{"t":"BOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-23",23.0,24.27,22.14,23.8,3335800.0],["2024-05-24",24.26,26.15,23.98,25.7,990500.0],["2024-05-28",25.85,26.88,25.075,26.48,555100.0],["2024-05-29",26.44,26.49,25.501,26.29,302700.0],["2024-05-30",27.21,27.21,25.5,26.14,200900.0],["2024-05-31",26.49,26.99,25.1,26.8,198800.0],["2024-06-03",27.0,27.49,26.36,26.64,283500.0],["2024-06-04",26.13,26.9,25.2,25.23,169800.0],["2024-06-05",25.16,25.9,24.37,25.36,348400.0],["2024-06-06",25.4,26.2,25.17,25.42,100000.0],["2024-06-07",25.79,26.3,25.0,25.37,102500.0],["2024-06-10",25.39,26.57,25.255,26.43,87800.0],["2024-06-11",26.1,26.91,25.915,25.98,113500.0],["2024-06-12",26.24,26.89,25.89,26.33,132500.0],["2024-06-13",25.683,26.24,25.24,25.37,58600.0],["2024-06-14",25.57,26.07,25.45,25.69,41300.0],["2024-06-17",25.12,27.0,24.7,26.02,115100.0],["2024-06-18",26.23,26.89,26.138,26.47,107800.0],["2024-06-20",26.93,26.93,24.76,25.6,165700.0],["2024-06-21",25.3,25.6,24.46,24.5,157100.0],["2024-06-24",24.5,24.975,24.1,24.18,167600.0],["2024-06-25",24.06,24.75,24.06,24.39,180400.0],["2024-06-26",24.2,24.61,23.695,24.11,201400.0],["2024-06-27",24.14,25.34,24.085,25.31,394300.0],["2024-06-28",25.5,26.54,25.21,25.34,349200.0],["2024-07-01",25.34,25.525,24.61,25.1,468100.0],["2024-07-02",24.77,26.13,24.77,25.84,222000.0],["2024-07-03",25.88,26.01,24.99,24.99,23900.0],["2024-07-05",25.0,25.22,24.41,24.8,94800.0],["2024-07-08",24.61,26.05,24.61,26.05,41900.0],["2024-07-09",26.11,26.37,25.64,25.99,38000.0],["2024-07-10",25.74,25.97,24.8,25.65,152900.0],["2024-07-11",25.57,26.76,25.11,26.51,340400.0],["2024-07-12",26.78,27.21,25.96,25.97,30200.0],["2024-07-15",26.19,27.44,25.81,27.12,51500.0],["2024-07-16",27.39,28.315,26.74,27.04,178200.0],["2024-07-17",27.0,27.2,26.05,26.62,144700.0],["2024-07-18",26.66,26.9,26.001,26.41,55100.0],["2024-07-19",26.7,26.7,25.79,26.47,99900.0],["2024-07-22",26.24,28.09,26.078,27.38,169300.0],["2024-07-23",27.6,29.1,27.46,27.97,92900.0],["2024-07-24",27.76,28.185,27.15,27.35,49900.0],["2024-07-25",27.61,27.61,26.63,27.11,53400.0],["2024-07-26",27.49,28.3,27.14,27.97,76900.0],["2024-07-29",28.33,29.3,27.72,27.87,50200.0],["2024-07-30",28.16,28.16,27.43,27.84,32700.0],["2024-07-31",28.27,29.33,27.6,28.03,86000.0],["2024-08-01",28.25,28.25,26.61,27.21,84200.0],["2024-08-02",26.67,27.99,26.25,27.48,92100.0],["2024-08-05",26.6,27.24,24.797,27.08,152200.0],["2024-08-06",28.65,28.65,25.83,26.98,127500.0],["2024-08-07",27.42,27.5,26.98,27.11,121600.0],["2024-08-08",27.49,27.49,26.63,26.95,80100.0],["2024-08-09",27.05,27.345,26.619,27.0,61700.0],["2024-08-12",26.93,27.21,26.578,27.02,52100.0],["2024-08-13",27.38,27.6,26.79,26.89,95700.0],["2024-08-14",27.03,28.68,26.56,27.08,50200.0],["2024-08-15",27.61,27.657,26.88,26.9,148100.0],["2024-08-16",26.7,27.81,26.7,26.95,210100.0],["2024-08-19",27.18,28.13,27.0,27.84,291000.0],["2024-08-20",27.84,28.88,27.835,28.87,193300.0],["2024-08-21",29.07,30.71,28.94,30.39,98400.0],["2024-08-22",30.63,31.229,29.68,30.01,71500.0],["2024-08-23",30.18,30.98,30.17,30.98,60300.0],["2024-08-26",31.0,32.55,30.685,30.75,115300.0],["2024-08-27",30.38,31.39,30.119,30.6,59000.0],["2024-08-28",30.29,31.05,30.19,30.21,67100.0],["2024-08-29",30.57,31.945,30.37,31.32,71900.0],["2024-08-30",31.63,32