{"t":"CDLR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-12-19",16.52,17.5,16.52,17.5,2500.0],["2023-12-20",17.1,17.6,17.0,17.3,604400.0],["2023-12-21",17.43,18.085,17.39,17.63,508900.0],["2023-12-22",18.31,18.398,18.08,18.14,343400.0],["2023-12-26",18.1,18.2,17.89,18.2,115200.0],["2023-12-27",18.27,18.583,18.26,18.33,158700.0],["2023-12-28",18.61,18.912,18.32,18.53,206000.0],["2023-12-29",18.5,18.595,18.32,18.4,124800.0],["2024-01-02",18.13,18.19,17.67,17.8,220100.0],["2024-01-03",17.92,18.036,17.76,17.89,339500.0],["2024-01-04",18.8,18.8,17.941,18.1,369900.0],["2024-01-05",17.97,18.2,17.78,18.07,188700.0],["2024-01-08",18.07,18.38,17.85,17.92,102900.0],["2024-01-09",17.97,18.18,17.93,17.96,279200.0],["2024-01-10",17.96,18.04,17.49,17.65,71300.0],["2024-01-11",18.1,18.2,17.74,17.93,141900.0],["2024-01-12",18.26,18.29,18.0,18.13,333700.0],["2024-01-16",18.35,18.39,17.62,17.66,250000.0],["2024-01-17",18.05,18.09,17.81,17.98,83100.0],["2024-01-18",17.97,18.09,17.83,17.98,15100.0],["2024-01-19",18.37,18.39,17.94,18.22,127000.0],["2024-01-22",18.03,18.3,17.92,17.99,64700.0],["2024-01-23",18.0,18.026,17.75,17.78,51200.0],["2024-01-24",17.94,17.99,17.74,17.75,28100.0],["2024-01-25",18.0,18.02,17.51,17.69,59900.0],["2024-01-26",17.98,18.02,17.86,17.9,56200.0],["2024-01-29",18.02,18.46,18.02,18.45,160700.0],["2024-01-30",18.45,18.48,18.09,18.32,63000.0],["2024-01-31",18.44,18.49,18.05,18.08,116400.0],["2024-02-01",18.39,18.45,18.12,18.28,122600.0],["2024-02-02",18.0,18.12,17.83,17.92,53900.0],["2024-02-05",18.26,18.32,17.8,17.82,253500.0],["2024-02-06",18.26,18.32,17.93,17.96,123700.0],["2024-02-07",18.27,18.31,17.9,18.03,73800.0],["2024-02-08",17.85,17.99,17.66,17.68,57300.0],["2024-02-09",17.75,17.94,17.65,17.75,26400.0],["2024-02-12",17.9,18.1,17.9,18.08,48500.0],["2024-02-13",17.82,17.94,17.65,17.7,28300.0],["2024-02-14",17.96,18.09,17.81,17.87,14100.0],["2024-02-15",17.65,17.65,17.3,17.4,82400.0],["2024-02-16",17.12,17.2,16.98,17.04,73100.0],["2024-02-20",17.13,17.18,16.7,16.78,56900.0],["2024-02-21",16.7,16.7,16.29,16.4,28800.0],["2024-02-22",16.8,16.812,16.5,16.65,39800.0],["2024-02-23",16.61,16.71,16.51,16.53,20300.0],["2024-02-26",16.58,16.71,16.5,16.51,35100.0],["2024-02-27",17.15,17.42,17.02,17.13,71100.0],["2024-02-28",17.18,17.23,16.79,16.85,26500.0],["2024-02-29",17.3,17.44,17.05,17.2,67600.0],["2024-03-01",17.39,17.58,17.28,17.39,66100.0],["2024-03-04",17.8,17.86,17.41,17.41,81900.0],["2024-03-05",18.2,18.29,17.81,17.85,112700.0],["2024-03-06",18.4,18.41,17.745,17.87,142300.0],["2024-03-07",18.16,18.16,17.755,17.77,79200.0],["2024-03-08",17.94,18.12,17.58,17.59,111300.0],["2024-03-11",17.56,17.58,16.79,16.85,108200.0],["2024-03-12",16.94,16.95,16.69,16.73,47300.0],["2024-03-13",16.8,17.07,16.58,16.65,67400.0],["2024-03-14",17.35,17.35,16.65,16.69,72100