{"t":"ALAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-03-20",52.56,63.5,50.61,62.03,16843300.0],["2024-03-21",66.0,80.0,63.45,64.15,11454300.0],["2024-03-22",65.5,72.0,65.21,70.0,4387400.0],["2024-03-25",73.39,86.95,70.0,85.0,7353900.0],["2024-03-26",88.9,95.21,77.5,83.38,10591500.0],["2024-03-27",81.21,82.0,75.0,79.92,3574700.0],["2024-03-28",79.57,81.58,73.35,74.19,2379700.0],["2024-04-01",72.62,73.4,66.76,71.12,4316900.0],["2024-04-02",69.7,74.628,68.0,72.21,2024100.0],["2024-04-03",72.06,74.72,69.01,69.28,1700600.0],["2024-04-04",69.71,73.2,67.75,69.77,1695500.0],["2024-04-05",69.04,75.0,67.626,71.34,1475300.0],["2024-04-08",73.0,74.5,69.162,69.92,1250100.0],["2024-04-09",69.92,70.99,66.0,68.37,1146900.0],["2024-04-10",66.32,71.67,65.89,71.31,1520900.0],["2024-04-11",71.46,77.5,70.76,75.59,2467500.0],["2024-04-12",74.65,75.36,70.53,72.73,1197200.0],["2024-04-15",74.83,79.47,70.89,71.3,2510800.0],["2024-04-16",71.9,75.75,69.2,74.52,1493800.0],["2024-04-17",75.0,75.54,71.16,73.21,1399600.0],["2024-04-18",72.99,72.99,68.55,70.92,1393300.0],["2024-04-19",69.08,69.7,60.21,64.49,4006200.0],["2024-04-22",65.0,68.73,64.562,65.79,1330300.0],["2024-04-23",67.55,73.52,66.81,71.72,1514800.0],["2024-04-24",73.2,75.5,69.13,70.99,1470700.0],["2024-04-25",68.42,73.194,67.29,71.59,1281200.0],["2024-04-26",70.97,85.27,70.2,85.0,3013700.0],["2024-04-29",81.28,88.59,80.24,85.7,3601200.0],["2024-04-30",83.97,87.2,81.68,84.76,1983900.0],["2024-05-01",80.52,80.62,74.43,74.83,3959100.0],["2024-05-02",76.91,79.58,71.68,79.06,2647400.0],["2024-05-03",81.07,81.25,76.51,76.96,2142000.0],["2024-05-06",77.3,81.04,76.705,78.11,1935800.0],["2024-05-07",75.86,78.94,75.01,76.19,2392100.0],["2024-05-08",71.06,74.2,66.1,69.26,5411700.0],["2024-05-09",72.02,72.15,68.01,70.06,3297400.0],["2024-05-10",71.14,74.19,68.89,70.08,1828600.0],["2024-05-13",71.18,74.035,69.92,70.26,1930000.0],["2024-05-14",71.0,72.88,68.81,72.32,1611200.0],["2024-05-15",73.8,77.42,71.458,77.42,2755300.0],["2024-05-16",77.52,77.57,72.15,73.0,2175200.0],["2024-05-17",73.63,74.46,70.92,72.5,1204200.0],["2024-05-20",71.11,73.13,70.15,72.51,1332300.0],["2024-05-21",72.3,75.38,71.71,73.34,1101800.0],["2024-05-22",74.0,75.14,72.75,73.14,1272100.0],["2024-05-23",76.0,76.65,69.5,70.07,2212100.0],["2024-05-24",71.1,72.816,70.68,71.99,857900.0],["2024-05-28",72.83,72.83,68.14,68.89,2246200.0],["2024-05-29",67.99,68.88,66.415,67.45,1352400.0],["2024-05-30",67.35,67.39,61.58,65.44,2785700.0],["2024-05-31",66.0,66.01,61.72,64.54,1517100.0],["2024-06-03",65.13,66.48,62.403,63.62,1622100.0],["2024-06-04",63.16,63.47,60.73,61.21,1800800.0],["2024-06-05",62.04,63.59,60.03,62.21,2002300.0],["2024-06-06",62.5,64.27,60.791,63.01,1461900.0],["2024-06-07",62.09,64.04,61.27,61.94,1163900.0],["2024-06-10",62.11,67.22,62.0,66.7,1916600.0],["2024-06-11",66.0,66.9,64.41,65.13,1162500.0],["2024-06-12",66.33,67.18,63.66,64.57,1096700.0],["2024-06-13",65.24,66.49,62.7,63.11,1221900.0],["2024-06-14",62.08,64.668,61.5,63.92,1458600.0],["2024-06-17",64.32,66.39,63.49,64.88,1412000.0],["2024-06-18",65.0,68.5,64.19,67.16,1533800.0],["2024-06-20",67.6,68.48,62.83,63.16,1756700.0],["2024-06-21",60.84,62.02,58.92,59.01,4199500.0],["2024-06-24",58.35,59.42,55.8,58.92,1553400.0],["2024-06-25",59.78,59.92,57.36,57.81,725000.0],["2024-06-26",57.16,59.32,54.9,55.6,1811600.0],["2024-06-27",55.0,57.97,54.514,57.88,1120100.0],["2024-06-28",58.26,61.8,58.06,60.51,3001800.0],["2024-07-01",60.5,60.78,56.4,57.54,1890400.0],["2024-07-02",57.1,60.55,56.81,60.5,848200.0],["2024-07-03",59.55,60.82,58.12,59.34,629200.0],["2024-07-05",59.74,61.49,58.58,59.44,931800.0],["2024-07-08",60.01,60.98,58.41,58.91,1400600.0],["2024-07-09",58.54,59.0,55.39,56.2,1501900.0],["2024-07-10",56.71,57.59,55.26,56.88,898500.0],["2024-07-11",57.51,57.94,54.91,55.14,1307200.0],["2024-07-12",55.53,57.