.256,30.87,30.98,169100.0],["2024-09-03",30.58,31.06,30.17,30.69,72700.0],["2024-09-04",30.764,31.65,30.54,31.49,87900.0],["2024-09-05",31.77,32.41,30.99,31.09,75700.0],["2024-09-06",30.78,31.68,30.42,31.14,89300.0],["2024-09-09",31.38,32.165,30.75,31.16,100400.0],["2024-09-10",31.08,31.27,30.0,30.16,71200.0],["2024-09-11",30.07,30.09,29.01,29.07,64500.0],["2024-09-12",29.38,29.43,28.65,28.7,70300.0],["2024-09-13",28.64,28.95,28.34,28.64,78800.0],["2024-09-16",28.82,28.88,27.87,27.95,122400.0],["2024-09-17",28.13,29.51,28.06,29.25,221500.0],["2024-09-18",29.24,30.15,28.76,28.89,143700.0],["2024-09-19",29.1,29.524,28.06,28.55,173200.0],["2024-09-20",28.26,28.88,27.747,28.3,1705300.0],["2024-09-23",28.37,28.91,27.78,27.82,257500.0],["2024-09-24",27.83,28.235,27.07,27.79,179800.0],["2024-09-25",27.73,28.11,27.585,28.03,96300.0],["2024-09-26",28.45,28.94,27.71,27.76,112000.0],["2024-09-27",27.88,28.55,27.485,27.69,106000.0],["2024-09-30",27.63,28.01,27.37,28.01,110200.0],["2024-10-01",28.1,29.375,27.61,29.29,152000.0],["2024-10-02",29.21,29.37,28.25,28.47,95800.0],["2024-10-03",28.57,28.8,28.19,28.44,157200.0],["2024-10-04",28.62,29.12,28.435,29.12,73800.0],["2024-10-07",29.18,29.5,28.22,28.23,96400.0],["2024-10-08",28.2,28.71,28.2,28.4,133900.0],["2024-10-09",28.53,28.76,28.28,28.5,59900.0],["2024-10-10",28.4,28.7,28.07,28.44,55100.0],["2024-10-11",28.64,29.41,28.465,29.26,78600.0],["2024-10-14",29.08,29.21,28.835,29.14,42500.0],["2024-10-15",29.67,31.04,29.6,30.52,147900.0],["2024-10-16",30.57,31.1,30.51,30.76,167100.0],["2024-10-17",30.61,31.905,30.61,31.81,73500.0],["2024-10-18",31.79,31.79,31.14,31.16,57200.0],["2024-10-21",31.31,31.31,30.5,30.56,45400.0],["2024-10-22",28.71,29.53,28.001,29.15,273100.0],["2024-10-23",28.63,29.92,28.5,29.49,143200.0],["2024-10-24",30.3,30.4,29.245,29.51,2249200.0],["2024-10-25",29.66,29.8,29.07,29.42,446800.0],["2024-10-28",29.6,29.97,29.046,29.97,286100.0],["2024-10-29",29.95,30.45,29.9,30.05,306700.0],["2024-10-30",29.78,30.72,29.37,29.4,206800.0],["2024-10-31",29.08,29.49,28.97,29.11,260500.0],["2024-11-01",29.19,29.51,28.88,29.38,167600.0],["2024-11-04",29.38,29.96,29.04,29.68,171400.0],["2024-11-05",29.0,29.95,28.23,29.8,453300.0],["2024-11-06",30.75,32.41,30.62,31.2,277200.0],["2024-11-07",31.34,32.62,31.26,32.49,357800.0],["2024-11-08",32.47,33.85,32.47,32.83,346000.0],["2024-11-11",33.53,34.09,33.12,33.24,319300.0],["2024-11-12",33.23,34.11,32.835,34.1,237000.0],["2024-11-13",34.3,34.486,33.11,33.12,194900.0],["2024-11-14",33.31,33.795,33.04,33.62,135700.0],["2024-11-15",33.75,34.12,33.18,33.54,128100.0],["2024-11-18",33.55,34.109,33.17,33.72,96900.0],["2024-11-19",33.72,34.85,33.28,34.65,189400.0],["2024-11-20",34.39,35.15,34.39,35.14,127100.0],["2024-11-21",35.38,35.95,34.75,34.79,196100.0],["2024-11-22",34.75,35.91,34.75,35.8,177100.0],["2024-11-25",36.02,36.795,35.76,36.06,279800.0],["2024-11-26",36.11,36.48,35.72,36.25,397200.0],["2024-11-27",36.37,36.79,35.99,36.16,167600.0],["2024-11-29",36.6,37.12,36.6,36.84,85000.0],["2024-12-02",36.29,36.85,35.9,36.41,160800.0],["2024-12-03",36.39,36.5,35.705,35.81,125100.0],["2024-12-04",35.68,37.13,35.625,36.7,228900.0],["2024-12-05",36.76,37.81,36.76,37.8,159200.0],["2024-12-06",37.8,37.8,36.98,37.0,97800.0],["2024-12-09",36.92,37.18,35