{"t":"TLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-02",46.375,46.5,46.25,46.5,75000.0],["2023-06-05",45.0,46.5,45.0,46.5,900.0],["2023-06-06",44.5,46.0,44.5,46.0,800.0],["2023-06-07",46.0,46.25,46.0,46.25,90200.0],["2023-06-08",46.25,46.5,46.25,46.5,1600.0],["2023-06-09",46.49,46.5,46.0,46.0,27200.0],["2023-06-12",45.0,46.5,45.0,46.5,900.0],["2023-06-13",46.5,46.5,46.4,46.43,8400.0],["2023-06-14",46.5,46.5,46.42,46.5,112200.0],["2023-06-15",46.5,46.5,46.5,46.5,0.0],["2023-06-16",46.5,46.5,46.5,46.5,0.0],["2023-06-20",46.5,46.5,46.15,46.15,112000.0],["2023-06-21",46.5,46.5,46.5,46.5,5000.0],["2023-06-22",46.5,46.5,46.5,46.5,600.0],["2023-06-23",46.5,46.5,46.4,46.45,600.0],["2023-06-26",47.1,48.5,46.4,47.125,30800.0],["2023-06-27",47.05,47.5,47.05,47.5,108300.0],["2023-06-28",48.0,52.5,48.0,50.0,34600.0],["2023-06-29",49.88,49.88,49.375,49.49,59700.0],["2023-06-30",49.5,50.45,49.0,50.15,187500.0],["2023-07-03",50.995,50.995,50.36,50.36,800.0],["2023-07-05",50.35,50.35,49.525,50.0,19300.0],["2023-07-06",50.25,50.25,49.5,50.15,126600.0],["2023-07-07",51.0,52.5,51.0,51.51,61100.0],["2023-07-10",51.75,52.25,51.0,52.25,229300.0],["2023-07-11",52.15,52.163,52.0,52.0,245700.0],["2023-07-12",51.9,52.5,51.7,52.15,160100.0],["2023-07-13",52.038,52.15,51.75,51.75,68300.0],["2023-07-14",52.1,52.1,51.75,52.0,157900.0],["2023-07-17",51.903,52.15,51.578,51.9,12100.0],["2023-07-18",51.62,51.75,51.62,51.75,600.0],["2023-07-19",51.75,51.95,51.75,51.95,5900.0],["2023-07-20",51.9,51.9,51.75,51.875,151500.0],["2023-07-21",51.75,52.0,51.75,52.0,12800.0],["2023-07-24",51.75,51.75,51.375,51.5,9900.0],["2023-07-25",51.25,52.5,51.0,52.5,390300.0],["2023-07-26",51.0,52.75,51.0,52.692,327200.0],["2023-07-27",53.0,54.413,51.5,52.5,129900.0],["2023-07-28",53.25,54.25,53.0,54.25,5100.0],["2023-07-31",54.75,54.75,52.5,54.25,134600.0],["2023-08-01",53.675,54.1,53.0,54.1,211500.0],["2023-08-02",54.0,54.25,52.75,53.375,4600.0],["2023-08-03",54.0,55.0,53.5,53.75,50600.0],["2023-08-04",54.25,56.3,53.375,53.625,358600.0],["2023-08-07",54.0,54.0,54.0,54.0,200.0],["2023-08-08",54.86,55.0,54.6,55.0,1800.0],["2023-08-09",55.5,55.5,54.5,54.5,55500.0],["2023-08-10",55.0,55.0,54.35,54.5,41800.0],["2023-08-11",54.5,54.5,54.25,54.25,5400.0],["2023-08-14",55.0,55.5,54.6,55.0,28800.0],["2023-08-15",55.0,55.0,54.25,54.35,22700.0],["2023-08-16",54.48,55.5,54.0,55.0,193200.0],["2023-08-17",54.39,54.39,53.4,54.0,2800.0],["2023-08-18",52.05,54.0,52.05,53.5,7800.0],["2023-08-21",53.125,53.125,52.938,53.0,7000.0],["2023-08-22",52.75,57.3,52.75,53.5,105800.0],["2023-08-23",54.0,54.0,53.75,54.0,24400.0],["2023-08-24",53.5,54.0,53.25,53.65,66000.0],["2023-08-25",53.293,53.5,53.25,53.5,5900.0],["2023-08-28",53.793,55.0,53.75,55.0,5400.0],["2023-08-29",55.0,55.0,54.3,54.75,23500.0],["2023-08-30",55.0,55.0,52.75,55.0,2800.0],["2023-08-31",55.0,55.3,55.0,55.25,259800.0],["2023-09-01",55.48,56.83,55.25,55.25,14300.0],["2023-09-05",55.0,56.0,54.75,54.75,62000.0],["2023-09-06",54.75,55.0,54.0,55.0,8100.0],["2023-09-07",55.0,55.0,54.826,55.0,11100.0],["2023-09-08",54.8,55.0,54.25,54.75,44100.0],["2023-09-11",54.75,55.0,54.5,54.85,35300.0],["2023-09-12",54.85,54.9,54.81,54.9,8200.0],["2023-09-13",54.6,55.0,53.26,54.9,3100.0],["2023-09-14",54.9,55.0,54.5,54.9,30800.0],["2023-09-15",55.0,55.0,54.9,54.9,20800.0],["2023-09-18",54.9,54.9,54.9,54.9,0.0],["2023-09-19",54.9,54.9,54.2,54.9,6600.0],["2023-09-20",54.6,54.75,54.55,54.64,42100.0],["2023-09-21",54.7,55.0,52.05,54.5,88600.0],["2023-09-22",54.74,54.75,54.25,54.5,44400.0],["2023-09-25",54.75,54.75,54.0,54.4,157900.0],["2023-09-26",54.35,54.35,53.5,53.89,26900.0],["2023-09-27",53.5,54.9,50.5,53.25,227900.0],["2023-09-28",53.5,53.74,52.8,53.2,12200.0],["2023-09-29",53.1,53.75,52.83,52.9,14900.0],["2023-10-02",52.92,53.5,52.92,53.22,26800.0],["2023-10-03",53.75,53.75,50.75,52.3,11600.0],["2023-10-04",51.76,52.0,51.5,51.75,9600.0],["2023-10-05",51.7,52.78,51.7,52.78,31800.0],["2023-10-06",52.78,52.78,52.15,52.5,109600.0],["2023-10-09",52.25,52.4,52.01,52.15,8500.0],["2023-10-10",52.195,52.195,51.7,51.85,9500.0],["2023-10-11",52.0,52.5,51.55,52.5,54700.0],["2023-10-12",52.48,52.7,51.5,52.68,309700.0],["2023-10-13",52.7,54.99,51.741,52.5,42100.0],["2023-10-16",52.461,52.5,51.75,51.75,10200.0],["2023-10-17",52.1,52.79,51.99,52.09,21500.0],["2023-10-18",52.1,52.49,52.0,52.11,38600.0],["2023-10-19",52.11,52.64,52.11,52.2,229400.0],["2023-10-20",52.2,52.4,52.0,52.0,16600.0],["2023-10-23",51.81,52.5,51.81,52.33,259300.0],["2023-10-24",53.696,53.75,53.0,53.19,81500.0],["2023-10-25",54.43,54.43,52.96,52.96,101400.0],["2023-10-26",53.469,53.49,52.67,52.9,189600.0],["2023-10-27",53.3,53.59,52.75,52.998,102200.0],["2023-10-30",53.0,53.0,52.52,53.0,286400.0],["2023-10-31",53.0,53.0,52.375,52.98,50300.0],["2023-11-01",52.98,53.0,52.51,52.85,76900.0],["2023-11-02",52.98,52.994,52.75,52.9,42300.0],["2023-11-03",53.0,53.35,52.9,52.92,73800.0],["2023-11-06",53.0,54.0,53.0,53.9,233800.0],["2023-11-07",54.0,54.5,53.635,54.25,130300.0],["2023-11-08",54.25,54.574,54.125,54.22,