-02-05",111.97,112.87,110.58,111.78,704000.0],["2025-02-06",112.36,114.19,112.0,114.12,934400.0],["2025-02-07",114.98,115.874,113.82,113.83,959700.0],["2025-02-10",114.6,115.98,109.23,110.29,1540100.0],["2025-02-11",110.5,111.07,108.42,108.84,1695200.0],["2025-02-12",107.15,111.52,106.79,110.65,2931800.0],["2025-02-13",120.23,123.0,102.5,114.44,4893200.0],["2025-02-14",113.87,115.43,108.766,110.31,1578200.0],["2025-02-18",110.51,110.855,107.46,110.08,1129200.0],["2025-02-19",108.99,112.4,108.255,112.15,874800.0],["2025-02-20",111.64,112.337,108.79,110.86,1021300.0],["2025-02-21",112.29,113.88,102.88,102.89,1832000.0],["2025-02-24",103.68,105.19,102.235,102.7,1164800.0],["2025-02-25",102.76,105.52,101.74,104.67,839000.0],["2025-02-26",106.065,109.31,105.3,105.93,1146500.0],["2025-02-27",106.9,107.29,103.36,103.44,918700.0],["2025-02-28",103.4,105.35,101.83,105.09,768200.0],["2025-03-03",105.7,106.16,98.94,99.31,1087900.0],["2025-03-04",97.5,98.02,94.17,94.45,1719200.0],["2025-03-05",95.02,96.6,94.97,96.31,1282000.0],["2025-03-06",93.36,95.0,90.25,90.91,1049900.0],["2025-03-07",90.29,90.99,83.65,90.65,2686600.0],["2025-03-10",87.565,87.99,85.1,86.65,2235900.0],["2025-03-11",87.39,89.97,85.5,89.07,2149900.0],["2025-03-12",91.89,92.81,88.92,91.11,1826200.0],["2025-03-13",90.16,91.0,86.64,86.96,1859500.0],["2025-03-14",87.5,88.77,86.8,88.27,1563200.0],["2025-03-17",87.0,90.29,85.65,90.02,1412300.0],["2025-03-18",88.93,89.345,86.07,86.83,876500.0],["2025-03-19",86.56,90.57,86.53,90.26,1390400.0],["2025-03-20",90.29,92.79,88.98,89.4,1615500.0],["2025-03-21",88.32,89.45,86.79,87.95,1396900.0],["2025-03-24",90.48,93.27,89.1,92.1,1937500.0],["2025-03-25",92.65,93.633,90.59,91.58,907000.0],["2025-03-26",92.55,92.64,88.88,89.77,1110300.0],["2025-03-27",89.17,89.795,84.64,85.36,2594400.0],["2025-03-28",85.31,85.725,83.05,84.02,1673000.0],["2025-03-31",82.15,83.6,80.54,83.41,1168500.0],["2025-04-01",82.85,84.7,81.71,84.2,1124700.0],["2025-04-02",82.14,89.69,82.14,88.43,1688300.0],["2025-04-03",77.065,77.24,66.35,69.49,8117100.0],["2025-04-04",63.09,75.32,60.5,70.09,6749000.0],["2025-04-07",66.09,75.1,64.0,70.24,5698200.0],["2025-04-08",72.63,74.06,64.37,65.64,2759700.0],["2025-04-09",64.925,81.65,64.319,78.75,6384000.0],["2025-04-10",74.99,75.88,70.315,72.81,3084600.0],["2025-04-11",72.57,74.99,70.203,73.53,2038800.0],["2025-04-14",75.7,77.93,73.25,74.49,1736700.0],["2025-04-15",74.45,75.565,74.24,74.68,1362700.0],["2025-04-16",73.7,74.46,72.07,73.66,766800.0],["2025-04-17",74.03,74.705,73.15,74.2,1342400.0],["2025-04-21",72.88,73.14,69.19,71.78,1575900.0],["2025-04-22",72.84,75.66,72.645,74.47,982400.0],["2025-04-23",79.87,81.098,76.825,77.26,1678000.0],["2025-04-24",77.85,79.96,77.44,79.28,1119800.0],["2025-04-25",79.22,80.18,77.69,79.78,1647000.0],["2025-04-28",79.78,81.32,78.5,80.1,1479800.0],["2025-04-29",79.59,81.765,79.57,81.41,1479900.0],["2025-04-30",78.91,80.81,76.45,80.5,873300.0],["2025-05-01",80.97,81.77,79.04,79.81,1582700.0],["2025-05-02",81.06