.0],["2024-03-15",17.21,17.84,17.09,17.53,371700.0],["2024-03-18",17.3,17.39,17.03,17.22,55400.0],["2024-03-19",17.37,17.44,17.12,17.24,248000.0],["2024-03-20",17.09,17.44,16.95,17.38,110500.0],["2024-03-21",17.33,17.365,17.05,17.23,80300.0],["2024-03-22",17.09,17.22,17.02,17.06,22800.0],["2024-03-25",17.78,18.2,17.77,18.12,89300.0],["2024-03-26",19.63,19.7,18.96,18.99,397900.0],["2024-03-27",19.25,19.34,18.77,18.92,128600.0],["2024-03-28",19.0,19.075,18.11,18.14,60300.0],["2024-04-01",18.43,19.02,18.43,19.0,59300.0],["2024-04-02",18.92,19.07,18.57,18.61,80200.0],["2024-04-03",18.85,19.13,18.75,18.9,80800.0],["2024-04-04",19.15,19.48,18.88,18.94,396000.0],["2024-04-05",18.9,19.08,18.69,18.7,140100.0],["2024-04-08",19.2,19.285,18.545,18.7,126900.0],["2024-04-09",19.24,19.39,18.83,19.0,88400.0],["2024-04-10",18.77,18.88,18.61,18.77,56300.0],["2024-04-11",19.03,19.03,18.43,18.65,60100.0],["2024-04-12",18.77,18.845,18.535,18.77,58400.0],["2024-04-15",18.67,18.72,17.92,18.02,51900.0],["2024-04-16",18.48,18.48,18.21,18.27,76000.0],["2024-04-17",18.31,18.37,17.76,17.83,46400.0],["2024-04-18",18.08,18.19,17.52,17.73,76500.0],["2024-04-19",17.77,17.85,17.65,17.85,39400.0],["2024-04-22",17.74,17.74,17.5,17.51,54400.0],["2024-04-23",17.85,18.03,17.83,17.98,38700.0],["2024-04-24",18.54,18.6,18.28,18.45,168900.0],["2024-04-25",18.69,18.7,18.46,18.53,104100.0],["2024-04-26",18.93,18.95,18.48,18.7,141400.0],["2024-04-29",18.93,18.93,18.61,18.7,142400.0],["2024-04-30",18.8,19.03,18.54,18.61,191100.0],["2024-05-01",18.45,18.45,17.835,18.08,161100.0],["2024-05-02",18.7,18.75,18.37,18.7,209600.0],["2024-05-03",19.44,19.45,18.985,19.34,370900.0],["2024-05-06",19.55,19.8,19.1,19.64,334700.0],["2024-05-07",19.9,20.19,19.76,19.79,252200.0],["2024-05-08",19.94,19.99,19.53,19.6,214200.0],["2024-05-09",19.46,19.51,19.01,19.43,190000.0],["2024-05-10",19.74,19.74,19.085,19.24,268500.0],["2024-05-13",19.78,19.83,19.03,19.1,271500.0],["2024-05-14",20.46,20.46,19.9,20.09,417800.0],["2024-05-15",20.5,20.73,20.2,20.6,332300.0],["2024-05-16",20.94,21.0,19.695,19.82,239400.0],["2024-05-17",19.53,20.06,19.5,19.7,47100.0],["2024-05-20",19.75,20.16,19.705,20.09,82400.0],["2024-05-21",21.1,22.36,20.9,22.32,406100.0],["2024-05-22",22.22,22.34,21.76,21.87,109000.0],["2024-05-23",23.55,23.7,23.04,23.15,294800.0],["2024-05-24",23.18,24.14,23.07,23.66,280500.0],["2024-05-28",24.17,24.21,23.33,23.81,176000.0],["2024-05-29",24.37,24.44,24.09,24.25,116900.0],["2024-05-30",24.42,24.695,24.34,24.52,103800.0],["2024-05-31",25.25,25.26,24.38,25.04,281400.0],["2024-06-03",24.66,24.85,24.04,24.25,85600.0],["2024-06-04",24.05,24.07,23.46,23.96,82400.0],["2024-06-05",24.22,24.65,24.22,24.58,71500.0],["2024-06-06",24.2,24.41,23.91,23.99,66700.0],["2024-06-07",23.71,23.86,23.36,23.51,28400.0],["2024-06-10",23.02,23.499