26,54.8,55.89,1101800.0],["2024-07-15",56.84,61.0,56.3,57.87,2204600.0],["2024-07-16",58.69,59.511,56.02,57.52,1527700.0],["2024-07-17",55.97,55.98,54.115,54.34,1758300.0],["2024-07-18",55.0,55.137,52.14,53.5,1022300.0],["2024-07-19",53.69,54.5,51.58,51.64,709800.0],["2024-07-22",52.88,53.28,51.32,52.96,899500.0],["2024-07-23",52.56,54.062,51.95,52.61,622700.0],["2024-07-24",52.08,52.08,46.55,47.15,2421300.0],["2024-07-25",48.0,49.6,45.41,47.05,2533700.0],["2024-07-26",47.88,47.9,45.47,47.135,1825300.0],["2024-07-29",47.51,48.798,45.89,46.01,1438300.0],["2024-07-30",45.92,46.102,41.822,42.22,2181800.0],["2024-07-31",44.41,45.19,43.47,43.84,1451500.0],["2024-08-01",43.6,44.59,39.41,40.45,1934900.0],["2024-08-02",38.03,44.15,36.57,42.38,3059500.0],["2024-08-05",37.52,46.25,37.52,43.78,3348900.0],["2024-08-06",44.32,44.9,41.3,42.48,2534300.0],["2024-08-07",43.12,43.4,36.215,36.37,5713200.0],["2024-08-08",37.26,41.89,37.25,41.01,5975100.0],["2024-08-09",40.69,41.36,38.93,40.91,2020700.0],["2024-08-12",40.64,40.71,38.73,39.73,1674300.0],["2024-08-13",40.64,41.1,39.07,40.4,2288300.0],["2024-08-14",40.5,40.6,38.55,38.86,1966400.0],["2024-08-15",40.0,45.0,39.65,43.3,4716000.0],["2024-08-16",41.78,42.0,39.97,40.91,4751800.0],["2024-08-19",40.87,41.2,39.52,41.09,2386400.0],["2024-08-20",40.93,41.346,38.42,39.16,3298200.0],["2024-08-21",39.01,40.721,38.01,40.66,2221400.0],["2024-08-22",41.38,41.38,39.29,39.785,1435600.0],["2024-08-23",39.49,41.87,38.925,41.77,2538900.0],["2024-08-26",41.94,43.9,41.58,43.0,3395700.0],["2024-08-27",43.0,45.44,42.86,44.71,4029000.0],["2024-08-28",44.22,45.46,41.69,43.52,3411900.0],["2024-08-29",43.88,50.04,43.58,48.22,6837000.0],["2024-08-30",47.85,47.85,40.77,43.06,8630000.0],["2024-09-03",42.1,42.68,38.96,39.11,4443000.0],["2024-09-04",39.96,43.18,39.66,41.69,4374800.0],["2024-09-05",40.5,42.72,40.26,41.69,2884300.0],["2024-09-06",41.93,41.99,39.55,40.0,2304100.0],["2024-09-09",40.2,40.4,37.952,38.03,3052300.0],["2024-09-10",37.74,38.73,36.85,38.3,1620100.0],["2024-09-11",38.56,42.1,38.14,41.97,2900700.0],["2024-09-12",41.79,42.3,40.78,41.36,2292600.0],["2024-09-13",41.84,43.54,41.47,43.45,3064200.0],["2024-09-16",43.39,44.325,42.8,43.86,2882100.0],["2024-09-17",44.75,46.79,44.4,46.33,3677900.0],["2024-09-18",46.6,48.31,46.06,46.44,6085100.0],["2024-09-19",48.33,48.42,46.8,47.13,3504700.0],["2024-09-20",47.05,50.69,47.0,50.51,8256700.0],["2024-09-23",50.62,51.3,49.5,50.7,2710400.0],["2024-09-24",51.27,51.572,50.05,51.17,1687600.0],["2024-09-25",50.9,52.55,50.79,52.1,2476800.0],["2024-09-26",53.88,55.08,52.1,54.75,3797000.0],["2024-09-27",55.0,55.5,52.23,53.52,3891700.0],["2024-09-30",52.6,53.92,51.87,52.39,2357500.0],["2024-10-01",52.71,53.0,50.42,50.68,1779800.0],["2024-10-02",50.08,51.71,49.084,50.54,1495900.0],["2024-10-03",50.2,50.78,48.74,48.76,1901000.0],["2024-10-04",50.0,52.42,49.41,52.34,3836200.0],["2024-10-07",52.47,53.22,51.14,52.55,2436900.0],["2024-10-08",51.82,53.69,51.55,52.96,1825500.0],["2024-10-09",61.16,63.15,59.45,61.22,12526300.0],["2024-10-10",60.98,66.175,60.12,66.11,8234700.0],["2024-10-11",65.34,70.74,65.31,66.69,7639600.0],["2024-10-14",66.77,68.676,64.79,64.96,3234300.0],["2024-10-15",64.46,64.5,60.475,62.47,3026200.0],["2024-10-16",64.31,66.11,62.01,65.59,4148600.0],["2024-10-17",67.96,69.482,65.625,65.99,5348100.0],["2024-10-18",66.75,68.74,66.17,66.87,2453900.0],["2024-10-21",66.96,67.5,65.64,67.18,2728200.0],["2024-10-22",67.12,68.75,65.5,68.29,2932400.0],["2024-10-23",68.1,70.086,65.1,67.8,2557600.0],["2024-10-24",68.46,70.7,68.29,70.3,3546500.0],["2024-10-25",71.45,75.05,71.35,72.67,5388400.0],["2024-10-28",72.94,73.64,71.12,72.87,1865400.0],["2024-10-29",72.96,75.0,72.93,74.07,1996000.0],["2024-10-30",72.42,75.16,72.32,73.5,1927200.0],["2024-10-31",73.275,73.275,69.33,70.16,2890600.0],["2024-11-01",71.86,74.02,70.74,72.