,85.13,80.89,84.14,1892100.0],["2025-05-05",83.42,83.66,82.28,82.53,1709700.0],["2025-05-06",80.55,81.71,78.82,80.08,2238900.0],["2025-05-07",80.62,81.52,79.335,81.19,2836800.0],["2025-05-08",89.4,93.38,87.325,91.63,4094700.0],["2025-05-09",93.5,93.5,90.07,92.25,2364900.0],["2025-05-12",100.01,104.97,96.62,98.99,3011900.0],["2025-05-13",100.15,103.85,99.5,102.34,2462800.0],["2025-05-14",102.48,103.31,100.491,101.11,2059200.0],["2025-05-15",100.33,101.02,98.8,100.69,1354600.0],["2025-05-16",100.7,102.5,100.575,102.08,1229000.0],["2025-05-19",100.64,102.185,100.0,101.15,1264500.0],["2025-05-20",100.88,101.52,99.89,100.59,823400.0],["2025-05-21",99.24,100.05,96.85,97.29,999900.0],["2025-05-22",97.31,97.35,94.88,95.37,1220800.0],["2025-05-23",92.92,95.35,92.55,94.36,1301300.0],["2025-05-27",96.04,96.447,94.53,94.78,1203300.0],["2025-05-28",94.97,95.06,92.62,92.71,1256200.0],["2025-05-29",94.0,95.3,93.625,94.36,1255400.0],["2025-05-30",92.58,93.63,91.38,91.93,953900.0],["2025-06-02",92.0,92.625,89.445,92.3,1065800.0],["2025-06-03",92.05,93.45,91.445,92.32,1227800.0],["2025-06-04",92.06,92.385,87.84,87.91,2329900.0],["2025-06-05",87.5,89.36,85.15,87.27,2332700.0],["2025-06-06",88.38,89.0,86.73,87.25,1054700.0],["2025-06-09",88.45,88.67,86.91,87.86,2183700.0],["2025-06-10",88.17,89.56,87.345,89.48,1544800.0],["2025-06-11",89.78,90.89,88.23,89.56,3707900.0],["2025-06-12",89.25,89.94,86.97,87.93,2803200.0],["2025-06-13",86.77,87.46,80.69,82.13,1993600.0],["2025-06-16",83.75,87.94,83.45,87.13,1838800.0],["2025-06-17",85.83,87.54,85.12,85.69,1415800.0],["2025-06-18",85.81,91.52,85.515,89.16,1996500.0],["2025-06-20",90.5,91.73,88.79,90.8,1652700.0],["2025-06-23",89.59,91.78,88.63,91.75,1441800.0],["2025-06-24",93.63,94.82,92.01,94.43,1895000.0],["2025-06-25",94.54,95.53,92.76,93.37,1423400.0],["2025-06-26",94.01,95.19,93.31,94.11,1428400.0],["2025-06-27",94.98,97.295,93.74,96.5,1813400.0],["2025-06-30",96.82,99.64,95.759,98.99,1620200.0],["2025-07-01",98.89,100.88,98.135,99.26,1902900.0],["2025-07-02",99.06,106.58,98.06,106.36,4653200.0],["2025-07-03",107.44,108.38,106.18,107.24,894600.0],["2025-07-07",105.78,106.86,104.47,105.94,2109900.0],["2025-07-08",106.71,107.19,104.65,105.55,942100.0],["2025-07-09",107.7,109.65,106.68,108.75,1743500.0],["2025-07-10",109.3,111.87,108.845,111.19,1514100.0],["2025-07-11",109.02,111.57,109.02,110.99,1487000.0],["2025-07-14",111.58,112.5,109.12,111.45,1032900.0],["2025-07-15",111.65,112.9,109.162,110.7,1720600.0],["2025-07-16",111.68,111.91,108.93,110.51,1391400.0],["2025-07-17",112.52,115.5,111.29,114.96,1801600.0],["2025-07-18",115.19,115.39,113.415,115.06,973700.0],["2025-07-21",116.05,116.19,114.5,114.81,1006800.0],["2025-07-22",114.59,118.35,114.28,117.15,2053200.0],["2025-07-23",118.0,121.05,117.87,119.46,1919000.0],["2025-07-24",119.02,119.547,117.8,118.33,818000.0],["2025-07-25",120.09,120.7,117.94,120.34,730100.0],["2025-07-28",121.81,121.82,119.59,120.01,846900.0],["2025-07-29",119.99,120.6,117.855,118.55,1039900