258800.0],["2023-11-09",54.75,54.75,53.52,53.77,196400.0],["2023-11-10",54.15,56.89,54.06,54.75,66300.0],["2023-11-13",55.25,55.5,55.0,55.42,150100.0],["2023-11-14",56.59,56.59,52.01,54.45,209100.0],["2023-11-15",54.49,55.5,53.75,53.75,138800.0],["2023-11-16",54.0,54.44,53.03,53.5,24000.0],["2023-11-17",53.99,54.75,53.99,54.5,34700.0],["2023-11-20",55.14,55.14,53.36,54.39,21600.0],["2023-11-21",54.0,54.33,54.0,54.3,165600.0],["2023-11-22",54.3,55.18,54.3,55.15,95500.0],["2023-11-24",55.08,55.5,55.08,55.4,13100.0],["2023-11-27",55.5,55.5,54.92,54.92,30300.0],["2023-11-28",53.95,57.038,53.95,55.2,160500.0],["2023-11-29",55.25,56.16,55.25,56.0,108400.0],["2023-11-30",60.0,60.0,55.82,57.35,222100.0],["2023-12-01",57.16,60.277,57.0,59.55,271100.0],["2023-12-04",60.09,60.09,58.5,59.1,314900.0],["2023-12-05",59.15,59.31,56.16,59.0,123700.0],["2023-12-06",59.25,59.99,58.51,58.6,204200.0],["2023-12-07",57.5,59.24,57.01,58.32,63800.0],["2023-12-08",58.402,59.39,58.01,58.76,19100.0],["2023-12-11",59.39,59.39,58.26,58.75,12900.0],["2023-12-12",58.51,58.75,58.25,58.55,47200.0],["2023-12-13",58.0,58.75,58.0,58.05,68600.0],["2023-12-14",59.39,60.1,58.5,59.3,158900.0],["2023-12-15",59.35,59.75,58.95,59.25,47600.0],["2023-12-18",58.96,61.99,58.28,60.35,146000.0],["2023-12-19",61.99,62.5,61.24,62.0,154000.0],["2023-12-20",60.02,63.0,60.02,61.0,62800.0],["2023-12-21",61.5,64.99,61.3,62.51,123200.0],["2023-12-22",62.51,64.0,60.0,63.25,296800.0],["2023-12-26",63.09,63.09,62.5,63.0,30800.0],["2023-12-27",62.95,63.45,60.26,63.2,107900.0],["2023-12-28",63.45,63.45,62.1,63.25,19000.0],["2023-12-29",63.25,69.99,62.75,64.0,17700.0],["2024-01-02",64.0,69.9,63.5,65.2,179200.0],["2024-01-03",65.25,65.25,63.52,64.01,60900.0],["2024-01-04",63.51,64.0,60.51,62.26,26700.0],["2024-01-05",62.26,63.3,62.26,63.1,18200.0],["2024-01-08",63.4,65.75,63.4,65.0,376700.0],["2024-01-09",62.88,67.98,62.86,63.5,95500.0],["2024-01-10",64.6,64.9,64.0,64.5,16100.0],["2024-01-11",64.6,65.0,64.6,64.9,20200.0],["2024-01-12",64.62,65.24,64.32,64.5,32000.0],["2024-01-16",64.5,65.05,64.5,65.05,22800.0],["2024-01-17",64.98,65.0,64.51,64.51,15600.0],["2024-01-18",64.822,65.09,64.68,65.09,25500.0],["2024-01-19",65.08,65.15,64.93,65.1,21000.0],["2024-01-22",65.1,65.1,64.9,65.01,70700.0],["2024-01-23",65.0,65.15,65.0,65.09,42700.0],["2024-01-24",65.03,65.25,65.0,65.25,52000.0],["2024-01-25",65.25,66.0,65.25,65.79,84100.0],["2024-01-26",65.8,67.11,65.01,66.25,52500.0],["2024-01-29",67.0,67.0,66.6,66.7,27700.0],["2024-01-30",66.75,67.0,66.65,66.65,29900.0],["2024-01-31",66.55,66.75,66.25,66.35,66200.0],["2024-02-01",66.32,67.0,66.0,67.0,28700.0],["2024-02-02",66.85,67.5,66.5,67.25,16600.0],["2024-02-05",67.0,67.75,67.0,67.25,37100.0],["2024-02-06",67.0,67.3,67.0,67.25,12600.0],["2024-02-07",67.175,71.99,67.0,69.0,50200.0],["2024-02-08",67.745,68.25,64.99,66.0,86800.0],["2024-02-09",66.0,66.0,64.51,65.9,46500.0],["2024-02-12",67.0,67.688,66.4,67.0,70900.0],["2024-02-13",67.0,67.4,66.45,67.0,17400.0],["2024-02-14",67.0,67.22,66.54,67.09,6900.0],["2024-02-15",67.1,67.19,66.55,66.97,32700.0],["2024-02-16",67.2,72.0,67.2,68.7,268300.0],["2024-02-20",68.7,68.7,67.02,68.0,43700.0],["2024-02-21",67.01,68.2,67.01,68.04,70800.0],["2024-02-22",67.97,69.545,67.55,69.35,214600.0],["2024-02-23",69.35,70.0,68.8,69.9,108300.0],["2024-02-26",69.9,70.22,69.065,70.0,85500.0],["2024-02-27",70.0,74.0,70.0,72.9,155900.0],["2024-02-28",72.8,75.5,72.5,74.5,243200.0],["2024-02-29",74.5,75.1,74.5,74.8,11500.0],["2024-03-01",74.65,79.95,74.65,75.6,71600.0],["2024-03-04",79.36,87.3,79.0,85.2,873500.0],["2024-03-05",88.0,88.5,83.0,86.0,947500.0],["2024-03-06",85.7,87.47,85.5,87.2,376000.0],["2024-03-07",87.96,87.96,83.92,86.6,403000.0],["2024-03-08",86.56,86.8,84.0,85.0,156000.0],["2024-03-11",85.5,85.5,83.144,84.2,36500.0],["2024-03-12",84.6,85.0,83.71,84.58,57200.0],["2024-03-13",85.99,86.0,83.57,84.3,635200.0],["2024-03-14",84.5,87.5,84.05,85.3,612000.0],["2024-03-15",85.9,86.0,84.57,84.57,51000.0],["2024-03-18",85.5,87.94,85.48,86.99,70200.0],["2024-03-19",86.588,87.35,86.588,87.0,70800.0],["2024-03-20",87.0,87.99,86.68,86.85,464800.0],["2024-03-21",86.85,87.8,86.85,87.0,50800.0],["2024-03-22",87.0,87.5,86.75,87.5,251400.0],["2024-03-25",88.77,90.99,87.0,90.01,595000.0],["2024-03-26",90.49,93.0,90.25,90.9,469200.0],["2024-03-27",93.0,93.0,90.34,91.4,432900.0],["2024-03-28",91.8,96.08,91.8,94.35,651100.0],["2024-04-01",96.0,98.99,93.25,94.8,436400.0],["2024-04-02",95.0,95.0,93.27,94.12,166900.0],["2024-04-03",94.05,94.5,93.56,93.9,323000.0],["2024-04-04",93.85,95.0,93.0,93.5,191200.0],["2024-04-05",93.8,94.4,92.75,94.19,60000.0],["2024-04-08",94.4,95.1,93.5,95.0,138300.0],["2024-04-09",95.28,95.28,93.3,94.0,193800.0],["2024-04-10",94.0,94.0,92.99,94.0,42700.0],["2024-04-11",94.0,94.0,93.6,94.0,28600.0],["2024-04-12",93.084,93.625,92.8,93.5,94400.0],["2024-04-15",93.5,93.8,90.89,93.73,212100.0],["2024-04-16",93.74,93.74,92.53,93.0,44600.0],["2024-04-17",93.25,93.25,92.8,93.01,112200.0],["2024-04-18",92.9,93.0,92.5,93.0,60400.0],["2024