65,2328300.0],["2024-11-04",72.23,72.59,67.31,69.65,5365100.0],["2024-11-05",86.35,97.349,84.11,95.91,24756900.0],["2024-11-06",90.0,98.68,86.5,98.17,15381700.0],["2024-11-07",99.0,99.84,94.41,94.49,6308100.0],["2024-11-08",96.22,99.36,93.3,99.3,5016900.0],["2024-11-11",100.0,100.09,89.13,92.25,8504600.0],["2024-11-12",91.65,93.6,87.89,90.75,4369800.0],["2024-11-13",91.36,94.05,89.24,89.3,3164100.0],["2024-11-14",89.95,92.37,88.19,88.49,2980500.0],["2024-11-15",87.0,89.15,85.01,86.45,3969700.0],["2024-11-18",89.41,91.22,86.67,90.38,6335900.0],["2024-11-19",90.6,96.48,90.15,95.18,6027700.0],["2024-11-20",94.788,98.79,92.17,97.42,5830300.0],["2024-11-21",102.34,108.37,101.32,104.12,9198900.0],["2024-11-22",105.12,109.11,102.0,102.28,4755300.0],["2024-11-25",107.0,113.85,105.25,107.31,7764600.0],["2024-11-26",108.0,110.98,103.64,105.48,4343900.0],["2024-11-27",105.76,105.87,96.79,99.6,5221900.0],["2024-11-29",101.6,105.721,100.64,103.25,1915800.0],["2024-12-02",103.84,105.02,100.84,103.39,3198000.0],["2024-12-03",105.52,117.26,105.19,116.51,8309000.0],["2024-12-04",116.69,121.2,114.8,115.27,4687300.0],["2024-12-05",115.14,117.66,112.54,114.68,2803900.0],["2024-12-06",115.0,120.88,113.328,120.4,4065800.0],["2024-12-09",122.13,123.401,117.41,122.03,4008600.0],["2024-12-10",122.22,125.41,116.23,118.17,4102700.0],["2024-12-11",121.155,127.25,120.785,122.62,3545200.0],["2024-12-12",120.3,124.53,120.01,122.45,2169300.0],["2024-12-13",126.8,132.68,125.47,132.14,5083500.0],["2024-12-16",133.0,136.39,128.85,130.48,5846700.0],["2024-12-17",127.82,131.89,124.51,127.94,5139300.0],["2024-12-18",128.78,132.9,119.5,122.47,6019300.0],["2024-12-19",124.145,128.974,119.02,125.28,6066900.0],["2024-12-20",122.75,133.31,120.91,132.17,11491700.0],["2024-12-23",135.11,138.14,131.55,135.57,3501000.0],["2024-12-24",138.23,144.132,137.28,141.6,2739700.0],["2024-12-26",143.76,147.36,141.35,145.81,3909600.0],["2024-12-27",145.0,145.975,139.5,141.53,3452500.0],["2024-12-30",135.27,138.959,133.31,136.42,3086500.0],["2024-12-31",136.42,136.935,131.7,132.45,2493300.0],["2025-01-02",130.27,136.2,125.81,134.63,3203500.0],["2025-01-03",135.615,141.15,133.08,140.93,2742100.0],["2025-01-06",147.15,147.39,140.37,143.64,3237400.0],["2025-01-07",145.23,145.325,132.42,133.6,3977600.0],["2025-01-08",131.2,133.01,127.0,130.77,3683800.0],["2025-01-10",127.7,130.76,124.0,129.7,2420600.0],["2025-01-13",124.34,127.69,121.65,127.19,3793900.0],["2025-01-14",130.4,132.1,125.15,128.45,2710400.0],["2025-01-15",132.6,135.81,131.231,131.77,3254400.0],["2025-01-16",133.97,135.7,123.34,127.9,4186500.0],["2025-01-17",128.17,134.2,126.3,133.3,3245900.0],["2025-01-21",128.5,129.5,119.37,124.41,5684800.0],["2025-01-22",126.27,130.5,121.521,122.95,4027500.0],["2025-01-23",119.68,124.0,112.18,123.73,6127800.0],["2025-01-24",126.14,127.35,113.42,115.55,5465400.0],["2025-01-27",102.24,103.0,79.55,83.16,16766200.0],["2025-01-28",88.815,90.65,83.85,89.63,9003300.0],["2025-01-29",90.6,92.885,87.17,90.43,4832900.0],["2025-01-30",93.88,98.32,93.0,96.87,5575200.0],["2025-01-31",98.0,106.0,96.555,101.42,6435500.0],["2025-02-03",88.9,100.95,87.04,98.12,5218300.0],["2025-02-04",100.51,103.98,98.67,101.73,3398500.0],["2025-02-05",102.75,107.17,100.76,106.57,3336600.0],["2025-02-06",109.83,111.12,100.95,104.51,4953000.0],["2025-02-07",106.83,109.0,99.68,101.29,4960400.0],["2025-02-10",103.01,104.25,100.02,103.29,10839600.0],["2025-02-11",97.112,105.88,91.75,92.04,14123300.0],["2025-02-12",91.49,91.78,86.55,87.5,7539900.0],["2025-02-13",87.525,92.0,87.29,88.19,6136600.0],["2025-02-14",88.285,88.285,83.69,87.85,6191000.0],["2025-02-18",88.6,94.58,87.7,93.27,6130600.0],["2025-02-19",91.035,92.49,87.25,89.9,4728200.0],["2025-02-20",90.54,90.54,85.12,88.43,3859600.0],["2025-02-21",88.9,90.81,85.19,85.72,3964200.0],["2025-02-24",85.0,87.2,80.36,84.63,6194700