.0],["2025-07-30",119.26,119.26,116.14,116.99,1088700.0],["2025-07-31",116.85,117.67,115.28,116.1,1159500.0],["2025-08-01",112.97,114.04,110.59,112.32,1601200.0],["2025-08-04",114.01,116.57,113.11,116.27,1135600.0],["2025-08-05",117.22,118.25,114.43,115.45,886700.0],["2025-08-06",115.45,115.865,112.47,114.16,1792300.0],["2025-08-07",127.235,128.51,112.78,115.2,3411900.0],["2025-08-08",115.23,117.47,113.61,116.06,1888200.0],["2025-08-11",116.09,117.71,114.61,114.86,1033000.0],["2025-08-12",117.16,118.34,115.95,116.78,1523500.0],["2025-08-13",117.34,121.48,116.605,120.99,1926500.0],["2025-08-14",119.53,120.14,118.61,119.3,1266400.0],["2025-08-15",119.18,119.755,117.61,118.96,953500.0],["2025-08-18",118.96,119.9,118.205,119.32,1241500.0],["2025-08-19",119.9,120.22,118.585,119.34,1222100.0],["2025-08-20",119.5,120.34,117.42,119.59,1035100.0],["2025-08-21",115.125,116.2,113.215,115.82,4283900.0],["2025-08-22",116.18,118.27,115.35,116.92,1676800.0],["2025-08-25",116.91,117.37,115.8,115.8,1399900.0],["2025-08-26",116.24,118.6,115.0,118.55,1125000.0],["2025-08-27",118.39,120.61,118.175,120.29,1127100.0],["2025-08-28",117.425,118.07,113.59,116.25,2790200.0],["2025-08-29",116.53,117.34,114.76,116.96,1250400.0],["2025-09-02",115.11,117.91,114.171,116.71,1226000.0],["2025-09-03",117.22,120.535,116.98,117.99,1222600.0],["2025-09-04",118.45,121.46,118.02,121.22,1369800.0],["2025-09-05",121.19,122.98,116.84,117.18,1714700.0],["2025-09-08",118.0,118.0,114.76,114.8,1084100.0],["2025-09-09",115.07,115.34,113.6,115.28,874500.0],["2025-09-10",115.05,117.45,114.972,116.04,755600.0],["2025-09-11",116.45,117.535,115.52,115.54,878100.0],["2025-09-12",115.5,115.518,113.89,113.93,675100.0],["2025-09-15",114.36,116.11,113.15,114.5,841200.0],["2025-09-16",113.85,114.49,111.12,113.01,1079200.0],["2025-09-17",112.8,115.805,112.28,113.95,1311700.0],["2025-09-18",115.05,117.04,114.74,116.95,1035300.0],["2025-09-19",116.99,117.055,114.58,114.96,1404400.0],["2025-09-22",114.51,114.585,109.2,109.8,1801600.0],["2025-09-23",110.915,112.97,109.53,109.66,1123800.0],["2025-09-24",109.27,109.795,106.94,107.64,1236900.0],["2025-09-25",106.81,107.18,104.92,106.07,1186900.0],["2025-09-26",106.52,107.18,105.495,105.9,1353900.0],["2025-09-29",107.35,107.75,105.65,106.22,1651500.0],["2025-09-30",104.31,105.68,97.66,103.15,3761200.0],["2025-10-01",102.52,103.21,99.98,100.34,1900000.0],["2025-10-02",100.11,101.21,98.57,101.13,1453200.0],["2025-10-03",101.36,102.01,97.35,98.09,1706900.0],["2025-10-06",97.69,97.87,93.44,94.35,2496900.0],["2025-10-07",94.56,94.56,90.11,91.78,2577700.0],["2025-10-08",92.25,93.25,90.185,91.66,1610400.0],["2025-10-09",92.36,92.85,88.85,89.3,1687900.0],["2025-10-10",92.86,92.927,88.3,88.37,2412100.0],["2025-10-13",89.48,91.2,89.075,89.2,1693500.0],["2025-10-14",88.15,91.88,87.895,91.38,2005500.0],["2025-10-15",91.91,95.01,91.91,94.82,3766300.0],["2025-10-16",95.66,96.6,93.06,93.93,2436100.0],["2025-10-17",93.58,95.33,93.54,93.92,1514200.0],["2025-10-20",93.93,95.0,91