-04-19",92.99,93.59,92.1,92.595,317000.0],["2024-04-22",93.094,95.99,93.04,93.99,120800.0],["2024-04-23",93.987,95.0,93.71,95.0,109700.0],["2024-04-24",94.75,96.99,94.75,96.59,275000.0],["2024-04-25",97.0,98.0,96.8,97.9,134500.0],["2024-04-26",97.25,101.19,97.25,100.4,91400.0],["2024-04-29",100.4,100.4,99.0,100.0,348800.0],["2024-04-30",99.04,100.1,99.02,100.0,306000.0],["2024-05-01",99.75,103.0,99.51,100.45,413700.0],["2024-05-02",100.28,101.0,99.836,100.9,266800.0],["2024-05-03",101.0,102.0,101.0,101.25,78100.0],["2024-05-06",101.25,105.0,101.0,104.1,655000.0],["2024-05-07",103.76,108.9,103.75,103.75,435900.0],["2024-05-08",105.0,106.5,105.0,106.4,303100.0],["2024-05-09",106.25,109.47,104.52,107.0,400000.0],["2024-05-10",107.22,108.5,106.01,106.75,253200.0],["2024-05-13",108.25,108.25,104.85,104.85,218800.0],["2024-05-14",106.1,107.5,100.96,104.75,479900.0],["2024-05-15",102.01,109.74,102.0,109.01,505800.0],["2024-05-16",109.94,109.94,106.51,108.0,395600.0],["2024-05-17",108.0,109.89,106.55,107.96,455900.0],["2024-05-20",108.12,108.48,107.0,107.6,842400.0],["2024-05-21",107.6,108.2,107.36,107.75,368300.0],["2024-05-22",108.15,108.5,107.75,108.49,865100.0],["2024-05-23",108.75,125.79,108.75,112.35,1597200.0],["2024-05-24",112.5,115.5,111.0,115.3,1270600.0],["2024-05-28",120.74,120.74,112.63,113.6,887100.0],["2024-05-29",118.99,118.99,113.51,114.41,1889000.0],["2024-05-30",114.41,115.9,113.6,115.49,793900.0],["2024-05-31",115.3,115.8,114.13,115.15,506100.0],["2024-06-03",115.7,115.7,112.1,113.24,552300.0],["2024-06-04",113.7,113.9,106.11,108.76,795500.0],["2024-06-05",109.0,113.29,108.82,112.91,790900.0],["2024-06-06",112.95,114.0,110.12,110.37,820300.0],["2024-06-07",111.0,113.44,110.56,111.7,685100.0],["2024-06-10",112.4,115.0,112.4,114.5,308300.0],["2024-06-11",114.06,115.8,114.06,115.37,1131900.0],["2024-06-12",115.36,117.615,114.02,116.17,583100.0],["2024-06-13",115.55,116.75,115.01,115.7,489000.0],["2024-06-14",115.7,117.25,115.41,116.9,510600.0],["2024-06-17",115.42,117.0,115.02,116.5,657900.0],["2024-06-18",116.9,116.9,116.11,116.7,225700.0],["2024-06-20",116.99,117.5,116.73,117.2,554700.0],["2024-06-21",116.6,119.94,116.6,119.11,619600.0],["2024-06-24",120.9,120.9,119.0,120.0,309800.0],["2024-06-25",119.78,121.0,119.02,119.85,262400.0],["2024-06-26",120.15,120.7,112.63,114.47,406700.0],["2024-06-27",113.03,114.49,106.88,110.45,1541000.0],["2024-06-28",109.5,113.34,106.22,111.02,375700.0],["2024-07-01",113.98,116.47,111.21,116.0,867000.0],["2024-07-02",116.45,119.9,115.05,118.0,1089200.0],["2024-07-03",118.1,118.94,118.1,118.94,128300.0],["2024-07-05",119.0,119.0,116.27,118.99,97400.0],["2024-07-08",118.95,119.06,117.68,118.99,170800.0],["2024-07-09",121.75,128.85,121.75,125.01,1670000.0],["2024-07-10",121.0,133.5,121.0,127.5,819100.0],["2024-07-11",128.04,132.09,128.0,130.89,1418600.0],["2024-07-12",131.62,133.31,130.65,131.43,722400.0],["2024-07-15",133.82,133.82,129.65,130.31,650800.0],["2024-07-16",130.13,135.55,129.11,134.16,979400.0],["2024-07-17",134.0,134.0,118.57,119.5,1210800.0],["2024-07-18",123.5,127.39,118.06,120.53,703600.0],["2024-07-19",120.53,125.99,119.58,123.85,300400.0],["2024-07-22",124.35,127.85,122.0,125.68,467600.0],["2024-07-23",126.79,128.45,125.742,126.56,581300.0],["2024-07-24",127.41,127.41,118.69,120.09,1442400.0],["2024-07-25",118.92,120.87,105.25,109.08,2627900.0],["2024-07-26",109.64,113.84,105.545,113.675,1021300.0],["2024-07-29",114.0,117.92,106.67,110.3,852500.0],["2024-07-30",111.97,116.35,108.27,110.86,1057100.0],["2024-07-31",130.0,130.95,122.16,124.65,3517600.0],["2024-08-01",124.65,125.57,117.23,121.1,1112200.0],["2024-08-02",119.47,122.87,98.5,114.63,1917200.0],["2024-08-05",104.47,116.92,102.71,114.22,1142100.0],["2024-08-06",114.77,120.33,114.28,117.24,635200.0],["2024-08-07",119.0,122.565,114.0,116.44,489600.0],["2024-08-08",117.02,121.46,117.0,119.48,487600.0],["2024-08-09",119.48,125.0,118.25,123.56,430800.0],["2024-08-12",123.75,125.325,113.41,119.76,688100.0],["2024-08-13",135.0,135.0,120.467,126.89,1085200.0],["2024-08-14",128.0,134.09,126.0,129.81,1571100.0],["2024-08-15",131.0,139.99,130.91,135.64,976300.0],["2024-08-16",136.58,139.0,131.96,132.96,372200.0],["2024-08-19",132.96,138.15,131.31,137.65,362800.0],["2024-08-20",139.51,139.51,133.02,134.25,229600.0],["2024-08-21",136.67,142.19,136.56,139.01,771700.0],["2024-08-22",140.05,143.83,137.92,143.0,557000.0],["2024-08-23",144.0,148.88,143.47,148.8,768500.0],["2024-08-26",152.18,152.18,141.07,145.02,823700.0],["2024-08-27",143.16,153.85,143.16,151.86,747300.0],["2024-08-28",150.3,155.0,145.72,148.15,737800.0],["2024-08-29",148.98,151.735,144.12,146.36,484800.0],["2024-08-30",145.86,150.545,145.86,149.61,589900.0],["2024-09-03",147.53,149.645,137.5,138.275,849600.0],["2024-09-04",138.73,145.96,138.57,142.85,830300.0],["2024-09-05",152.06,152.06,140.1,145.01,775200.0],["2024-09-06",145.01,149.01,137.55,143.065,1095800.0],["2024-09-09",145.63,147.66,141.03,146.12,766700.0],["2024-09-10",147.24,149.35,145.05,147.68,578300.0],["2024-09-11