.0],["2025-02-25",82.06,82.27,74.8,77.74,7391700.0],["2025-02-26",79.79,83.65,79.49,83.0,4054600.0],["2025-02-27",85.02,85.1,75.62,75.75,4097200.0],["2025-02-28",72.795,76.1,70.55,74.35,10688800.0],["2025-03-03",74.98,75.17,67.37,67.68,8022300.0],["2025-03-04",64.88,72.12,63.14,69.63,6980500.0],["2025-03-05",69.81,69.979,66.06,68.57,5378600.0],["2025-03-06",64.34,66.25,61.4,63.49,5630200.0],["2025-03-07",63.73,67.98,62.013,66.92,5819500.0],["2025-03-10",64.0,64.68,60.45,61.7,5017500.0],["2025-03-11",61.19,68.07,60.29,66.05,5641100.0],["2025-03-12",69.905,71.45,67.68,68.82,4757200.0],["2025-03-13",68.11,68.39,64.15,65.32,2369800.0],["2025-03-14",67.88,72.43,67.5,72.18,3700300.0],["2025-03-17",71.23,73.6,69.51,72.05,3637200.0],["2025-03-18",70.7,71.21,67.5,68.89,2825000.0],["2025-03-19",69.0,70.595,67.51,68.89,3153200.0],["2025-03-20",67.57,70.14,67.01,68.97,2318800.0],["2025-03-21",67.85,71.19,65.5,71.1,3655000.0],["2025-03-24",73.6,74.799,72.0,73.78,2416300.0],["2025-03-25",74.08,74.66,72.03,72.19,1646200.0],["2025-03-26",71.88,72.235,66.155,66.95,3010900.0],["2025-03-27",65.49,65.49,62.18,62.79,3118000.0],["2025-03-28",61.85,63.56,59.62,60.78,3138400.0],["2025-03-31",58.19,59.75,57.2,59.67,3752300.0],["2025-04-01",59.33,62.77,58.48,62.01,3464700.0],["2025-04-02",59.95,65.22,59.0,64.08,4536100.0],["2025-04-03",58.09,59.979,55.385,55.68,6459900.0],["2025-04-04",52.46,53.71,47.125,52.94,5761900.0],["2025-04-07",48.51,59.45,48.35,55.16,5090100.0],["2025-04-08",59.32,61.0,52.06,53.71,4651400.0],["2025-04-09",54.09,64.78,52.0,64.33,7028700.0],["2025-04-10",61.23,61.23,56.7,58.86,3996000.0],["2025-04-11",58.74,61.42,58.23,60.13,4529900.0],["2025-04-14",63.29,64.6,57.971,59.41,3722100.0],["2025-04-15",59.4,60.83,58.78,60.08,2316200.0],["2025-04-16",56.56,59.36,56.3,58.785,2777100.0],["2025-04-17",58.34,59.13,56.53,58.96,1942100.0],["2025-04-21",56.9,57.69,52.565,54.42,3176000.0],["2025-04-22",55.51,56.93,54.54,55.31,2487700.0],["2025-04-23",60.74,62.98,59.32,60.15,4450300.0],["2025-04-24",62.01,64.98,61.18,64.55,3024500.0],["2025-04-25",63.97,67.14,63.2,66.11,2982800.0],["2025-04-28",66.48,67.44,64.35,66.08,1869500.0],["2025-04-29",65.68,66.52,64.6,65.65,1508700.0],["2025-04-30",62.505,65.36,62.31,65.31,1747300.0],["2025-05-01",68.6,70.5,68.245,69.22,3831900.0],["2025-05-02",71.59,73.06,70.925,71.27,3199700.0],["2025-05-05",70.75,73.47,70.645,72.15,3061700.0],["2025-05-06",69.535,72.35,68.64,71.36,4119700.0],["2025-05-07",67.355,71.3,63.4,71.09,8750800.0],["2025-05-08",72.93,73.81,69.835,71.64,4703000.0],["2025-05-09",71.7,73.464,69.26,71.2,2695800.0],["2025-05-12",80.035,81.27,76.53,80.28,6342000.0],["2025-05-13",81.32,88.22,81.14,87.76,6657300.0],["2025-05-14",90.36,92.24,86.85,90.66,6112000.0],["2025-05-15",88.4,93.39,88.15,92.19,4407000.0],["2025-05-16",92.16,92.59,89.049,90.56,3859300.0],["2025-05-19",87.32,90.98,87.27,90.285,3560900.0],["2025-05-20",90.0,94.7,89.03,94.46,4388300.0],["2025-05-21",93.58,96.11,90.631,92.17,5401900.0],["2025-05-22",92.56,98.177,91.62,94.3,4741500.0],["2025-05-23",90.99,95.25,90.7,94.62,3227000.0],["2025-05-27",97.25,99.29,96.397,97.54,3560800.0],["2025-05-28",98.03,99.24,96.41,96.46,3388300.0],["2025-05-29",100.0,100.19,96.23,96.61,3732700.0],["2025-05-30",94.6,94.79,87.29,90.72,11139300.0],["2025-06-02",89.93,93.18,89.65,92.92,2897200.0],["2025-06-03",94.86,97.0,93.8,95.09,3533700.0],["2025-06-04",96.0,98.24,95.02,95.22,3552800.0],["2025-06-05",95.84,96.88,89.88,90.71,4126900.0],["2025-06-06",92.64,92.96,89.814,90.75,2852300.0],["2025-06-09",91.7,93.58,90.27,92.35,2650700.0],["2025-06-10",93.0,94.0,88.59,91.46,2461500.0],["2025-06-11",92.025,96.0,89.81,94.54,4590400.0],["2025-06-12",93.755,97.24,92.51,94.34,2853700.0],["2025-06-13",91.0,94.2,89.29,89.73,3499700.0],["2025-06-16",91.4,98.1,91.4,95.3,3180600.0],["2025-06-17",94.75,96.999,92.8,92.91