.78,92.81,1343700.0],["2025-10-21",92.95,93.72,91.23,93.45,1751900.0],["2025-10-22",92.9,93.065,89.94,91.24,1726900.0],["2025-10-23",91.75,98.52,91.55,96.82,2830500.0],["2025-10-24",97.48,97.9,95.9,96.66,1365500.0],["2025-10-27",98.0,98.47,96.305,96.75,1292200.0],["2025-10-28",96.78,97.74,95.014,97.16,1581800.0],["2025-10-29",96.31,97.665,94.9,95.51,1144000.0],["2025-10-30",95.0,95.0,87.22,87.59,4180400.0],["2025-10-31",88.53,88.74,84.82,85.5,3817700.0],["2025-11-03",85.78,86.31,83.635,85.3,2896400.0],["2025-11-04",85.49,86.06,83.44,84.69,2269600.0],["2025-11-05",84.38,88.835,83.12,86.39,3371300.0],["2025-11-06",93.93,101.59,89.89,91.9,5493700.0],["2025-11-07",92.18,93.392,88.8,92.44,2151400.0],["2025-11-10",94.25,97.57,93.88,94.78,2652000.0],["2025-11-11",94.53,96.81,91.26,92.18,1576800.0],["2025-11-12",93.055,95.2,92.385,93.94,1806600.0],["2025-11-13",93.65,94.61,91.2,91.29,1478200.0],["2025-11-14",89.8,91.28,87.86,88.04,2475300.0],["2025-11-17",88.35,89.3,84.14,84.64,2530800.0],["2025-11-18",84.57,85.2,83.21,84.57,1893100.0],["2025-11-19",85.66,88.17,84.992,87.39,1705600.0],["2025-11-20",89.53,90.53,85.01,85.11,1890900.0],["2025-11-21",85.96,89.87,85.116,87.51,2020700.0],["2025-11-24",87.15,89.09,86.455,88.01,1542100.0],["2025-11-25",88.4,95.67,87.895,93.31,3092000.0],["2025-11-26",93.51,96.92,93.51,96.16,1923300.0],["2025-11-28",96.38,97.94,95.67,97.57,649400.0],["2025-12-01",95.99,101.88,94.94,101.39,2028500.0],["2025-12-02",101.66,103.92,100.888,101.43,2680600.0],["2025-12-03",101.87,108.24,101.87,107.44,3281500.0],["2025-12-04",107.24,107.43,104.25,106.36,1868900.0],["2025-12-05",106.29,108.6,106.29,108.34,1397200.0],["2025-12-08",108.75,110.73,107.27,109.14,2130300.0],["2025-12-09",108.25,112.41,107.82,110.14,2179300.0],["2025-12-10",110.73,113.47,108.68,113.27,1556600.0],["2025-12-11",113.0,115.34,113.0,114.2,1346700.0],["2025-12-12",114.43,114.983,111.66,112.67,1187700.0],["2025-12-15",114.67,114.67,111.9,113.62,1289100.0],["2025-12-16",113.84,115.38,112.345,113.87,1023900.0],["2025-12-17",113.9,115.11,112.03,112.95,814100.0],["2025-12-18",114.0,115.0,112.67,114.01,1278200.0],["2025-12-19",114.42,115.7,113.06,115.26,1362800.0],["2025-12-22",114.75,118.375,114.524,117.03,1361600.0],["2025-12-23",117.23,117.23,112.72,113.57,1376600.0],["2025-12-24",113.6,113.99,111.725,112.88,530900.0],["2025-12-26",113.24,114.41,112.475,114.0,479400.0],["2025-12-29",113.63,114.65,112.9,113.32,781500.0],["2025-12-30",113.15,114.25,112.45,113.69,1134400.0],["2025-12-31",113.42,113.88,111.38,111.9,687000.0],["2026-01-02",112.14,114.27,111.73,113.85,1830400.0],["2026-01-05",113.24,113.808,110.16,110.96,1664000.0],["2026-01-06",110.9,118.74,109.35,117.22,2004900.0],["2026-01-07",118.15,118.88,116.07,117.84,1240700.0],["2026-01-08",116.58,123.94,116.01,122.94,2356100.0],["2026-01-09",123.34,124.75,117.51,120.49,1617600.0],["2026-01-12",121.0,125.38,118.45,123.68,2188800.0],["2026-01-13",124.45,129.19,124.01,126.22,2115100.0],["2026-01-14",124.65,127.74,123.135