",149.97,154.31,148.84,152.1,888700.0],["2024-09-12",149.52,158.68,149.52,155.99,684600.0],["2024-09-13",164.72,169.3,160.85,166.75,1278300.0],["2024-09-16",170.0,171.75,165.41,167.59,829100.0],["2024-09-17",169.47,173.23,163.845,165.87,1189000.0],["2024-09-18",168.94,174.07,166.74,171.02,2104700.0],["2024-09-19",174.43,176.205,171.35,175.36,2023600.0],["2024-09-20",181.22,186.608,178.0,184.09,6423300.0],["2024-09-23",187.1,189.61,175.29,181.36,2540000.0],["2024-09-24",181.19,187.27,181.19,185.32,1957500.0],["2024-09-25",186.03,190.694,181.55,190.02,1332700.0],["2024-09-26",197.2,197.61,177.36,178.23,1519800.0],["2024-09-27",179.81,184.18,175.76,182.22,1042900.0],["2024-09-30",181.87,182.68,176.0,178.24,932100.0],["2024-10-01",177.88,180.16,173.64,179.01,780400.0],["2024-10-02",177.28,182.85,174.44,175.93,1045700.0],["2024-10-03",178.19,183.36,177.57,182.2,657200.0],["2024-10-04",185.46,190.661,182.29,190.35,866900.0],["2024-10-07",190.86,192.56,174.61,178.62,1411500.0],["2024-10-08",180.26,182.05,177.415,177.83,484800.0],["2024-10-09",175.91,178.55,167.31,170.66,1102100.0],["2024-10-10",167.01,168.74,164.4,167.89,1073000.0],["2024-10-11",155.76,162.99,148.02,159.19,2200700.0],["2024-10-14",159.75,167.269,158.5,166.61,986500.0],["2024-10-15",168.14,168.655,160.0,162.08,695300.0],["2024-10-16",166.1,173.0,163.25,171.05,1054500.0],["2024-10-17",181.99,181.99,171.66,171.68,1376600.0],["2024-10-18",171.56,175.88,168.66,173.97,659100.0],["2024-10-21",174.45,179.67,174.152,179.18,908100.0],["2024-10-22",178.0,184.0,176.5,181.0,1110900.0],["2024-10-23",179.0,185.47,179.0,183.07,983200.0],["2024-10-24",182.02,182.8,175.754,177.98,995700.0],["2024-10-25",181.31,183.22,177.88,181.25,484800.0],["2024-10-28",182.41,187.54,182.41,186.41,638300.0],["2024-10-29",185.3,186.135,178.5,181.31,720400.0],["2024-10-30",180.76,180.95,174.11,174.23,496200.0],["2024-10-31",173.42,181.95,171.65,181.36,874900.0],["2024-11-01",181.5,183.79,172.05,173.88,1051700.0],["2024-11-04",160.0,173.36,159.0,170.0,3745300.0],["2024-11-05",172.43,190.1,170.79,189.73,2341000.0],["2024-11-06",198.0,198.0,187.265,192.13,1700500.0],["2024-11-07",195.36,208.09,192.51,205.58,1735900.0],["2024-11-08",206.72,214.0,201.0,206.5,1325500.0],["2024-11-11",208.5,211.79,202.22,209.22,755000.0],["2024-11-12",210.0,211.6,200.5,208.79,875300.0],["2024-11-13",212.0,217.7,204.2,206.52,1178900.0],["2024-11-14",207.0,217.79,199.68,203.24,1780800.0],["2024-11-15",199.0,204.35,197.16,200.43,1019200.0],["2024-11-18",201.31,211.39,201.183,207.49,565900.0],["2024-11-19",201.3,217.0,200.0,214.7,696700.0],["2024-11-20",218.78,221.14,204.4,206.09,1003600.0],["2024-11-21",211.0,222.05,207.0,219.89,1096400.0],["2024-11-22",220.0,222.49,210.26,214.2,943000.0],["2024-11-25",217.92,219.49,203.63,209.34,1719800.0],["2024-11-26",208.91,220.05,208.91,216.39,812500.0],["2024-11-27",218.32,219.29,208.868,214.05,359200.0],["2024-11-29",216.99,220.1,214.0,214.41,215500.0],["2024-12-02",216.0,216.495,207.58,209.81,600600.0],["2024-12-03",210.45,216.69,210.15,212.63,716800.0],["2024-12-04",217.59,224.78,216.0,221.71,920200.0],["2024-12-05",228.99,228.99,221.023,223.54,617900.0],["2024-12-06",224.01,230.89,219.42,221.41,568300.0],["2024-12-09",218.32,222.0,203.98,208.68,1221900.0],["2024-12-10",209.7,210.32,198.82,203.66,1051300.0],["2024-12-11",208.9,214.26,204.5,210.73,584400.0],["2024-12-12",209.75,216.1,209.0,209.42,503800.0],["2024-12-13",213.31,214.94,207.08,207.46,371900.0],["2024-12-16",206.89,214.74,205.837,209.22,363200.0],["2024-12-17",206.0,207.91,200.324,205.85,659800.0],["2024-12-18",207.48,208.371,194.72,195.52,598700.0],["2024-12-19",197.95,202.85,195.61,195.9,852700.0],["2024-12-20",190.66,199.49,188.91,197.11,1213600.0],["2024-12-23",196.76,201.04,192.698,198.75,520500.0],["2024-12-24",203.33,209.5,201.2,206.85,260900.0],["2024-12-26",205.36,208.05,202.78,206.39,328100.0],["2024-12-27",204.02,205.99,196.03,200.12,415400.0],["2024-12-30",196.96,202.54,195.91,201.66,436200.0],["2024-12-31",202.66,203.14,198.89,201.47,394600.0],["2025-01-02",206.0,213.2,201.611,212.23,736200.0],["2025-01-03",215.0,220.49,212.5,215.59,839800.0],["2025-01-06",221.39,225.0,212.0,218.2,802600.0],["2025-01-07",220.54,221.55,206.16,212.715,669200.0],["2025-01-08",211.28,218.625,203.0,215.59,1001300.0],["2025-01-10",220.72,227.48,214.0,221.8,1800200.0],["2025-01-13",219.0,220.12,210.0,212.49,557300.0],["2025-01-14",217.0,224.11,216.032,220.25,699300.0],["2025-01-15",226.7,231.39,221.2,226.39,1289500.0],["2025-01-16",230.47,235.624,228.0,234.16,1667100.0],["2025-01-17",234.56,236.86,230.595,234.95,1014600.0],["2025-01-21",240.26,249.485,239.0,243.64,1422000.0],["2025-01-22",249.72,253.906,247.5,249.99,1169900.0],["2025-01-23",249.8,258.03,246.315,247.12,1172200.0],["2025-01-24",247.73,250.82,241.71,245.06,890900.0],["2025-01-27",217.0,217.2,187.0,192.16,4655000.0],["2025-01-28",199.2,206.28,190.5,204.42,2680300.0],["2025-01-29",209.91,218.12,206.0,214.0,2021100.0],["2025-01-30",221.06,230.0,218.585,224.95,1440900.0],["2025-01-31",227.47,