,22.99,23.3,146000.0],["2024-06-11",23.15,23.43,22.99,23.4,31200.0],["2024-06-12",23.91,24.13,23.72,23.85,22600.0],["2024-06-13",23.74,23.76,23.33,23.55,25700.0],["2024-06-14",23.45,23.54,23.268,23.4,26800.0],["2024-06-17",23.36,23.89,23.145,23.83,80600.0],["2024-06-18",23.83,24.26,23.83,24.12,43800.0],["2024-06-20",24.07,24.07,23.75,23.85,32200.0],["2024-06-21",24.07,24.25,23.85,24.01,64700.0],["2024-06-24",25.66,25.71,25.09,25.59,327300.0],["2024-06-25",25.64,26.0,25.62,25.84,80800.0],["2024-06-26",25.43,25.59,25.15,25.27,93200.0],["2024-06-27",25.0,25.05,24.85,24.94,22900.0],["2024-06-28",25.03,25.18,24.96,25.03,19600.0],["2024-07-01",25.55,25.67,24.95,25.19,84500.0],["2024-07-02",25.26,25.71,25.2,25.66,59500.0],["2024-07-03",25.6,25.835,25.47,25.54,38700.0],["2024-07-05",25.75,25.9,25.67,25.9,26700.0],["2024-07-08",25.79,25.895,25.628,25.66,36100.0],["2024-07-09",25.64,25.76,25.49,25.61,52800.0],["2024-07-10",25.32,25.35,24.994,25.2,32900.0],["2024-07-11",25.22,25.51,25.1,25.49,29900.0],["2024-07-12",25.32,25.64,25.25,25.59,24900.0],["2024-07-15",25.48,25.564,25.23,25.23,19100.0],["2024-07-16",25.27,25.76,25.2,25.65,28400.0],["2024-07-17",25.47,25.5,24.65,24.68,38300.0],["2024-07-18",24.83,25.01,24.63,24.79,31600.0],["2024-07-19",24.67,24.67,24.3,24.46,18300.0],["2024-07-22",24.58,25.15,24.58,25.15,25700.0],["2024-07-23",25.16,25.38,25.01,25.28,29000.0],["2024-07-24",25.54,25.859,25.47,25.6,38600.0],["2024-07-25",25.28,25.8,25.24,25.61,29500.0],["2024-07-26",25.72,25.89,25.66,25.81,16100.0],["2024-07-29",25.8,25.94,25.52,25.67,12100.0],["2024-07-30",25.39,25.73,25.22,25.63,40500.0],["2024-07-31",26.0,26.14,25.85,26.04,61500.0],["2024-08-01",25.98,26.13,25.69,25.92,50500.0],["2024-08-02",24.3,24.58,24.1,24.41,37200.0],["2024-08-05",23.5,24.29,23.22,24.01,56100.0],["2024-08-06",23.85,24.62,23.85,24.55,34200.0],["2024-08-07",25.06,25.185,24.6,24.78,24200.0],["2024-08-08",24.82,25.17,24.77,25.17,15400.0],["2024-08-09",25.05,25.391,25.05,25.38,23100.0],["2024-08-12",25.38,25.41,25.25,25.41,36900.0],["2024-08-13",25.5,25.83,25.465,25.76,23100.0],["2024-08-14",25.76,25.765,25.44,25.55,15600.0],["2024-08-15",25.66,25.81,25.65,25.77,17600.0],["2024-08-16",25.99,26.15,25.67,26.15,77000.0],["2024-08-19",26.45,27.05,26.45,27.05,63300.0],["2024-08-20",27.24,27.31,26.98,27.11,38000.0],["2024-08-21",27.12,27.15,26.86,27.1,25400.0],["2024-08-22",27.14,27.25,27.045,27.23,34500.0],["2024-08-23",26.65,27.32,26.65,27.27,27800.0],["2024-08-26",26.83,26.83,26.44,26.44,60400.0],["2024-08-27",25.57,26.595,25.57,26.24,50200.0],["2024-08-28",26.21,26.45,26.19,26.44,91500.0],["2024-08-29",26.46,26.54,26.25,26.39,34300.0],["2024-08-30",26.32,26.69,26.3,26.69,32000.0],["2024-09-03",26.17,26.17,25.6,25.65,36600.0],["2024-09-04",25.42,25.45,25.15,25.3,38300.0],["2024-09-05",25.15,25.35,25.