,123.88,1437000.0],["2026-01-15",125.21,127.505,123.9,126.17,1356600.0],["2026-01-16",126.5,128.205,126.38,127.06,998600.0],["2026-01-20",125.07,126.28,121.381,122.78,1292200.0],["2026-01-21",123.93,126.23,122.73,123.16,1465100.0],["2026-01-22",124.37,126.07,123.72,123.97,988300.0],["2026-01-23",124.05,124.99,122.01,123.44,817900.0],["2026-01-26",123.74,124.1,122.01,123.22,1157500.0],["2026-01-27",123.54,124.21,120.73,122.64,1465900.0],["2026-01-28",122.88,123.56,119.75,119.84,1433300.0],["2026-01-29",120.0,121.0,116.57,119.35,1602100.0],["2026-01-30",118.2,119.703,116.25,118.2,733900.0],["2026-02-02",118.61,119.93,116.765,119.49,1102100.0],["2026-02-03",119.6,122.32,117.45,119.43,1213100.0],["2026-02-04",120.1,120.88,112.585,116.18,1446400.0],["2026-02-05",115.28,117.13,112.6,113.21,1239300.0],["2026-02-06",113.87,117.58,113.87,116.72,1285300.0],["2026-02-09",116.22,120.78,116.055,119.55,1402400.0],["2026-02-10",119.99,121.2,116.13,118.64,2006700.0],["2026-02-11",114.0,130.205,113.7,125.31,5038900.0],["2026-02-12",126.52,130.84,124.34,129.02,2306000.0],["2026-02-13",129.58,132.47,126.12,131.06,1721900.0],["2026-02-17",131.86,133.99,127.04,131.45,1384400.0],["2026-02-18",130.73,132.8,127.31,127.73,1509800.0],["2026-02-19",127.05,127.89,125.31,127.32,1053600.0],["2026-02-20",126.84,131.56,126.84,130.64,1471300.0],["2026-02-23",129.86,131.52,123.155,124.04,1473500.0],["2026-02-24",123.93,129.845,123.5,128.11,1881300.0],["2026-02-25",130.0,130.0,124.945,128.9,1633300.0],["2026-02-26",129.06,130.09,125.31,126.88,1583000.0],["2026-02-27",124.0,124.45,118.91,122.87,2486500.0],["2026-03-02",119.76,123.5,117.55,120.59,1634600.0],["2026-03-03",117.51,117.52,112.75,115.74,2076400.0],["2026-03-04",116.28,116.28,114.1,114.86,2139200.0],["2026-03-05",113.68,116.11,112.575,114.0,1555600.0],["2026-03-06",110.59,111.685,108.53,111.1,2116200.0],["2026-03-09",108.88,111.775,106.18,111.36,2617500.0],["2026-03-10",111.81,114.72,109.45,112.44,2100600.0],["2026-03-11",111.96,112.04,108.53,110.16,1867000.0],["2026-03-12",108.53,109.33,101.42,101.68,2625700.0],["2026-03-13",102.3,104.46,99.375,100.04,3263500.0],["2026-03-16",101.68,105.25,101.515,102.95,1457500.0],["2026-03-17",104.87,108.108,104.86,105.27,1918900.0],["2026-03-18",104.33,106.57,102.06,102.66,1113800.0],["2026-03-19",100.97,102.485,100.01,101.93,1689300.0],["2026-03-20",103.26,103.26,96.86,98.05,7849300.0],["2026-03-23",101.6,106.57,101.6,105.16,2121300.0],["2026-03-24",100.81,109.5,100.81,108.45,2028700.0],["2026-03-25",110.22,112.57,105.61,107.49,1195000.0],["2026-03-26",105.78,108.11,103.01,104.28,1457600.0],["2026-03-27",102.71,103.335,100.23,102.11,1678000.0],["2026-03-30",102.35,102.35,97.07,97.62,2045100.0],["2026-03-31",99.94,106.2,99.94,105.9,2490200.0],["2026-04-01",107.69,110.01,106.36,106.49,2367600.0],["2026-04-02",103.09,108.43,99.14,104.38,1475900.0],["2026-04-06",104.72,109.8,104.72,108.48,2258000.0],["2026-04-07",107.48,108.425,103.705,104.15,1928200.0],["2026-04-08",113.44,116.39,110.