,2829200.0],["2025-06-18",93.095,99.66,92.5,99.53,4531300.0],["2025-06-20",101.3,101.819,91.8,93.075,8081000.0],["2025-06-23",92.45,93.67,85.75,85.95,7162000.0],["2025-06-24",88.0,88.95,85.25,87.26,7533800.0],["2025-06-25",88.7,89.93,84.78,89.63,5739700.0],["2025-06-26",91.06,99.76,91.0,97.96,7538300.0],["2025-06-27",97.605,97.94,89.98,91.02,10062400.0],["2025-06-30",92.25,93.98,89.7,90.42,3981500.0],["2025-07-01",89.21,91.06,85.85,88.66,4345000.0],["2025-07-02",88.05,92.68,87.14,88.57,3756600.0],["2025-07-03",89.86,93.168,89.0,90.8,2438900.0],["2025-07-07",90.23,91.278,89.15,89.62,2707900.0],["2025-07-08",90.06,93.45,90.06,92.3,3590900.0],["2025-07-09",94.0,100.21,93.535,99.86,5640300.0],["2025-07-10",103.21,103.5,92.8,97.02,6412800.0],["2025-07-11",96.0,99.56,95.22,95.9,2883800.0],["2025-07-14",95.01,95.403,88.185,90.32,5518400.0],["2025-07-15",94.09,94.14,90.59,92.36,3086000.0],["2025-07-16",92.475,93.18,88.73,91.94,3654000.0],["2025-07-17",92.3,99.14,90.9,97.95,5308500.0],["2025-07-18",99.79,103.99,96.793,102.13,5569300.0],["2025-07-21",110.78,124.21,110.67,121.89,14105700.0],["2025-07-22",116.0,118.0,107.64,116.91,7687400.0],["2025-07-23",119.95,125.45,116.01,119.48,6306000.0],["2025-07-24",121.01,122.93,118.15,121.68,3316800.0],["2025-07-25",120.61,123.61,120.11,122.23,2648300.0],["2025-07-28",126.17,129.498,121.76,124.05,4654800.0],["2025-07-29",124.87,125.8,116.51,118.41,6874400.0],["2025-07-30",121.675,130.78,120.981,128.87,7972700.0],["2025-07-31",132.11,143.15,131.8,136.73,8339800.0],["2025-08-01",126.565,134.11,124.02,131.1,6940300.0],["2025-08-04",137.23,142.461,135.0,137.93,5934100.0],["2025-08-05",138.86,142.23,134.21,135.54,6941100.0],["2025-08-06",164.99,183.62,160.47,174.39,17234700.0],["2025-08-07",175.0,175.5,165.13,170.89,8765700.0],["2025-08-08",170.01,180.67,169.47,179.28,7065300.0],["2025-08-11",179.11,185.75,175.6,179.43,4769100.0],["2025-08-12",180.91,193.77,180.615,192.0,7065400.0],["2025-08-13",193.66,199.47,186.02,193.64,4835000.0],["2025-08-14",187.0,192.365,185.61,190.69,4518900.0],["2025-08-15",185.0,187.285,181.0,185.85,4143400.0],["2025-08-18",183.96,187.18,176.0,186.43,4705100.0],["2025-08-19",183.985,185.34,170.0,171.06,5361200.0],["2025-08-20",168.0,172.8,161.39,172.45,5902600.0],["2025-08-21",173.899,180.47,171.849,177.53,4750700.0],["2025-08-22",175.88,186.18,174.58,179.09,4006500.0],["2025-08-25",177.97,179.1,172.01,174.15,3580600.0],["2025-08-26",174.5,180.91,174.15,178.56,2859200.0],["2025-08-27",183.15,184.49,176.03,179.2,2543400.0],["2025-08-28",182.5,191.289,182.353,189.15,4732500.0],["2025-08-29",189.15,189.31,178.56,182.2,3750400.0],["2025-09-02",177.13,180.7,167.5,174.24,5872300.0],["2025-09-03",174.765,179.985,172.5,176.61,3227700.0],["2025-09-04",178.9,188.05,174.51,187.95,7121100.0],["2025-09-05",194.5,197.37,184.0,191.2,6502900.0],["2025-09-08",194.7,220.69,194.01,216.1,9797800.0],["2025-09-09",213.305,217.92,208.28,214.49,4669700.0],["2025-09-10",225.435,230.88,217.0,230.37,6204600.0],["2025-09-11",233.74,237.82,228.51,232.9,4051900.0],["2025-09-12",233.0,234.77,226.0,229.5,3699000.0],["2025-09-15",229.0,235.88,226.2,231.29,3254200.0],["2025-09-16",232.89,241.29,231.99,238.79,4370700.0],["2025-09-17",244.225,252.6,236.36,249.38,5925300.0],["2025-09-18",255.0,262.9,244.05,251.88,6183800.0],["2025-09-19",245.31,249.61,231.18,245.2,22438600.0],["2025-09-22",239.875,243.2,232.0,237.3,6360500.0],["2025-09-23",236.49,236.49,219.25,230.11,6143600.0],["2025-09-24",212.0,213.69,195.68,205.27,13345500.0],["2025-09-25",192.55,205.17,191.66,200.64,6227700.0],["2025-09-26",200.535,201.99,193.25,197.78,3317800.0],["2025-09-29",208.215,209.54,198.29,198.8,4092200.0],["2025-09-30",200.69,205.4,189.28,195.8,5498600.0],["2025-10-01",191.79,195.88,186.12,194.5,4896100.0],["2025-10-02",200.0,211.686,198.2,209.6,6604100.0],["2025-10-03",212.5,