105,25.17,35200.0],["2024-09-06",25.13,25.38,24.48,24.48,12400.0],["2024-09-09",24.6,24.74,24.54,24.58,22800.0],["2024-09-10",24.98,25.167,24.731,24.92,20100.0],["2024-09-11",24.92,25.44,24.9,25.39,14400.0],["2024-09-12",25.83,26.425,25.83,26.41,21300.0],["2024-09-13",26.535,26.66,26.535,26.6,3800.0],["2024-09-16",26.21,26.47,26.11,26.4,19400.0],["2024-09-17",26.4,26.61,26.275,26.6,16000.0],["2024-09-18",27.16,27.215,26.83,26.84,28500.0],["2024-09-19",27.25,27.25,26.78,26.91,14900.0],["2024-09-20",26.785,27.08,26.7,26.86,32600.0],["2024-09-23",26.89,27.015,26.83,26.9,15100.0],["2024-09-24",27.22,27.37,27.04,27.13,41400.0],["2024-09-25",27.89,27.945,27.445,27.57,46000.0],["2024-09-26",27.53,27.68,27.33,27.6,36100.0],["2024-09-27",27.5,27.63,27.465,27.48,11400.0],["2024-09-30",28.03,28.19,27.8,28.18,35100.0],["2024-10-01",28.1,28.75,28.03,28.33,61400.0],["2024-10-02",28.23,28.23,27.9,27.99,20800.0],["2024-10-03",28.1,28.16,27.97,28.0,34500.0],["2024-10-04",28.12,28.24,28.01,28.18,42800.0],["2024-10-07",28.16,28.375,28.05,28.18,35200.0],["2024-10-08",28.19,28.338,28.05,28.08,30400.0],["2024-10-09",27.85,28.02,27.73,27.96,12300.0],["2024-10-10",28.03,28.14,27.96,28.01,24000.0],["2024-10-11",28.27,28.51,28.17,28.18,102100.0],["2024-10-14",28.56,28.645,28.24,28.27,46800.0],["2024-10-15",28.0,28.0,27.39,27.42,35300.0],["2024-10-16",27.07,27.09,26.62,26.8,46000.0],["2024-10-17",26.96,27.2,26.91,27.17,36700.0],["2024-10-18",27.08,27.4,27.06,27.18,20400.0],["2024-10-21",27.46,27.86,27.35,27.45,43500.0],["2024-10-22",27.55,27.59,27.26,27.32,40100.0],["2024-10-23",26.98,27.03,26.75,26.75,31500.0],["2024-10-24",27.09,27.28,26.82,27.27,65500.0],["2024-10-25",27.5,27.52,26.89,27.15,50200.0],["2024-10-28",26.71,26.829,26.45,26.45,25400.0],["2024-10-29",26.68,27.08,26.67,26.91,19600.0],["2024-10-30",26.89,27.15,26.68,26.87,29700.0],["2024-10-31",26.72,27.03,26.66,26.89,26800.0],["2024-11-01",26.94,27.07,26.52,26.63,20300.0],["2024-11-04",26.91,27.05,26.57,26.74,27800.0],["2024-11-05",27.0,27.33,26.72,27.33,17600.0],["2024-11-06",25.09,25.135,24.8,24.92,114100.0],["2024-11-07",25.64,25.95,25.37,25.41,40500.0],["2024-11-08",25.4,25.43,25.0,25.02,27200.0],["2024-11-11",25.33,25.34,24.91,25.07,46000.0],["2024-11-12",24.82,24.84,24.39,24.4,32100.0],["2024-11-13",24.34,24.34,24.12,24.12,16400.0],["2024-11-14",24.0,24.145,23.77,23.85,39600.0],["2024-11-15",24.09,24.14,23.935,24.13,20000.0],["2024-11-18",23.71,23.83,23.48,23.63,25500.0],["2024-11-19",23.26,23.87,23.26,23.63,29700.0],["2024-11-20",23.61,23.76,23.47,23.76,11800.0],["2024-11-21",24.0,24.07,23.81,23.89,42300.0],["2024-11-22",24.0,24.08,23.69,23.88,55700.0],["2024-11-25",24.15,24.27,23.94,23.96,97800.0],["2024-11-26",24.24,24.27,23.54,23.69,47500.0],["2024-11-27",24.25,24.43,23.88,24.0,140400.0],["2024-11-29",24.3,24.59,24.285