65,111.91,1904100.0],["2026-04-09",110.79,116.26,110.66,114.96,1366900.0],["2026-04-10",115.63,116.3,113.96,115.07,1023000.0],["2026-04-13",113.0,115.48,111.22,115.37,1308100.0],["2026-04-14",116.66,118.9,115.7,116.63,953100.0],["2026-04-15",116.27,116.5,110.92,115.51,2041400.0],["2026-04-16",115.76,116.55,113.21,114.88,1041800.0],["2026-04-17",115.89,123.545,115.89,119.6,1350200.0],["2026-04-20",118.15,121.74,118.07,121.66,838500.0],["2026-04-21",121.98,124.41,118.09,118.17,989800.0],["2026-04-22",119.85,120.42,116.37,117.3,917400.0],["2026-04-23",117.01,117.62,112.71,114.69,935200.0],["2026-04-24",115.0,116.85,114.29,115.74,980300.0],["2026-04-27",115.99,118.295,113.5,116.77,1342900.0],["2026-04-28",116.52,117.83,113.76,114.58,1237900.0],["2026-04-29",113.7,114.665,111.775,113.13,882800.0],["2026-04-30",113.81,116.72,112.77,115.53,1048700.0],["2026-05-01",115.71,117.08,114.108,114.65,1229200.0],["2026-05-04",114.37,116.416,112.52,114.8,1361600.0],["2026-05-05",117.0,121.28,116.29,117.41,2108400.0],["2026-05-06",112.02,117.92,108.2,115.49,4424600.0],["2026-05-07",115.77,116.84,111.68,113.12,2551400.0],["2026-05-08",115.0,115.02,110.53,111.67,1784000.0],["2026-05-11",111.08,111.08,106.64,107.49,2000900.0],["2026-05-12",107.03,108.97,104.74,108.41,2038800.0],["2026-05-13",108.16,108.52,102.83,102.94,2411200.0],["2026-05-14",107.12,108.82,104.83,106.7,4339500.0],["2026-05-15",105.23,107.87,104.405,105.63,11957600.0],["2026-05-18",104.69,107.26,103.935,106.41,1905400.0],["2026-05-19",106.16,106.305,101.68,101.99,2363300.0],["2026-05-20",102.5,107.3,100.095,107.15,1718100.0],["2026-05-21",105.54,112.5,104.97,112.21,1899900.0],["2026-05-22",111.89,112.81,110.6,112.03,1131600.0],["2026-05-26",114.99,117.975,113.06,116.21,2137800.0],["2026-05-27",117.43,121.71,116.26,116.95,2150400.0],["2026-05-28",116.54,120.735,114.82,119.48,1614400.0],["2026-05-29",118.69,123.56,118.69,121.89,7926300.0],["2026-06-01",120.59,122.68,119.58,122.66,1674700.0],["2026-06-02",122.7,123.32,121.275,122.28,1264300.0],["2026-06-03",121.56,123.12,118.37,121.26,1769900.0],["2026-06-04",120.05,123.94,119.4,123.47,1774800.0],["2026-06-05",123.35,123.93,119.55,119.82,1667200.0],["2026-06-08",119.8,121.45,116.8,118.28,2368500.0],["2026-06-09",120.81,131.77,120.795,128.48,3411600.0],["2026-06-10",127.88,133.4,126.573,128.22,2222100.0],["2026-06-11",129.79,136.61,129.315,135.59,2243800.0],["2026-06-12",137.0,138.0,132.61,133.8,1340000.0],["2026-06-15",138.09,139.5,132.96,133.09,1338600.0],["2026-06-16",133.41,139.0,133.35,136.28,1661400.0],["2026-06-17",136.43,139.58,133.241,133.56,1174000.0],["2026-06-18",137.52,141.81,135.5,140.84,2484000.0],["2026-06-22",141.76,141.76,136.78,138.56,1464900.0],["2026-06-23",136.75,137.603,134.4,134.9,1227900.0],["2026-06-24",136.91,142.0,136.63,140.19,1323500.0],["2026-06-25",141.97,145.885,140.55,142.85,1569000.0],["2026-06-26",141.43,145.415,140.836,145.1,1776300.0],["2026-06-29",144.93,146.44,142.725,146.38,1360000.0],["2026-06-30",146.18,152.46,