214.29,198.28,200.74,5188100.0],["2025-10-06",228.56,232.0,217.0,220.81,8726000.0],["2025-10-07",221.11,224.12,205.92,212.1,4777100.0],["2025-10-08",214.74,219.675,211.34,219.36,3672400.0],["2025-10-09",222.0,229.75,219.15,225.43,4635500.0],["2025-10-10",226.17,230.0,205.82,206.21,6984400.0],["2025-10-13",214.465,216.27,196.0,199.53,7648900.0],["2025-10-14",183.84,184.0,160.12,161.55,17592500.0],["2025-10-15",170.57,170.58,158.35,161.465,7563300.0],["2025-10-16",163.96,167.41,159.8,163.55,6249700.0],["2025-10-17",159.63,160.265,154.5,159.8,5850400.0],["2025-10-20",155.01,159.75,153.4,156.31,5762700.0],["2025-10-21",154.5,161.195,150.33,157.51,4556800.0],["2025-10-22",153.86,158.27,148.51,154.85,5274100.0],["2025-10-23",154.89,166.33,154.89,163.64,5211800.0],["2025-10-24",167.6,170.2,164.335,164.97,4528100.0],["2025-10-27",171.0,174.23,168.0,170.28,3950300.0],["2025-10-28",172.0,174.93,166.73,168.25,2931100.0],["2025-10-29",171.0,175.5,169.5,173.62,3182900.0],["2025-10-30",168.01,175.64,167.42,169.55,3084500.0],["2025-10-31",181.5,201.86,181.0,186.68,9392300.0],["2025-11-03",191.385,198.24,187.5,191.56,6035600.0],["2025-11-04",181.37,193.21,179.31,179.31,8955900.0],["2025-11-05",184.075,191.4,172.72,181.94,9339600.0],["2025-11-06",181.72,184.0,162.38,162.83,6767600.0],["2025-11-07",157.12,165.495,151.61,165.49,6400400.0],["2025-11-10",173.0,176.8,167.55,173.74,4846600.0],["2025-11-11",170.06,174.37,166.54,167.55,3254700.0],["2025-11-12",167.76,167.955,153.95,157.79,5811900.0],["2025-11-13",154.99,155.07,137.91,144.47,7824600.0],["2025-11-14",139.23,151.4,136.643,144.34,5697400.0],["2025-11-17",145.375,147.49,137.43,141.39,5409900.0],["2025-11-18",138.1,144.05,136.81,139.52,4069800.0],["2025-11-19",139.53,144.71,137.8,142.01,4224900.0],["2025-11-20",154.48,160.773,137.55,139.29,10310800.0],["2025-11-21",138.6,143.92,131.42,141.8,6831400.0],["2025-11-24",145.73,151.608,145.0,147.75,13436500.0],["2025-11-25",143.515,145.34,136.54,144.78,4269000.0],["2025-11-26",145.61,156.68,144.044,154.22,5194200.0],["2025-11-28",157.09,158.42,152.33,157.57,2422200.0],["2025-12-01",155.62,173.204,152.81,165.19,7596000.0],["2025-12-02",172.31,182.53,142.51,142.94,17797300.0],["2025-12-03",150.32,153.6,144.67,152.5,7766100.0],["2025-12-04",150.99,154.0,147.0,152.51,3813700.0],["2025-12-05",154.85,163.12,154.14,161.23,4414100.0],["2025-12-08",162.9,176.65,161.55,175.74,8033300.0],["2025-12-09",164.09,171.71,163.51,167.08,5018900.0],["2025-12-10",166.57,167.199,162.61,164.315,2947500.0],["2025-12-11",161.63,174.4,153.25,173.7,5541100.0],["2025-12-12",172.49,172.49,146.88,148.85,10324300.0],["2025-12-15",150.5,152.19,143.08,143.66,5503000.0],["2025-12-16",141.55,147.25,140.61,144.94,3551000.0],["2025-12-17",149.77,152.76,140.1,140.24,4513500.0],["2025-12-18",144.99,148.88,143.68,145.88,3374700.0],["2025-12-19",145.96,166.93,145.96,164.4,9627000.0],["2025-12-22",166.92,175.39,166.51,172.62,4824700.0],["2025-12-23",166.75,171.83,164.55,168.83,2505700.0],["2025-12-24",169.02,172.33,167.525,169.97,1280000.0],["2025-12-26",172.13,172.88,166.1,167.26,2089500.0],["2025-12-29",163.85,170.61,160.8,170.105,1939500.0],["2025-12-30",170.52,175.98,167.5,170.84,2401600.0],["2025-12-31",170.5,174.22,166.3,166.36,2438500.0],["2026-01-02",171.685,182.9,171.685,179.56,5658900.0],["2026-01-05",184.98,185.18,162.53,167.11,7579600.0],["2026-01-06",166.51,166.89,151.1,161.01,8028800.0],["2026-01-07",158.0,168.49,153.2,165.77,5045900.0],["2026-01-08",164.97,167.8,155.55,156.73,3936000.0],["2026-01-09",158.06,164.5,155.64,162.61,4093700.0],["2026-01-12",160.44,175.8,160.25,172.57,4439100.0],["2026-01-13",175.0,183.5,172.8,180.56,4457100.0],["2026-01-14",176.05,176.05,167.1,172.14,3622800.0],["2026-01-15",176.61,180.66,170.459,174.45,3906800.0],["2026-01-16",179.09,188.0,177.71,182.0,5422800.0],["2026-01-20",173.37,189.8,173