.59,35.73,137100.0],["2024-12-10",35.68,36.54,35.13,36.25,130500.0],["2024-12-11",36.35,36.47,35.79,36.37,110100.0],["2024-12-12",36.31,36.807,35.784,36.04,81600.0],["2024-12-13",36.13,36.95,36.033,36.67,138300.0],["2024-12-16",36.62,36.9,36.02,36.3,118600.0],["2024-12-17",36.21,36.317,35.38,35.65,100700.0],["2024-12-18",35.97,36.02,33.91,34.31,186200.0],["2024-12-19",34.3,34.71,34.185,34.3,118700.0],["2024-12-20",33.87,35.22,33.72,34.48,927800.0],["2024-12-23",34.49,35.0,34.09,34.36,125600.0],["2024-12-24",34.21,34.82,33.82,34.8,39900.0],["2024-12-26",34.57,35.2,34.17,35.14,93800.0],["2024-12-27",34.94,35.1,34.26,34.48,114400.0],["2024-12-30",34.03,34.74,33.74,34.55,163500.0],["2024-12-31",34.86,35.53,34.6,35.52,227400.0],["2025-01-02",35.6,35.702,34.3,34.34,186200.0],["2025-01-03",34.55,34.747,33.45,33.85,97500.0],["2025-01-06",33.86,33.86,32.24,32.27,189000.0],["2025-01-07",32.16,32.225,31.52,32.2,237200.0],["2025-01-08",31.85,32.21,31.66,31.83,76400.0],["2025-01-10",31.53,31.9,30.75,31.84,117500.0],["2025-01-13",31.75,31.985,31.0,31.7,102600.0],["2025-01-14",31.67,32.21,31.535,32.16,69900.0],["2025-01-15",32.72,32.92,32.28,32.6,51400.0],["2025-01-16",32.73,33.19,32.47,32.62,127800.0],["2025-01-17",32.86,33.23,32.615,33.03,91500.0],["2025-01-21",33.18,33.43,32.68,32.8,102900.0],["2025-01-22",32.8,32.875,31.54,31.58,77000.0],["2025-01-23",31.72,31.73,30.895,31.39,116300.0],["2025-01-24",31.29,31.99,31.24,31.78,93000.0],["2025-01-27",31.83,32.67,31.67,32.32,86200.0],["2025-01-28",32.09,33.02,32.06,32.92,72800.0],["2025-01-29",32.89,33.13,32.48,32.67,69600.0],["2025-01-30",33.06,33.25,32.55,32.83,67500.0],["2025-01-31",32.52,32.77,32.132,32.33,91600.0],["2025-02-03",31.97,32.67,31.82,32.51,63100.0],["2025-02-04",32.33,33.28,32.315,33.24,80700.0],["2025-02-05",33.73,33.983,33.04,33.46,95000.0],["2025-02-06",33.44,33.98,33.44,33.79,56000.0],["2025-02-07",33.52,33.795,33.145,33.36,83900.0],["2025-02-10",33.35,33.535,32.85,32.95,163300.0],["2025-02-11",32.65,33.4,32.65,33.2,52700.0],["2025-02-12",32.93,32.97,32.25,32.37,65900.0],["2025-02-13",32.42,32.955,32.41,32.83,59900.0],["2025-02-14",32.84,32.905,31.95,32.05,91100.0],["2025-02-18",32.07,32.58,31.85,32.03,88500.0],["2025-02-19",31.8,32.274,31.535,31.83,116900.0],["2025-02-20",31.61,32.1,31.15,31.74,129200.0],["2025-02-21",31.89,32.15,30.95,31.01,127600.0],["2025-02-24",31.24,31.925,30.87,31.46,240400.0],["2025-02-25",33.08,35.025,33.08,33.63,193200.0],["2025-02-26",33.49,33.62,33.01,33.06,146400.0],["2025-02-27",32.86,33.35,32.72,32.81,146000.0],["2025-02-28",33.11,33.88,32.96,33.63,257600.0],["2025-03-03",34.0,35.0,33.935,34.59,228500.0],["2025-03-04",34.6,34.619,33.96,34.07,246600.0],["2025-03-05",34.26,34.58,34.03,34.38,231400.0],["2025-03-06",33.76,34.27,33.64,33.72,150200.0],["2025-03-07",33.82,34.14,33.17,33.49,157000.0],["2025-03-10",32.79,33.565,32.69,33.24,279000.0],["2025-03-11",33.25,34.19,33.14,33.91,366100.0],["2025-03-12",34.18,34.599,33.68,34.55,249000.0],["2025-03-13",34.68,34.84,34.23,34.46,217700.0],["2025-03-14",34.75,35.685,34.605,35.4,332300.0],["2025-03-17",35.3,36.73,35.02,36.52,393300.0],["2025-03-18",36.7,37.81,36.66,37.08,193400.0],["2025-03-19",36.9,37.7,36.53,37.3,266300.0],["2025-03-20",37.24,39.11,37.03,38.59,346600.0],["2025-03-21",38.61,39.43