145.26,152.27,1601200.0],["2026-07-01",151.07,152.55,150.0,151.84,1855600.0],["2026-07-02",151.0,154.035,149.84,151.47,2331400.0],["2026-07-06",153.21,154,148.14,148.92,1387132.874263],["2026-07-07",149.18,151.915,148.105,150.94,1444495.288295],["2026-07-08",147.38,148.21,143.26,146.49,1170978.033296],["2026-07-09",148.64,150.33,145.19,148.81,702312.498283],["2026-07-10",149,153.49,149,152.65,3642298.484988],["2026-07-13",152,154.29,149.065,149.79,1280355.824512],["2026-07-14",152.7,152.707,148.305,149.89,1421950.748357],["2026-07-15",151.02,153.075,149.8609,150.05,1211418.609305],["2026-07-16",149.23,154.43,149.23,154.21,894627.211571],["2026-07-17",153.38,156.865,152.723,154.53,1708289.892367],["2026-07-20",156.19,156.37,150.83,152.83,1388304.448076],["2026-07-21",153.82,154.52,147.48,147.82,2129842.801371],["2026-07-22",147.18,148.41,143.34,147.11,1654209.072105],["2026-07-23",143.82,147.88,141.88,145.83,2002569.644944],["2026-07-24",145.65,149.44,144.84,148.6,1198911.64303],["2026-07-27",151.16,154.2599,151.16,153.19,1295354.556683],["2026-07-28",153.195,159.99,153.195,159.84,1252605.019437],["2026-07-29",157.4,163.73,156.91,159.22,1498254.42179],["2026-07-30",159.97,163.925,158.51,163.33,980076.117479],["2026-07-31",164.37,164.37,161.52,161.77,1210368.909622],["2026-08-03",163.92,164.7,158.67,160.57,2155214.379516],["2026-08-04",162.5,169.69,161.66,168.19,3445201.435603],["2026-08-05",169.3,182.85,166.66,182.11,3707788.205672],["2026-08-06",184.14,187.04,178.06,179.93,2658976.301011],["2026-08-07",181.73,187.63,179.18,185.52,1475377.543449],["2026-08-10",185.6,187.506,184.89,185.31,838001.661256],["2026-08-11",188,191.22,183.481,187.68,1828090.775347],["2026-08-12",188.97,190,182.92,186.13,2267982.312813],["2026-08-13",186.6,190.21,184.34,188.59,1462434.821329],["2026-08-14",187.52,190.28,182.78,185.1,1389390.597638],["2026-08-17",183.35,186.32,181.58,183.62,1692619.152104],["2026-08-18",181.51,185.91,179,182.82,1495770.880764],["2026-08-19",183.6,183.72,179.46,181.24,1159873.090607],["2026-08-20",180,181.57,177.515,179.98,1349547.916848],["2026-08-21",179.99,182.89,179.66,180.76,1017328.12259],["2026-08-24",181.3,184.0913,180.65,182.99,973795.421582],["2026-08-25",185,185,182.04,183.8,773015.220938],["2026-08-26",184.49,189.8,183.515,188.55,1143259.761133],["2026-08-27",188,194.07,187.25,192.86,1644830.743071],["2026-08-28",193.63,194.54,191.03,191.23,1320321.507581],["2026-08-31",189.79,193.37,189.5,192.49,2070330.966483],["2026-09-01",189.99,191.4988,174.265,174.92,2777604.929221],["2026-09-02",175.45,175.8527,170.1,175.25,1681663.302271],["2026-09-03",176.5,177.185,172.48,175.21,1192957.421474],["2026-09-04",174.19,176.2099,172.71,173.38,1338921.874822],["2026-09-08",174.41,182.225,174.2,175.13,2103711.867433],["2026-09-09",172.67,174.7,168.26,169.3,1722605.860491],["2026-09-10",168.55,169.16,160.49,162.58,2090777.79594],["2026-09-11",165.01,165.895,157.01,160.8,2544613.043462],["2026-09-14",160.08,170.17,158.82,169.62,1771538.432978]]}