231.189,220.29,221.73,1038600.0],["2025-02-03",213.73,232.22,213.301,230.85,1204800.0],["2025-02-04",231.28,235.0,221.08,234.42,991100.0],["2025-02-05",237.9,241.79,231.47,235.85,826200.0],["2025-02-06",236.78,240.865,231.67,238.91,662200.0],["2025-02-07",241.63,244.93,235.59,238.73,652600.0],["2025-02-10",238.96,243.965,235.85,238.23,628300.0],["2025-02-11",235.46,237.03,229.11,233.95,736900.0],["2025-02-12",227.0,242.281,226.0,236.5,650300.0],["2025-02-13",236.07,240.789,233.991,240.38,671800.0],["2025-02-14",240.19,245.81,235.496,241.54,686000.0],["2025-02-18",245.0,250.72,241.13,250.37,707700.0],["2025-02-19",247.945,249.254,242.69,248.33,838100.0],["2025-02-20",245.35,247.0,233.94,236.43,921300.0],["2025-02-21",238.37,238.53,214.06,218.8,2494000.0],["2025-02-24",219.23,222.0,206.24,215.845,1453300.0],["2025-02-25",211.02,212.71,197.26,211.59,1590000.0],["2025-02-26",219.67,227.52,215.28,217.71,1216000.0],["2025-02-27",223.37,224.0,200.305,201.82,1491600.0],["2025-02-28",193.18,209.83,192.0,207.95,2209900.0],["2025-03-03",206.9,213.62,185.75,188.02,1541900.0],["2025-03-04",188.0,202.565,178.91,195.76,2605900.0],["2025-03-05",192.54,201.235,190.13,197.85,1144900.0],["2025-03-06",187.96,193.57,176.9,180.53,1864400.0],["2025-03-07",180.58,184.523,171.795,176.24,1664000.0],["2025-03-10",168.68,170.57,158.08,165.75,3045800.0],["2025-03-11",166.79,180.751,163.41,176.56,1964600.0],["2025-03-12",192.79,200.0,187.7,199.09,3297700.0],["2025-03-13",197.58,198.46,188.75,195.2,1193500.0],["2025-03-14",201.0,205.085,196.0,204.93,1224500.0],["2025-03-17",204.95,211.365,203.68,207.0,907900.0],["2025-03-18",204.4,206.015,198.18,202.745,991400.0],["2025-03-19",204.07,214.42,201.57,210.3,1037900.0],["2025-03-20",209.97,215.9,205.57,212.96,760300.0],["2025-03-21",212.42,215.9,208.0,214.81,1268300.0],["2025-03-24",217.505,220.59,214.51,218.96,1333600.0],["2025-03-25",219.34,219.5,208.9,217.73,1081800.0],["2025-03-26",216.88,217.7,202.72,203.09,1351300.0],["2025-03-27",199.1,205.09,194.86,202.79,1146200.0],["2025-03-28",200.05,205.26,194.06,197.48,849900.0],["2025-03-31",190.31,200.72,188.0,199.67,837600.0],["2025-04-01",200.625,207.92,196.545,207.44,959600.0],["2025-04-02",201.31,214.95,201.0,214.73,1099000.0],["2025-04-03",198.3,204.0,183.17,184.41,1608200.0],["2025-04-04",177.51,179.525,162.309,174.4,2379700.0],["2025-04-07",163.0,195.47,163.0,183.06,1633200.0],["2025-04-08",194.11,197.49,179.34,182.615,1413200.0],["2025-04-09",181.62,206.58,176.8,203.41,1703900.0],["2025-04-10",196.01,202.34,190.65,196.39,1054500.0],["2025-04-11",192.42,198.85,190.05,198.035,960200.0],["2025-04-14",204.31,206.675,196.31,200.23,554900.0],["2025-04-15",203.46,206.849,198.0,202.93,541000.0],["2025-04-16",198.3,206.12,194.975,203.2,779200.0],["2025-04-17",206.85,208.0,201.78,203.46,649700.0],["2025-04-21",197.98,200.4,186.494,191.37,737200.0],["2025-04-22",195.32,201.16,194.535,197.59,816300.0],["2025-04-23",208.97,212.71,202.44,204.66,855300.0],["2025-04-24",205.45,213.88,205.45,211.01,471300.0],["2025-04-25",209.63,216.4,209.63,211.56,703800.0],["2025-04-28",212.95,215.5,209.21,213.43,582000.0],["2025-04-29",210.44,215.184,209.877,213.95,533100.0],["2025-04-30",209.67,217.14,206.01,215.08,700500.0],["2025-05-01",221.38,230.63,220.215,223.34,1145600.0],["2025-05-02",224.3,230.355,221.45,225.94,720000.0],["2025-05-05",222.74,225.467,216.2,222.28,768500.0],["2025-05-06",221.94,238.0,221.94,234.72,1398500.0],["2025-05-07",230.775,233.51,228.0,231.31,1420300.0],["2025-05-08",228.38,242.6,227.5,228.61,1221600.0],["2025-05-09",226.76,226.89,220.59,225.16,802000.0],["2025-05-12",235.46,240.14,232.561,236.62,1397100.0],["2025-05-13",236.26,246.14,234.67,241.08,878800.0],["2025-05-14",243.24,246.53,239.077,244.92,616500.0],["2025-05-15",243.24,245.82,240.35,244.8,806900.0],["2025-05-16",246.0,247.353,242.65,244.86,796600.0],["2025-05-19",239.85,242.14,236.974,240.3,746500.0],["2025-05-20",241.17,244.35,239.62,241.21,510000.0],["2025-05-21",237.96,241.729,233.915,235.39,502600.0],["2025-05-22",233.79,240.78,232.34,238.63,608500.0],["2025-05-23",238.37,244.5,237.35,243.08,457500.0],["2025-05-27",247.0,247.86,242.52,245.22,803000.0],["2025-05-28",245.5,246.59,242.5,244.52,462800.0],["2025-05-29",247.5,247.611,239.2,244.69,568300.0],["2025-05-30",242.78,246.85,239.89,243.95,727400.0],["2025-06-02",245.38,249.89,240.9,248.56,754100.0],["2025-06-03",257.31,260.89,252.015,255.48,1588500.0],["2025-06-04",256.08,261.98,251.99,260.0,1009500.0],["2025-06-05",261.0,261.035,252.39,255.94,513700.0],["2025-06-06",258.99,259.78,252.26,258.54,516900.0],["2025-06-09",261.34,274.887,250.0,257.02,1913400.0],["2025-06-10",257.41,259.0,246.95,255.095,1137200.0],["2025-06-11",271.9,275.81,255.53,274.82,3265500.0],["2025-06-12",273.36,277.2,271.74,274.99,1199800.0],["2025-06-13",274.99,280.29,272.05,277.16,1013300.0],["2025-06-16",282.36,286.38,279.035,280.92,739500.0],["2025-06-17",282.56,287.05,279.247,285.88,685900.0],["2025-06-18",285.04,294.46,285.04,290.38,988500.0],["2025-06-20",291.31,293.37,287.69,288