,24.43,89400.0],["2024-12-02",24.55,24.55,24.3,24.3,38300.0],["2024-12-03",24.75,24.86,24.55,24.69,108400.0],["2024-12-04",24.75,25.07,24.72,24.8,129200.0],["2024-12-05",24.8,25.0,24.34,24.45,153400.0],["2024-12-06",24.03,24.34,24.0,24.16,42000.0],["2024-12-09",23.95,24.17,23.78,23.78,58200.0],["2024-12-10",24.0,24.03,23.76,23.76,39600.0],["2024-12-11",23.91,23.91,23.57,23.73,45100.0],["2024-12-12",23.29,23.447,23.07,23.08,22500.0],["2024-12-13",23.12,23.18,22.92,23.08,25800.0],["2024-12-16",22.98,22.99,22.69,22.75,16000.0],["2024-12-17",22.68,22.68,22.46,22.58,41000.0],["2024-12-18",22.84,22.89,22.15,22.17,33300.0],["2024-12-19",22.44,22.44,21.59,21.75,87400.0],["2024-12-20",21.97,22.545,21.95,22.41,76100.0],["2024-12-23",22.35,22.65,22.29,22.55,33700.0],["2024-12-24",22.701,22.73,22.35,22.53,11800.0],["2024-12-26",22.55,22.55,22.32,22.45,17600.0],["2024-12-27",22.7,22.7,22.33,22.46,26900.0],["2024-12-30",22.38,22.69,22.33,22.6,12000.0],["2024-12-31",22.51,22.565,22.32,22.33,4900.0],["2025-01-02",22.9,23.09,22.66,22.95,16000.0],["2025-01-03",23.02,23.08,22.955,22.99,64000.0],["2025-01-06",22.95,23.0,22.69,22.69,27300.0],["2025-01-07",23.0,23.05,22.66,22.74,18600.0],["2025-01-08",22.61,22.61,22.205,22.46,21600.0],["2025-01-10",22.04,22.05,21.43,21.63,24700.0],["2025-01-13",21.0,21.05,20.65,20.92,34100.0],["2025-01-14",20.29,20.55,20.0,20.44,37200.0],["2025-01-15",21.11,21.25,21.0,21.19,20800.0],["2025-01-16",20.82,20.96,20.67,20.86,15100.0],["2025-01-17",20.11,20.78,20.1,20.78,47900.0],["2025-01-21",20.25,20.67,20.12,20.57,50700.0],["2025-01-22",20.21,20.49,20.19,20.25,21800.0],["2025-01-23",20.49,20.56,20.36,20.51,18400.0],["2025-01-24",20.31,20.44,20.18,20.43,18300.0],["2025-01-27",19.88,20.21,19.83,19.83,23000.0],["2025-01-28",20.13,20.44,20.13,20.36,13700.0],["2025-01-29",20.49,20.8,20.49,20.66,13900.0],["2025-01-30",21.17,21.34,20.94,20.96,19700.0],["2025-01-31",21.29,21.29,20.7,20.91,38200.0],["2025-02-03",20.92,21.0,20.75,20.81,77000.0],["2025-02-04",21.13,21.25,21.02,21.2,33600.0],["2025-02-05",21.35,21.45,21.19,21.26,19300.0],["2025-02-06",21.21,21.36,20.92,21.12,16300.0],["2025-02-07",21.62,21.74,21.26,21.7,41600.0],["2025-02-10",21.33,21.33,20.72,20.78,29400.0],["2025-02-11",20.0,20.03,19.33,19.53,22200.0],["2025-02-12",19.5,19.645,19.305,19.33,11000.0],["2025-02-13",19.28,19.41,19.119,19.19,9200.0],["2025-02-14",19.27,19.39,19.06,19.2,11100.0],["2025-02-18",19.21,19.32,19.08,19.23,9600.0],["2025-02-19",19.1,19.105,18.89,19.03,17000.0],["2025-02-20",18.93,19.01,18.5,18.89,53100.0],["2025-02-21",18.77,18.78,18.545,18.59,12500.0],["2025-02-24",18.6,18.71,18.53,18.6,20200.0],["2025-02-25",18.51,18.52,18.075,18.45,24500.0],["2025-02-26",18.07,18.19,17.99,18.08,15300.0],["2025-02-27",17.87,17.93,17.4,17.44,32300.0],["2025-02-28",18.3,19.01,18.265,18.89,69900