,37.7,37.7,1096400.0],["2025-03-24",38.5,39.83,38.01,39.25,394900.0],["2025-03-25",39.47,41.17,39.38,40.89,434100.0],["2025-03-26",41.2,41.79,39.9,40.36,417200.0],["2025-03-27",40.58,41.73,40.1,41.0,401900.0],["2025-03-28",40.96,42.29,40.69,42.15,582900.0],["2025-03-31",40.7,42.14,39.25,40.65,624400.0],["2025-04-01",40.99,41.475,40.153,41.0,467600.0],["2025-04-02",40.77,41.866,40.66,41.71,332800.0],["2025-04-03",40.5,41.94,40.5,41.53,309900.0],["2025-04-04",40.49,41.21,37.7,38.26,485500.0],["2025-04-07",37.04,38.9,35.57,37.38,445700.0],["2025-04-08",38.4,38.675,36.855,37.54,296000.0],["2025-04-09",37.01,39.2,36.42,38.43,496200.0],["2025-04-10",37.2,39.245,37.2,37.96,431000.0],["2025-04-11",38.12,38.313,37.39,38.0,151500.0],["2025-04-14",39.05,40.13,38.77,39.67,276300.0],["2025-04-15",39.77,40.33,39.205,39.56,330500.0],["2025-04-16",39.99,41.14,39.58,39.83,361800.0],["2025-04-17",39.8,40.44,39.61,40.21,210800.0],["2025-04-21",40.84,40.84,38.61,39.06,202600.0],["2025-04-22",39.63,40.487,39.046,40.01,455600.0],["2025-04-23",41.0,41.126,39.96,40.44,234700.0],["2025-04-24",40.47,41.38,40.12,41.37,185800.0],["2025-04-25",40.94,41.11,39.14,39.97,260900.0],["2025-04-28",40.21,40.86,39.91,40.42,134900.0],["2025-04-29",40.33,41.015,39.905,40.86,210500.0],["2025-04-30",40.98,41.02,39.42,40.19,243800.0],["2025-05-01",39.89,40.475,39.19,40.0,337600.0],["2025-05-02",40.56,41.54,40.24,41.42,255600.0],["2025-05-05",41.15,41.98,40.67,41.3,392800.0],["2025-05-06",39.11,41.61,37.0,40.98,568400.0],["2025-05-07",40.77,40.985,38.473,38.64,341000.0],["2025-05-08",38.85,39.46,38.0,39.1,306500.0],["2025-05-09",39.6,40.13,38.945,39.52,271400.0],["2025-05-12",39.99,40.557,38.22,38.63,203400.0],["2025-05-13",38.97,39.23,38.28,38.48,215100.0],["2025-05-14",38.62,38.94,37.6,38.01,216600.0],["2025-05-15",38.24,38.95,38.15,38.81,141000.0],["2025-05-16",38.69,39.0,38.245,38.41,235300.0],["2025-05-19",38.63,39.33,38.03,38.84,292900.0],["2025-05-20",38.46,38.908,38.205,38.59,254900.0],["2025-05-21",38.57,38.65,37.95,38.08,156900.0],["2025-05-22",37.94,38.045,37.0,37.17,153000.0],["2025-05-23",37.14,37.35,36.77,36.92,210600.0],["2025-05-27",37.11,37.5,36.565,37.4,258800.0],["2025-05-28",37.2,37.4,36.46,36.5,144800.0],["2025-05-29",36.47,37.22,36.335,37.16,165800.0],["2025-05-30",36.95,37.42,36.905,37.3,152600.0],["2025-06-02",37.15,37.63,36.81,37.61,125800.0],["2025-06-03",37.6,37.79,36.49,37.45,179400.0],["2025-06-04",37.51,37.677,36.67,36.79,177900.0],["2025-06-05",36.82,36.84,35.97,36.02,199500.0],["2025-06-06",36.44,36.54,35.93,36.39,137900.0],["2025-06-09",36.29,36.49,34.28,35.31,235500.0],["2025-06-10",35.18,35.435,34.34,34.92,253400.0],["2025-06-11",34.8,35.17,34.5,35.01,202800.0],["2025-06-12",35.07,36.45,34.845,36.36,292600.0],["2025-06-13",36.36,36.649,36.08,36.39,176700.0],["2025-06-16",36.59,37.042,36.43,36.84,177700.0],["2025-06-17",36.73,36.77,36.143,36.27,206500.0],["2025-06-18",36.23,36.58,36.01,36.07,157100.0],["2025-06-20",36.09,36.59,36.09,36.49,150400.0],["2025-06-23",36.61,37.51,36.515,37.25,110100.0],["2025-06-24",37.51,37.61,37.05,37.28,180300.0],["2025-06-25",37.12,37.26,35.96,36.11,246700.0],["2025-06-26",36.21,37.15,36.05,37.14,219000.0],["2025-06-27",37.25,37.48,36.76,37.29,528100.0],["2025-06-30",37.46,37.98,36.81,37.53,559800.0],