.66,889300.0],["2025-06-23",289.28,294.76,284.64,291.59,783800.0],["2025-06-24",292.44,296.89,289.456,294.17,606100.0],["2025-06-25",298.32,300.0,287.35,288.0,873200.0],["2025-06-26",289.97,294.42,282.91,291.38,786900.0],["2025-06-27",294.76,298.46,290.99,297.88,4503400.0],["2025-06-30",298.49,301.695,289.08,290.77,813800.0],["2025-07-01",291.03,292.49,278.35,279.99,1277300.0],["2025-07-02",278.1,282.11,273.74,276.27,819700.0],["2025-07-03",277.09,287.52,276.436,286.31,812000.0],["2025-07-07",281.35,286.91,280.3,285.1,666200.0],["2025-07-08",284.0,286.84,272.23,277.46,646800.0],["2025-07-09",279.14,279.14,271.94,272.15,953100.0],["2025-07-10",274.07,274.7,265.0,267.62,811200.0],["2025-07-11",270.7,280.59,266.795,276.17,1018700.0],["2025-07-14",276.97,282.805,270.37,281.96,961300.0],["2025-07-15",282.42,285.0,264.67,268.15,1521200.0],["2025-07-16",268.7,269.04,255.5,264.78,1513400.0],["2025-07-17",265.75,267.86,261.56,264.0,904000.0],["2025-07-18",310.0,330.99,302.49,328.63,4495300.0],["2025-07-21",327.6,329.61,308.46,310.14,1563800.0],["2025-07-22",310.3,316.27,300.0,313.58,1801200.0],["2025-07-23",343.0,350.525,331.02,339.24,2492300.0],["2025-07-24",339.26,344.74,336.0,339.16,1159200.0],["2025-07-25",339.75,352.77,338.525,346.62,1642100.0],["2025-07-28",350.98,359.235,348.0,358.77,1247700.0],["2025-07-29",359.89,365.4,354.73,361.21,731100.0],["2025-07-30",362.7,376.16,360.45,373.36,1108000.0],["2025-07-31",375.0,380.53,371.124,377.57,892900.0],["2025-08-01",363.64,384.915,358.0,378.01,1549000.0],["2025-08-04",382.0,394.07,379.259,390.68,1241300.0],["2025-08-05",390.71,392.35,377.04,384.27,1256600.0],["2025-08-06",387.01,387.625,372.52,378.67,1210500.0],["2025-08-07",374.03,383.72,368.25,375.58,1356900.0],["2025-08-08",372.0,377.143,368.26,374.68,619800.0],["2025-08-11",379.31,380.0,364.77,369.95,900500.0],["2025-08-12",370.13,381.5,369.56,380.61,782300.0],["2025-08-13",383.83,388.0,365.08,380.25,828800.0],["2025-08-14",381.09,386.17,378.6,380.6,495900.0],["2025-08-15",381.33,383.475,371.05,377.82,768500.0],["2025-08-18",377.82,381.84,373.58,376.89,876100.0],["2025-08-19",371.98,372.445,361.426,368.16,811300.0],["2025-08-20",364.11,365.72,351.0,360.1,964100.0],["2025-08-21",360.0,367.97,357.47,357.86,533500.0],["2025-08-22",357.86,364.04,348.86,356.11,808000.0],["2025-08-25",358.5,361.67,353.04,355.53,433100.0],["2025-08-26",374.91,380.13,367.01,378.79,2383600.0],["2025-08-27",379.47,382.8,375.0,381.5,7201500.0],["2025-08-28",377.22,394.25,375.01,388.22,1089900.0],["2025-08-29",385.58,386.145,371.15,378.92,1200900.0],["2025-09-02",368.85,376.49,363.07,375.15,807000.0],["2025-09-03",376.48,385.53,373.64,377.76,527200.0],["2025-09-04",382.75,387.35,380.03,380.44,524100.0],["2025-09-05",385.41,389.67,366.4,389.19,758400.0],["2025-09-08",391.6,392.99,382.87,383.49,916000.0],["2025-09-09",392.22,398.78,387.0,389.43,966600.0],["2025-09-10",405.39,410.0,397.245,402.65,1053300.0],["2025-09-11",407.85,409.2,398.01,400.92,606000.0],["2025-09-12",397.91,405.955,397.91,402.53,435200.0],["2025-09-15",401.26,411.36,400.05,405.45,683500.0],["2025-09-16",404.49,411.44,401.27,409.6,676800.0],["2025-09-17",410.0,413.0,401.65,408.09,727200.0],["2025-09-18",410.71,422.77,409.0,415.25,702200.0],["2025-09-19",415.1,427.07,415.0,423.56,1462400.0],["2025-09-22",424.0,430.71,416.17,429.72,856400.0],["2025-09-23",424.66,428.23,417.0,423.13,691000.0],["2025-09-24",423.0,424.5,415.75,416.94,480400.0],["2025-09-25",409.89,413.6,401.0,410.72,636300.0],["2025-09-26",414.37,415.99,409.0,411.23,472000.0],["2025-09-29",414.0,424.98,404.57,420.7,702000.0],["2025-09-30",420.87,428.94,418.746,425.38,653400.0],["2025-10-01",423.33,437.06,421.14,426.99,780600.0],["2025-10-02",429.9,434.98,421.708,434.07,661400.0],["2025-10-03",437.93,451.28,431.14,438.5,916100.0],["2025-10-06",448.62,448.62,424.815,430.43,722400.0],["2025-10-07",429.0,435.0,425.86,431.04,582400.0],["2025-10-08",434.89,446.385,432.28,445.84,575400.0],["2025-10-09",446.22,449.79,437.0,444.5,503100.0],["2025-10-10",441.19,446.0,410.12,412.83,1020100.0],["2025-10-13",423.605,440.95,423.605,435.83,709800.0],["2025-10-14",425.0,433.66,417.13,417.75,991500.0],["2025-10-15",422.24,430.0,407.455,415.81,960300.0],["2025-10-16",416.5,421.79,411.11,418.03,710300.0],["2025-10-17",408.13,416.021,400.755,406.45,895200.0],["2025-10-20",412.5,417.09,402.03,406.84,583700.0],["2025-10-21",405.48,407.148,379.34,382.09,1125200.0],["2025-10-22",379.94,381.53,352.64,380.69,2299500.0],["2025-10-23",386.29,391.7,382.0,383.82,814900.0],["2025-10-24",396.33,408.4,390.21,407.81,951300.0],["2025-10-27",415.5,416.47,400.72,407.12,502000.0],["2025-10-28",410.3,410.77,376.59,394.0,1404900.0],["2025-10-29",394.0,410.0,390.0,398.55,658500.0],["2025-10-30",390.0,400.96,388.91,391.82,544000.0],["2025-10-31",404.03,411.22,392.73,399.78,887100.0],["2025-11-03",401.18,418.66,401.0,413.54,830600.0],["2025-11-04",396.59,410.02,390.04,395.25,795400.0],["2025-11-05",397.7,410.91,393.214,403.49,815200.0],["2025-11-06",390.45,404.0,379.18,385.93,1025800.0],["