.02,183.75,5298300.0],["2026-01-21",184.88,184.88,165.3,176.005,6687300.0],["2026-01-22",180.6,182.01,170.54,176.35,4011400.0],["2026-01-23",177.215,178.0,163.53,169.66,6106400.0],["2026-01-26",168.13,173.52,162.735,163.25,4026900.0],["2026-01-27",164.36,171.69,160.98,170.93,3385300.0],["2026-01-28",172.48,176.676,165.37,167.9,3801200.0],["2026-01-29",166.6,167.295,154.05,160.46,4376600.0],["2026-01-30",158.81,161.17,149.13,150.62,4281200.0],["2026-02-02",148.0,153.64,146.76,152.44,3132600.0],["2026-02-03",155.78,163.0,150.5,158.52,5290000.0],["2026-02-04",158.5,159.5,141.44,144.67,5743600.0],["2026-02-05",140.01,145.65,137.5,142.82,4476900.0],["2026-02-06",152.425,170.01,151.42,169.85,7290600.0],["2026-02-09",169.58,188.43,169.0,187.67,7420600.0],["2026-02-10",191.605,192.86,181.01,182.86,8429900.0],["2026-02-11",160.76,162.0,141.66,143.71,16419400.0],["2026-02-12",146.08,148.8,126.05,126.58,11444100.0],["2026-02-13",128.0,133.29,122.57,129.32,7735800.0],["2026-02-17",126.34,126.645,117.41,123.69,7105700.0],["2026-02-18",124.56,131.67,122.81,129.58,4355200.0],["2026-02-19",128.7,133.2,127.4,132.62,2904600.0],["2026-02-20",130.31,135.2,128.26,129.68,3640700.0],["2026-02-23",127.23,128.56,123.45,128.24,3023600.0],["2026-02-24",129.69,131.48,126.5,128.4,2894000.0],["2026-02-25",128.25,129.0,121.74,128.15,5330300.0],["2026-02-26",126.8,127.29,120.96,124.67,3800700.0],["2026-02-27",122.66,124.0,117.5,118.83,5156500.0],["2026-03-02",112.97,121.335,112.13,120.55,4652100.0],["2026-03-03",115.02,115.24,107.08,109.8,5896200.0],["2026-03-04",111.93,116.71,109.2,113.77,5440100.0],["2026-03-05",119.54,124.19,117.38,120.0,6435300.0],["2026-03-06",116.86,124.45,115.67,119.2,4434000.0],["2026-03-09",115.73,122.34,111.76,122.31,5939900.0],["2026-03-10",122.02,123.0,115.83,116.48,4284900.0],["2026-03-11",116.0,128.15,116.0,124.71,5401700.0],["2026-03-12",123.11,124.3,118.05,119.9,3620700.0],["2026-03-13",121.28,123.15,117.26,120.31,3447100.0],["2026-03-16",123.0,130.14,122.48,127.48,4610400.0],["2026-03-17",130.0,135.18,124.86,127.57,5941300.0],["2026-03-18",127.06,129.425,123.01,126.34,3844900.0],["2026-03-19",123.225,127.43,119.64,126.16,4170300.0],["2026-03-20",124.39,124.625,114.75,116.04,8694500.0],["2026-03-23",117.5,125.1,117.37,123.87,4051700.0],["2026-03-24",122.54,124.14,118.6,121.76,2670200.0],["2026-03-25",124.66,126.53,119.33,120.33,2733300.0],["2026-03-26",117.17,119.84,113.57,113.605,3102200.0],["2026-03-27",111.0,114.63,110.84,112.47,2873800.0],["2026-03-30",112.71,113.114,97.89,100.27,5169600.0],["2026-03-31",100.69,110.44,100.1,109.6,5104500.0],["2026-04-01",111.21,112.0,105.86,106.33,4783100.0],["2026-04-02",101.68,117.31,101.528,117.14,4496100.0],["2026-04-06",116.85,122.47,116.722,117.99,2726300.0],["2026-04-07",117.28,119.695,114.838,118.99,4452300.0],["2026-04-08",128.0,130.0,121.92,125.46,4105900.0],["2026-04-09",125.89,129.68,123.5,129.46,3766900.0],["2026-04-10",134.73,151.38,134.52,149.05,10909500.0],["2026-04-13",152.01,167.39,150.3,166.795,10035200.0],["2026-04-14",165.475,171.92,158.5,170.6,7658900.0],["2026-04-15",170.89,175.6,165.94,172.09,5064600.0],["2026-04-16",173.0,173.58,161.05,170.81,4529200.0],["2026-04-17",173.78,175.05,167.24,174.05,5165900.0],["2026-04-20",174.395,176.97,168.2,175.8,4180500.0],["2026-04-21",188.75,196.77,183.5,191.97,10877800.0],["2026-04-22",199.065,200.21,187.24,194.06,6144200.0],["2026-04-23",190.1,204.49,190.1,197.54,5396500.0],["2026-04-24",203.24,214.237,202.615,212.84,6661900.0],["2026-04-27",209.66,210.92,193.215,196.64,5422500.0],["2026-04-28",181.195,190.1,179.54,183.31,4965300.0],["2026-04-29",187.45,196.97,181.88,196.85,4959700.0],["2026-04-30",199.68,200.46,184.21,194.74,5152000.0],["2026-05-01",195.98,205.1,192.59,202.68,4343600.0],["2026-05-04",204.04,209.38,199.81,201.25,4155500.0],["2026-05-05",207.43,220.79,207.325