["2025-07-01",37.31,37.73,36.56,36.73,224000.0],["2025-07-02",36.385,36.385,34.85,35.45,300500.0],["2025-07-03",35.62,35.9,35.06,35.78,106000.0],["2025-07-07",35.75,35.77,34.665,34.82,136900.0],["2025-07-08",34.7,35.35,34.565,34.89,274400.0],["2025-07-09",34.95,34.95,34.1,34.54,374300.0],["2025-07-10",34.51,34.705,33.66,34.14,126400.0],["2025-07-11",33.83,34.13,33.165,33.25,156700.0],["2025-07-14",33.11,33.87,32.69,33.87,120000.0],["2025-07-15",33.87,33.87,33.1,33.32,107100.0],["2025-07-16",33.5,33.8,32.92,33.76,96700.0],["2025-07-17",33.66,34.04,33.462,33.94,160500.0],["2025-07-18",33.58,34.21,33.55,33.65,220700.0],["2025-07-21",33.73,33.875,33.14,33.16,217500.0],["2025-07-22",33.35,33.86,33.25,33.74,214100.0],["2025-07-23",33.81,33.83,33.055,33.57,105300.0],["2025-07-24",33.39,33.39,32.6,32.61,143900.0],["2025-07-25",32.84,33.035,32.63,32.93,211900.0],["2025-07-28",32.94,32.94,32.395,32.54,93400.0],["2025-07-29",32.94,32.94,32.47,32.7,148500.0],["2025-07-30",32.68,32.7,31.7,31.99,306700.0],["2025-07-31",32.02,32.725,31.865,32.5,129600.0],["2025-08-01",32.25,32.375,31.66,31.92,130800.0],["2025-08-04",32.09,32.6,31.835,32.42,159400.0],["2025-08-05",32.47,33.01,31.0,31.15,300100.0],["2025-08-06",31.3,32.3,31.23,32.1,286000.0],["2025-08-07",30.5,31.33,30.01,31.23,1446000.0],["2025-08-08",32.04,32.267,30.8,31.0,835700.0],["2025-08-11",31.04,32.02,31.03,31.6,512800.0],["2025-08-12",31.83,31.98,31.01,31.49,325500.0],["2025-08-13",31.7,32.0,31.23,31.24,275500.0],["2025-08-14",31.13,31.26,30.55,30.79,311700.0],["2025-08-15",31.07,31.265,30.31,30.64,367300.0],["2025-08-18",30.55,30.66,30.085,30.25,377400.0],["2025-08-19",30.38,30.96,30.235,30.76,391400.0],["2025-08-20",30.91,31.4,30.71,30.97,278000.0],["2025-08-21",30.97,31.76,30.895,31.65,217500.0],["2025-08-22",31.68,32.815,31.68,31.74,526200.0],["2025-08-25",31.86,31.86,30.69,30.69,172700.0],["2025-08-26",30.59,31.455,30.565,31.19,663600.0],["2025-08-27",31.03,31.65,31.03,31.4,197300.0],["2025-08-28",31.38,31.38,30.66,31.07,242000.0],["2025-08-29",30.95,31.185,30.87,31.06,210300.0],["2025-09-02",30.86,31.505,30.795,31.36,257000.0],["2025-09-03",31.34,31.62,31.28,31.29,180700.0],["2025-09-04",31.48,32.255,31.405,32.05,320800.0],["2025-09-05",32.13,32.17,30.94,31.05,339700.0],["2025-09-08",31.24,31.24,30.5,30.83,282300.0],["2025-09-09",30.57,30.77,30.06,30.1,349100.0],["2025-09-10",30.03,30.1,28.64,28.98,459700.0],["2025-09-11",28.96,29.205,28.69,28.9,234000.0],["2025-09-12",28.72,29.57,28.09,28.14,268600.0],["2025-09-15",28.23,28.46,27.67,27.91,228500.0],["2025-09-16",27.76,27.93,27.42,27.71,205100.0],["2025-09-17",27.56,28.44,27.56,28.15,332000.0],["2025-09-18",28.08,28.73,28.08,28.35,216600.0],["2025-09-19",28.44,28.465,27.55,27.68,1102300.0],["2025-09-22",27.66,28.152,27.505,27.79,205600.0],["2025-09-23",27.91,28.335,27.47,27.74,209600.0],["2025-09-24",27.62,28.0,27.52,27.73,223800.0],["2025-09-25",27.76,28.09,26.98,26.99,267600.0],["2025-09-26",27.17,27.62,27.045,27.28,266300.0],["2025-09-29",27.18,27.18,26.12,26.69,241900.0],["2025-09-30",26.64,27.22,26.64,27.04,317900.0],["2025-10-01",26.95,27.11,24.99,24.99,472900.0],["2025-10-02",24.73,24.73,23.7,23.79,598500.0],["2025-10-03",23.99,25.635,23.985,25.27,673400.0],["2025-10-06",25.13,26.37,24.98,26.25,554900.0],["2025-10-07