2025-11-07",373.12,388.68,362.51,386.57,842900.0],["2025-11-10",395.0,398.44,379.69,393.63,760100.0],["2025-11-11",384.17,393.0,370.5,374.55,716300.0],["2025-11-12",375.12,378.817,360.26,367.54,1116900.0],["2025-11-13",370.08,370.65,349.11,355.04,1450900.0],["2025-11-14",344.5,368.74,344.265,360.92,1218300.0],["2025-11-17",360.25,379.0,358.01,368.65,958500.0],["2025-11-18",362.35,383.0,361.31,374.8,977300.0],["2025-11-19",377.7,395.44,377.0,390.51,818200.0],["2025-11-20",404.99,407.67,368.66,369.1,1293800.0],["2025-11-21",368.0,372.4,353.149,365.96,845200.0],["2025-11-24",368.29,381.42,364.38,380.49,552200.0],["2025-11-25",374.38,379.8,360.59,378.99,613100.0],["2025-11-26",385.68,393.12,381.25,392.42,663800.0],["2025-11-28",393.01,397.0,388.67,394.27,279700.0],["2025-12-01",388.0,390.27,378.08,379.99,916600.0],["2025-12-02",380.2,385.89,367.04,367.96,849000.0],["2025-12-03",366.66,374.015,359.515,365.46,1048800.0],["2025-12-04",364.33,377.08,361.15,367.93,739000.0],["2025-12-05",366.35,368.99,347.175,354.24,1361600.0],["2025-12-08",353.04,355.53,345.67,353.38,706200.0],["2025-12-09",353.62,361.38,348.005,348.38,552600.0],["2025-12-10",346.05,361.0,343.4,358.5,1259900.0],["2025-12-11",356.6,369.36,349.515,368.82,672300.0],["2025-12-12",370.315,371.17,350.0,356.36,1056400.0],["2025-12-15",360.005,363.45,352.96,357.94,1138300.0],["2025-12-16",357.0,380.9,354.735,376.77,1209800.0],["2025-12-17",377.19,381.86,350.476,351.96,1341600.0],["2025-12-18",374.91,385.88,363.08,371.72,1445700.0],["2025-12-19",373.03,381.67,368.69,372.25,1774000.0],["2025-12-22",377.32,384.99,374.0,378.85,599900.0],["2025-12-23",375.85,384.26,375.44,380.75,409100.0],["2025-12-24",380.0,386.95,377.95,383.58,190800.0],["2025-12-26",384.14,385.94,379.17,384.52,271300.0],["2025-12-29",381.44,387.82,377.42,380.27,531600.0],["2025-12-30",380.27,382.65,377.0,378.97,320100.0],["2025-12-31",381.12,386.0,374.76,374.84,369000.0],["2026-01-02",381.11,397.42,379.33,396.73,597600.0],["2026-01-05",399.0,400.43,381.0,395.2,891400.0],["2026-01-06",395.64,400.88,385.0,393.18,534900.0],["2026-01-07",393.83,396.209,365.54,374.71,1295100.0],["2026-01-08",369.53,374.11,355.42,356.0,1083500.0],["2026-01-09",375.855,387.67,365.36,370.83,946000.0],["2026-01-12",365.845,371.28,364.45,369.03,615300.0],["2026-01-13",375.43,383.18,370.0,376.86,531000.0],["2026-01-14",373.33,377.294,366.0,374.83,426500.0],["2026-01-15",408.21,424.38,400.45,419.07,1773500.0],["2026-01-16",389.62,396.42,366.14,371.66,3434000.0],["2026-01-20",364.215,375.8,354.0,356.66,1031900.0],["2026-01-21",360.71,380.89,353.05,374.31,1015500.0],["2026-01-22",380.75,383.98,371.8,379.86,557800.0],["2026-01-23",379.67,385.35,363.81,366.43,710600.0],["2026-01-26",360.47,364.9,349.22,350.41,1035400.0],["2026-01-27",352.96,360.33,349.01,359.51,643400.0],["2026-01-28",360.93,368.48,354.38,365.17,539500.0],["2026-01-29",367.0,372.17,356.88,362.2,685600.0],["2026-01-30",358.63,365.93,345.01,348.36,794100.0],["2026-02-02",345.01,351.99,335.43,340.8,961500.0],["2026-02-03",343.33,345.545,328.63,341.42,839300.0],["2026-02-04",341.87,341.87,310.0,317.05,1535000.0],["2026-02-05",312.65,326.3,310.0,324.63,1139400.0],["2026-02-06",332.495,349.112,332.495,345.0,844200.0],["2026-02-09",343.86,359.51,343.86,353.66,860900.0],["2026-02-10",357.54,366.85,334.0,357.93,1810500.0],["2026-02-11",363.9,364.54,344.375,354.62,792900.0],["2026-02-12",361.11,371.42,353.69,367.81,944000.0],["2026-02-13",365.05,381.0,361.3,376.7,663400.0],["2026-02-17",375.73,388.68,368.443,388.28,531600.0],["2026-02-18",388.64,390.0,376.25,380.29,817800.0],["2026-02-19",380.29,383.89,376.95,380.06,481000.0],["2026-02-20",381.6,389.6,377.29,382.25,607200.0],["2026-02-23",379.28,385.0,361.87,367.84,593200.0],["2026-02-24",367.75,376.99,354.15,375.24,479600.0],["2026-02-25",379.52,392.24,376.57,391.43,656900.0],["2026-02-26",391.16,393.05,379.28,390.05,633100.0],["2026-02-27",387.0,397.4,362.185,370.97,1241200.0],["2026-03-02",364.42,373.06,352.03,353.24,807800.0],["2026-03-03",339.86,346.19,334.17,341.39,1007500.0],["2026-03-04",340.04,350.0,336.0,336.57,1158900.0],["2026-03-05",330.32,344.91,326.94,334.86,713100.0],["2026-03-06",328.05,338.01,319.94,320.56,691700.0],["2026-03-09",314.1,337.11,310.827,335.11,1033600.0],["2026-03-10",336.98,343.84,330.0,331.58,691900.0],["2026-03-11",329.69,332.265,315.0,316.22,983500.0],["2026-03-12",310.5,317.065,307.79,311.45,990900.0],["2026-03-13",314.5,321.85,312.241,316.14,606900.0],["2026-03-16",323.32,327.1,313.56,317.6,684300.0],["2026-03-17",320.34,327.75,319.05,327.14,917600.0],["2026-03-18",329.6,345.29,329.11,338.6,707800.0],["2026-03-19",332.0,342.47,328.0,340.07,386800.0],["2026-03-20",336.36,337.405,301.45,302.97,1834800.0],["2026-03-23",308.01,320.14,306.53,311.02,943500.0],["2026-03-24",310.55,319.29,308.51,315.77,545400.0],["2026-03-25",318.82,330.0,318.82,328.29,776300.0],["2026-03-26",327.78,335.0,318.415,323.13,595700.0],["2026-03-27",322.07,329.7,317.73,324.54,478000.0],["2026-03-30",328.23,329.0,310.5,313.03,691200.0],["2026-03-31