,215.69,8142500.0],["2026-05-06",229.75,231.73,202.18,213.91,8553000.0],["2026-05-07",212.56,213.49,192.33,195.65,6551400.0],["2026-05-08",202.0,203.5,189.69,199.79,4610100.0],["2026-05-11",196.36,208.36,195.88,207.35,5615400.0],["2026-05-12",202.35,214.41,192.6,204.42,5053800.0],["2026-05-13",206.975,224.76,204.55,224.09,6415600.0],["2026-05-14",224.83,230.33,215.8,228.64,4615000.0],["2026-05-15",216.5,239.765,210.42,232.68,5941800.0],["2026-05-18",236.189,236.7,210.02,215.58,6161300.0],["2026-05-19",212.96,255.96,210.55,244.26,9430500.0],["2026-05-20",251.41,287.7,250.44,287.48,10294600.0],["2026-05-21",285.1,298.357,281.91,297.84,7004300.0],["2026-05-22",300.0,315.81,299.94,306.88,6527300.0],["2026-05-26",315.0,321.99,290.5,318.72,8114900.0],["2026-05-27",323.5,326.97,305.735,325.33,5140900.0],["2026-05-28",334.08,354.53,326.66,349.17,5591800.0],["2026-05-29",348.0,350.87,329.61,342.85,5979200.0],["2026-06-01",328.12,333.43,316.0,320.09,5559100.0],["2026-06-02",324.62,356.39,322.47,355.76,5572700.0],["2026-06-03",363.555,372.37,337.0,363.54,5309500.0],["2026-06-04",348.055,365.23,338.02,358.05,3785300.0],["2026-06-05",342.75,349.0,314.84,317.06,7315000.0],["2026-06-08",330.5,353.79,328.01,346.33,5048500.0],["2026-06-09",354.505,372.14,303.0,341.7,7378100.0],["2026-06-10",334.01,360.78,329.4,330.86,5895300.0],["2026-06-11",339.88,367.88,339.25,367.47,5728900.0],["2026-06-12",379.74,390.99,360.06,367.15,5372900.0],["2026-06-15",382.5,398.13,364.41,389.2,5332800.0],["2026-06-16",383.64,397.66,360.89,361.71,5938600.0],["2026-06-17",377.82,393.79,370.01,374.68,5122000.0],["2026-06-18",384.73,421.2,384.73,417.07,22605900.0],["2026-06-22",425.61,440.99,412.265,439.66,5584000.0],["2026-06-23",399.43,419.618,392.89,397.02,6478300.0],["2026-06-24",401.72,421.7,385.12,399.92,4063500.0],["2026-06-25",422.6,429.91,386.65,398.0,4956700.0],["2026-06-26",382.45,396.265,372.5,391.74,6564800.0],["2026-06-29",403.08,456.76,381.475,455.96,6331400.0],["2026-06-30",458.13,499.476,457.19,483.02,6066600.0],["2026-07-01",468.0,468.065,428.825,430.86,5834800.0],["2026-07-02",433.035,465.93,390.01,406.42,7258800.0],["2026-07-06",417.32,453.7999,411,432.74,4124439.749466],["2026-07-07",403.155,417.46,366.66,382.89,7268553.97089],["2026-07-08",380.69,400.66,374.52,393.16,3468636.923751],["2026-07-09",417.86,436.47,412.27,417.45,3792737.011816],["2026-07-10",409.38,421.4199,401.62,412.97,2161513.838061],["2026-07-13",403.51,403.51,350.095,362.05,6284356.107866],["2026-07-14",392.03,392.1999,360.7,361.78,3219696.625066],["2026-07-15",371.57,371.57,336.01,350.62,3369613.165268],["2026-07-16",337.025,338.945,313.63,319.74,4680999.706981],["2026-07-17",304.175,314.75,289.6,303.62,7227111.731409],["2026-07-20",309.39,322.675,307.4,309.09,2940477.314225],["2026-07-21",326.555,331.23,313.85,319.79,3878471.00913],["2026-07-22",308.28,338.86,307,330.895,3091103.635902],["2026-07-23",327,342.3,318.7,326.97,2803864.736584],["2026-07-24",317.31,319.51,290.1,291.58,4266834.410754],["2026-07-27",295,299.23,267.74,282.52,4108873.622836],["2026-07-28",266.99,268.65,251.1701,260.23,4737086.784543],["2026-07-29",260.24,273.8,244.61,249.74,5345794.824887],["2026-07-30",282.175,300.1,273.01,299.69,6324581.751059],["2026-07-31",328.32,342,305,311.23,5317682.721938],["2026-08-03",297.5,330.48,285.68,321.05,4117746.098164],["2026-08-04",346.02,367.85,340.02,361.67,10003863.985813],["2026-08-05",348.365,356,315.11,318.43,9264937.125412],["2026-08-06",313.09,344.88,308,331.5,4933106.632763],["2026-08-07",340.02,350.88,329.0001,334.17,3543793.923302],["2026-08-10",337.79,343,321.3,325.94,1100023.148714],["2026-08-11",324.32,324.32,306.5,311.99,2701593.306056],["2026-08-12",334.49,337.05,318.2,318.8,4448236.27381],["2026-08-13",313.05,332.88,310,322.78,3337771.859624],["2026-08-14",322.79,326.3,311.6001,321.61,2518146.599097]]}