",26.1,26.555,25.69,26.01,398300.0],["2025-10-08",26.28,27.14,25.79,26.86,363900.0],["2025-10-09",26.93,26.93,25.87,25.97,352200.0],["2025-10-10",26.26,26.494,25.525,26.2,367700.0],["2025-10-13",26.09,26.64,25.75,26.57,207500.0],["2025-10-14",26.73,27.29,26.61,27.17,258500.0],["2025-10-15",27.13,27.13,26.2,26.75,272000.0],["2025-10-16",26.62,26.62,25.04,25.07,312800.0],["2025-10-17",25.02,25.543,24.53,25.48,280700.0],["2025-10-20",25.59,25.63,24.82,24.97,174200.0],["2025-10-21",25.08,25.08,24.455,24.76,312400.0],["2025-10-22",24.95,24.95,24.5,24.54,244600.0],["2025-10-23",24.74,24.97,24.35,24.96,221300.0],["2025-10-24",24.94,25.32,24.94,25.03,175200.0],["2025-10-27",24.86,25.3,24.54,25.0,146400.0],["2025-10-28",24.9,24.978,24.0,24.01,202600.0],["2025-10-29",23.9,24.36,23.5,24.1,235100.0],["2025-10-30",24.18,24.75,24.12,24.21,196400.0],["2025-10-31",23.92,24.39,23.59,23.96,272300.0],["2025-11-03",23.96,24.49,23.51,24.35,393000.0],["2025-11-04",26.01,26.37,25.0,25.45,348900.0],["2025-11-05",25.49,26.04,25.325,25.92,246700.0],["2025-11-06",25.75,25.81,25.07,25.07,209800.0],["2025-11-07",25.07,25.97,24.925,25.87,262200.0],["2025-11-10",25.54,26.88,25.38,26.52,215100.0],["2025-11-11",26.6,26.85,26.15,26.78,322400.0],["2025-11-12",26.8,26.93,26.63,26.76,126500.0],["2025-11-13",26.69,27.42,26.645,27.32,371800.0],["2025-11-14",27.36,27.755,26.55,27.66,327200.0],["2025-11-17",27.77,27.98,27.38,27.69,249000.0],["2025-11-18",27.81,28.09,27.5,27.84,178800.0],["2025-11-19",27.74,27.97,26.69,26.79,157500.0],["2025-11-20",27.0,27.135,26.28,26.42,134300.0],["2025-11-21",26.41,27.788,26.36,27.46,230100.0],["2025-11-24",27.48,27.505,27.01,27.25,218100.0],["2025-11-25",27.6,28.19,27.43,28.05,151800.0],["2025-11-26",28.19,28.3,27.72,27.89,197800.0],["2025-11-28",28.1,28.25,27.59,27.85,94200.0],["2025-12-01",27.73,27.85,26.91,26.95,209100.0],["2025-12-02",26.88,26.885,26.44,26.77,178500.0],["2025-12-03",26.87,27.22,26.02,26.23,149900.0],["2025-12-04",26.1,26.315,25.77,25.98,114600.0],["2025-12-05",25.85,25.85,25.2,25.51,131800.0],["2025-12-08",25.65,26.07,25.29,25.78,340300.0],["2025-12-09",25.95,27.74,25.64,26.83,216100.0],["2025-12-10",26.78,27.08,26.42,26.63,137000.0],["2025-12-11",26.85,27.37,26.56,27.22,135800.0],["2025-12-12",27.42,27.906,27.331,27.86,276100.0],["2025-12-15",28.1,28.17,27.84,28.07,178300.0],["2025-12-16",27.88,28.16,27.505,27.71,223500.0],["2025-12-17",27.68,28.29,27.01,28.09,222900.0],["2025-12-18",27.97,29.241,27.97,29.09,160700.0],["2025-12-19",28.94,28.95,27.97,28.0,455100.0],["2025-12-22",28.06,28.73,27.965,28.66,163200.0],["2025-12-23",28.59,28.95,28.225,28.77,206000.0],["2025-12-24",28.65,28.87,28.39,28.67,66600.0],["2025-12-26",28.75,28.75,28.36,28.51,96400.0],["2025-12-29",28.59,28.81,28.51,28.66,115800.0],["2025-12-30",28.62,28.85,28.12,28.56,107700.0],["2025-12-31",28.46,28.69,28.276,28.54,178800.0],["2026-01-02",28.46,28.46,27.43,27.43,231600.0],["2026-01-05",27.31,28.545,27.25,27.98,148900.0],["2026-01-06",27.69,28.16,25.82,25.88,207600.0],["2026-01-07",25.79,25.905,25.41,25.46,164500.0],["2026-01-08",25.47,26.21,25.39,25.59,310300.0],["2026-01-09",25.68,25.735,24.85,24.95,154900.0],["2026-01-12",25.01,25.183,24.71,25.06,182500.0],["2026-01-13",25.13,25.425,24.25,24.37,195200.0],["2026-01-14",24.34,24.77,24.25