",307.76,321.0,302.0,319.23,884800.0],["2026-04-01",325.03,332.48,324.539,328.08,451400.0],["2026-04-02",323.1,331.22,316.0,327.58,427500.0],["2026-04-06",327.98,330.76,320.13,324.09,373000.0],["2026-04-07",323.67,331.555,320.271,330.07,290700.0],["2026-04-08",344.755,346.68,327.38,328.65,833500.0],["2026-04-09",327.96,334.0,310.98,312.76,1075800.0],["2026-04-10",312.26,325.48,312.26,321.33,481000.0],["2026-04-13",317.33,331.585,316.805,326.08,734400.0],["2026-04-14",334.73,347.795,331.265,345.76,947600.0],["2026-04-15",351.96,358.62,345.93,353.3,745600.0],["2026-04-16",354.445,362.88,351.0,362.4,639700.0],["2026-04-17",367.5,371.0,357.2,365.35,937500.0],["2026-04-20",360.0,362.6,343.28,346.26,777300.0],["2026-04-21",346.4,351.79,328.32,329.74,560000.0],["2026-04-22",338.17,343.79,332.0,339.32,611500.0],["2026-04-23",339.92,350.0,338.32,345.25,356600.0],["2026-04-24",347.74,364.85,343.99,364.32,566800.0],["2026-04-27",368.46,370.0,352.01,369.67,515500.0],["2026-04-28",362.48,367.65,355.0,361.17,398600.0],["2026-04-29",362.85,363.0,347.0,351.91,487400.0],["2026-04-30",356.68,375.45,356.64,372.42,675600.0],["2026-05-01",375.39,383.82,367.94,372.16,574600.0],["2026-05-04",375.09,385.13,373.1,384.64,749600.0],["2026-05-05",390.39,391.37,384.43,384.9,615400.0],["2026-05-06",400.64,412.83,388.71,409.99,1183300.0],["2026-05-07",410.535,416.68,384.0,390.55,840700.0],["2026-05-08",397.9,397.99,381.1,386.37,521400.0],["2026-05-11",389.24,389.24,376.62,383.44,633000.0],["2026-05-12",378.52,380.0,368.38,374.61,639800.0],["2026-05-13",375.43,379.18,336.219,351.03,1471100.0],["2026-05-14",349.77,356.62,347.91,352.88,595500.0],["2026-05-15",346.45,346.735,331.37,334.24,647000.0],["2026-05-18",332.02,336.1,319.8,324.21,580800.0],["2026-05-19",320.0,320.07,309.36,314.57,843900.0],["2026-05-20",331.77,347.2,329.25,344.46,886600.0],["2026-05-21",344.52,360.9,344.52,360.48,868400.0],["2026-05-22",364.99,378.5,362.99,372.45,847800.0],["2026-05-26",378.53,394.63,378.0,389.0,1277600.0],["2026-05-27",390.99,391.0,376.88,379.78,667400.0],["2026-05-28",377.94,390.26,370.0,381.47,526800.0],["2026-05-29",383.0,391.345,374.99,386.8,674100.0],["2026-06-01",374.88,380.78,366.0,377.2,763300.0],["2026-06-02",380.79,391.7,371.35,385.51,733000.0],["2026-06-03",383.05,385.51,376.52,379.59,725300.0],["2026-06-04",373.33,379.97,372.205,378.08,524000.0],["2026-06-05",371.72,375.09,359.83,364.74,1058900.0],["2026-06-08",369.9,370.25,360.74,364.78,357600.0],["2026-06-09",369.02,372.0,343.62,358.74,630900.0],["2026-06-10",351.9,355.15,329.13,336.59,1096200.0],["2026-06-11",339.23,350.0,337.515,344.8,464500.0],["2026-06-12",350.0,362.0,348.835,360.54,753400.0],["2026-06-15",376.34,390.82,369.03,386.21,1011800.0],["2026-06-16",388.8,426.99,387.99,406.51,1564000.0],["2026-06-17",407.05,422.327,402.15,409.81,1041400.0],["2026-06-18",425.81,449.841,420.38,436.29,1997500.0],["2026-06-22",437.53,443.21,431.41,438.12,826800.0],["2026-06-23",413.14,424.5,408.0,411.92,1063300.0],["2026-06-24",416.89,420.195,399.35,405.89,1591700.0],["2026-06-25",415.535,423.98,414.09,416.8,951100.0],["2026-06-26",409.58,413.25,398.25,404.09,1551100.0],["2026-06-29",405.36,408.63,393.46,399.34,712400.0],["2026-06-30",401.36,411.29,376.66,384.26,1426500.0],["2026-07-01",380.0,382.492,356.95,360.79,1199800.0],["2026-07-02",364.395,376.44,357.375,364.67,913300.0],["2026-07-06",370.14,381.79,366.53,377.79,707598.517332],["2026-07-07",369.02,379.3336,363.12,366.66,515354.474454],["2026-07-08",362.63,369.915,357.47,367.88,481994.281181],["2026-07-09",378.31,392.38,377.65,384.44,700578.726499],["2026-07-10",381.68,391.08,380.32,385.8,458896.172728],["2026-07-13",381.15,397,380,396.35,551326.868852],["2026-07-14",402.71,412.31,394,396.95,688564.366093],["2026-07-15",398.95,414.79,391.835,400.12,654689.149035],["2026-07-16",392.56,393.59,363.06,368.29,875537.107957],["2026-07-17",360.14,379.18,354.445,372.37,558301.580718],["2026-07-20",377.64,380.87,359.78,360.32,575083.806228],["2026-07-21",364.74,374.38,360.56,366.14,728659.929687],["2026-07-22",365.88,380.11,363.89,377.41,432630.922513],["2026-07-23",372.9,380.185,372.66,379.27,367042.762],["2026-07-24",379,381.5,357.26,359.9,560037.912988],["2026-07-27",362.79,368,340.78,347.07,642429.688332],["2026-07-28",336.01,337.5,315.31,326.05,1181570.730009],["2026-07-29",322.68,328.92,312.89,316.19,939634.873883],["2026-07-30",331.17,341.92,328,332.54,865658.261402],["2026-07-31",343.12,346,331.592,334.1,640914.961806],["2026-08-03",334.1,348.5,327.85,344.49,760053.099781],["2026-08-04",347.55,347.74,332.15,340,976681.451024],["2026-08-05",343.62,345.67,329.34,329.84,732794.188364],["2026-08-06",329.84,345,329.43,338.31,1174067.959156],["2026-08-07",338.74,351.43,330.08,347.71,860491.858943],["2026-08-10",349.01,351.03,338.22,344.23,143747.188634],["2026-08-11",343.7,361.31,343.615,357.88,768694.845593],["2026-08-12",369.5,373.97,362.1976,365.07,903030.688614],["2026-08-13",365.49,371.09,355.615,358.4,579425.568078],["2026-08-14",359.83,372.78,359.34,362.74,492622.618761]]}