,24.77,127600.0],["2026-01-15",24.65,25.72,24.65,25.35,217800.0],["2026-01-16",25.13,25.245,23.88,24.08,211800.0],["2026-01-20",23.94,25.33,23.88,24.71,313400.0],["2026-01-21",24.87,25.415,24.54,25.08,323000.0],["2026-01-22",25.04,25.35,24.905,25.1,259800.0],["2026-01-23",25.13,25.37,24.69,25.28,170900.0],["2026-01-26",25.33,25.8,25.13,25.66,133600.0],["2026-01-27",25.46,25.46,24.17,24.49,156700.0],["2026-01-28",24.57,25.357,24.12,24.33,141700.0],["2026-01-29",24.53,24.935,24.14,24.63,176600.0],["2026-01-30",24.66,24.98,24.305,24.56,206500.0],["2026-02-02",24.84,25.36,24.5,25.1,177100.0],["2026-02-03",25.0,25.75,24.87,24.99,128900.0],["2026-02-04",24.94,25.735,24.72,25.43,220100.0],["2026-02-05",25.56,26.18,25.02,25.18,341900.0],["2026-02-06",25.22,25.56,24.65,25.04,179600.0],["2026-02-09",25.05,25.19,24.44,24.58,145900.0],["2026-02-10",24.43,25.384,24.37,25.07,159200.0],["2026-02-11",25.2,25.2,24.41,24.68,217700.0],["2026-02-12",24.57,24.91,23.75,24.61,237600.0],["2026-02-13",24.4,24.66,23.55,24.06,220700.0],["2026-02-17",24.1,24.81,24.03,24.74,218500.0],["2026-02-18",24.72,24.88,23.78,24.25,221600.0],["2026-02-19",24.47,24.785,24.15,24.56,242900.0],["2026-02-20",24.76,24.95,24.1,24.9,313300.0],["2026-02-23",24.76,25.25,24.47,24.79,255500.0],["2026-02-24",24.86,24.86,22.15,24.36,598100.0],["2026-02-25",24.15,26.54,24.15,26.16,496300.0],["2026-02-26",25.66,26.2,24.55,25.04,322400.0],["2026-02-27",25.0,25.65,24.73,25.33,203800.0],["2026-03-02",25.12,25.8,24.92,25.57,142300.0],["2026-03-03",25.2,25.2,24.37,24.85,124600.0],["2026-03-04",24.75,25.005,24.28,24.9,170400.0],["2026-03-05",24.71,25.085,23.91,24.58,239000.0],["2026-03-06",24.42,24.42,23.4,23.81,154900.0],["2026-03-09",23.53,23.53,22.68,23.5,280600.0],["2026-03-10",23.35,23.75,22.88,22.95,240700.0],["2026-03-11",22.98,22.98,21.93,22.34,274900.0],["2026-03-12",22.16,22.82,21.965,22.44,261600.0],["2026-03-13",22.66,22.945,22.35,22.6,308300.0],["2026-03-16",22.9,23.19,22.46,22.54,225800.0],["2026-03-17",22.62,23.2,22.45,22.79,193500.0],["2026-03-18",22.72,22.72,21.92,22.05,206800.0],["2026-03-19",22.04,22.14,21.36,21.44,167600.0],["2026-03-20",21.23,21.9,21.21,21.67,247400.0],["2026-03-23",22.16,22.54,21.85,22.24,189800.0],["2026-03-24",22.14,22.9,21.95,22.57,211800.0],["2026-03-25",22.93,23.0,22.14,22.4,129000.0],["2026-03-26",22.17,22.805,22.17,22.48,117400.0],["2026-03-27",22.53,22.69,21.66,21.67,140400.0],["2026-03-30",22.0,22.585,21.74,22.25,212200.0],["2026-03-31",22.25,22.84,21.92,22.43,232300.0],["2026-04-01",22.39,22.61,22.06,22.29,195700.0],["2026-04-02",21.94,22.64,21.87,22.39,156900.0],["2026-04-06",22.3,22.61,21.905,22.6,158100.0],["2026-04-07",22.35,23.11,22.35,23.0,161100.0],["2026-04-08",23.73,23.99,23.33,23.91,421100.0],["2026-04-09",23.91,24.44,23.57,24.07,135100.0],["2026-04-10",24.12,24.28,23.4,23.88,131700.0],["2026-04-13",23.59,24.65,23.5,24.51,145500.0],["2026-04-14",24.18,24.6,24.02,24.12,94600.0],["2026-04-15",24.13,24.48,23.835,24.24,88700.0],["2026-04-16",24.02,24.67,23.84,24.47,169400.0],["2026-04-17",25.23,25.23,24.38,24.66,135100.0],["2026-04-20",24.49,25.05,23.94,24.06,100100.0],["2026-04-21",24.13,24.18,23.71,23.97,133200.0],["2026-04-22",23.9,24.44,23.575,23.74,116100.0],["2026-04-23",23.86,24.01,23.49,23.83,142300.0],["2026-04-24",23.66,25.25,23.44,23.95,144600.0],["2026-04-27",23.75,24.39,23.75,24.06,174700.0],["2026-04-28",24.35,24.83,24.15,24.34,234400.0],["2026-04-29",24.29,24.32,23.7,23.87,165600.0],["2026-04-30",24.06,24.11,23.6,23.78,145600.0],["2026-05-01",24.01,24.625,23.655,24.32,337200.0],["2026-05-04",24.08,24.69,23.23,23.28,330000.0],["2026-05-05",24.13,25.24,23.515,25.07,358800.0],["2026-05-06",25.02,25.38,24.22,24.72,194300.0],["2026-05-07",24.72,26.39,24.72,26.36,370700.0],["2026-05-08",26.2,27.6,25.98,27.06,352500.0],["2026-05-11",27.0,27.98,26.74,27.87,228100.0],["2026-05-12",28.15,28.15,26.85,27.88,349500.0],["2026-05-13",27.76,28.13,27.0,27.42,297600.0],["2026-05-14",27.59,28.23,27.26,27.27,149700.0],["2026-05-15",27.25,28.595,27.25,28.25,332500.0],["2026-05-18",28.19,29.025,28.035,28.68,201800.0],["2026-05-19",28.77,28.9,27.48,28.74,266700.0],["2026-05-20",28.74,28.96,28.08,28.56,173700.0],["2026-05-21",28.33,28.72,27.795,28.46,204900.0],["2026-05-22",28.41,28.825,27.89,28.3,178000.0],["2026-05-26",28.62,29.0,27.66,27.76,129100.0],["2026-05-27",27.63,27.78,26.92,26.98,161800.0],["2026-05-28",26.91,27.61,26.55,26.82,216800.0],["2026-05-29",26.78,27.26,26.5,26.62,261000.0],["2026-06-01",26.32,27.11,25.776,25.95,215800.0],["2026-06-02",25.7,26.02,25.44,25.69,193900.0],["2026-06-03",25.67,25.67,24.31,24.32,147600.0],["2026-06-04",24.73,25.63,24.01,24.4,135800.0],["2026-06-05",24.7,26.05,24.7,25.75,183400.0],["2026-06-08",25.53,25.88,25.342,25.63,166000.0],["2026-06-09",25.51,26.46,25.27,26.17,171100.0],["2026-06-10",26.41,27.46,26.41,27.08,133100.0],["2026-06-11",27.17,27.905,27.02,27.45,192800.0],["2026-06-12",27.4,27.75,27.1,27.32,111100.0],["2026-06-15",27.34,27.7,26.895,27.22,139400.0],["2026-06-16",27.29,27.835,26.9,27.4,107800.0],["2026-06-17",27.35,27.78,27.11,27.52,111400.0],["2026-06-18",27.5,27.97,27.11,27.28,184600.0],["2026-06-22",27.13,28.56,27.13,27.54,239200.0],["2026-06-23",27.95,28.93,27.64,28.24,192900.0],["2026-06-24",28.11,29.4,28.11,29.07,139000.0],["2026-06-25",29.0,29.11,28.21,28.26,118400.0],["2026-06-26",28.45,30.02,28.17,29.77,762600.0],["2026-06-29",30.1,30.32,29.55,30.01,192759.0],["2026-07-01",30.2,31.21,30.2,31.2,137146.880511],["2026-07-02",31.23,32.15,30.82,31.48,152773.136254],["2026-07-06",31.73,31.76,31.12,31.53,123827.53606],["2026-07-07",31.91,32.48,31.55,32,307669.88961],["2026-07-08",32,32.83,31.69,31.72,234328.409494],["2026-07-09",31.61,32.3,31.47,32.3,141988.019918],["2026-07-10",32.52,32.6601,31.34,31.39,165005.236629],["2026-07-13",32.14,32.2,31.3,31.57,181036.48528],["2026-07-14",31.08,31.9251,30.8,30.84,308149.912447],["2026-07-15",30.65,30.91,29.66,29.87,146068.406942],["2026-07-16",30.01,31.37,29.86,30.44,204922.861396],["2026-07-17",30.56,31.5,30.4,30.7,118253.646569],["2026-07-20",30.56,30.89,30.135,30.51,132876.955561],["2026-07-21",30.54,30.85,29.84,30.46,153699.662217],["2026-07-22",30.53,30.53,28.96,29.23,136775.752327],["2026-07-23",28.87,29.64,28.51,29.55,151938.367941],["2026-07-24",29.79,31.16,29.655,31.11,137763.882684],["2026-07-27",30.31,31.84,30.31,31.21,141476.510295],["2026-07-28",31.45,32.43,31.05,32.16,87681.0406],["2026-07-29",31.93,33.2,31.7901,31.96,122581.874492],["2026-07-30",31.82,32.09,30.165,30.45,150626.046203],["2026-07-31",30.35,30.76,30.05,30.59,107241.523177]]}