.0],["2025-03-03",18.96,19.08,18.49,18.55,40200.0],["2025-03-04",18.14,18.19,17.63,17.81,68900.0],["2025-03-05",18.69,18.797,17.71,17.95,531000.0],["2025-03-06",18.52,18.57,18.245,18.53,72800.0],["2025-03-07",18.68,19.0,18.29,18.45,176100.0],["2025-03-10",18.76,18.77,18.18,18.31,221700.0],["2025-03-11",18.44,18.815,18.33,18.74,985100.0],["2025-03-12",19.02,19.29,18.99,19.25,47900.0],["2025-03-13",19.43,19.54,19.07,19.18,48200.0],["2025-03-14",19.2,19.25,19.015,19.21,41800.0],["2025-03-17",19.44,19.83,19.44,19.77,40400.0],["2025-03-18",20.21,20.22,19.809,19.99,72800.0],["2025-03-19",20.17,20.425,20.055,20.42,46000.0],["2025-03-20",20.2,20.34,20.03,20.23,57900.0],["2025-03-21",20.49,21.0,20.42,20.99,93400.0],["2025-03-24",21.02,21.02,20.7,20.75,36700.0],["2025-03-25",21.91,22.17,20.52,20.92,114000.0],["2025-03-26",20.57,20.57,20.21,20.29,40400.0],["2025-03-27",20.15,20.69,19.98,20.63,60600.0],["2025-03-28",20.7,20.7,20.445,20.45,34600.0],["2025-03-31",19.25,19.71,19.08,19.66,50800.0],["2025-04-01",19.62,20.08,19.56,20.0,44100.0],["2025-04-02",19.85,20.21,19.785,20.16,45000.0],["2025-04-03",20.11,20.26,19.875,19.95,37700.0],["2025-04-04",18.58,18.59,17.89,18.25,62000.0],["2025-04-07",17.57,18.725,17.365,18.3,90700.0],["2025-04-08",18.77,18.77,17.57,17.7,58300.0],["2025-04-09",18.43,19.4,17.95,19.27,46700.0],["2025-04-10",19.65,19.74,19.04,19.4,69300.0],["2025-04-11",19.38,20.0,19.38,19.95,39000.0],["2025-04-14",20.12,20.238,19.96,20.09,18200.0],["2025-04-15",20.03,20.17,19.97,20.0,7700.0],["2025-04-16",19.89,20.33,19.82,19.99,20200.0],["2025-04-17",19.99,20.35,19.75,20.19,34200.0],["2025-04-21",20.03,20.595,19.98,20.2,28000.0],["2025-04-22",20.14,20.45,20.077,20.24,27300.0],["2025-04-23",20.44,20.627,20.07,20.18,30100.0],["2025-04-24",20.33,20.47,20.271,20.47,20900.0],["2025-04-25",20.3,20.55,20.23,20.48,11400.0],["2025-04-28",20.52,20.59,20.41,20.48,13400.0],["2025-04-29",21.02,21.38,21.02,21.28,14000.0],["2025-04-30",20.72,20.93,20.49,20.87,25900.0],["2025-05-01",21.0,21.07,20.84,20.91,16200.0],["2025-05-02",21.55,21.89,21.55,21.83,51600.0],["2025-05-05",21.96,22.48,21.96,22.2,36100.0],["2025-05-06",22.45,22.61,22.31,22.45,25600.0],["2025-05-07",19.27,20.09,18.52,19.27,171300.0],["2025-05-08",19.27,19.29,18.948,19.17,53500.0],["2025-05-09",19.61,19.82,19.6,19.82,26600.0],["2025-05-12",19.84,20.14,19.755,19.98,54600.0],["2025-05-13",20.08,20.44,19.986,20.44,54600.0],["2025-05-14",20.07,20.372,20.07,20.12,25600.0],["2025-05-15",19.37,19.39,19.2,19.39,32400.0],["2025-05-16",19.5,19.76,19.46,19.74,17800.0],["2025-05-19",19.36,19.59,19.29,19.59,38400.0],["2025-05-20",19.9,20.2,19.81,20.19,62200.0],["2025-05-21",20.06,20.06,19.0,19.18,114800.0],["2025-05-22",19.0,19.059,18.86,18.92,51400.0],["2025-05-23",19.33,19.81,19.33,19.77,43900.0],["2025-05-27",19.5,19.75,19.38,19.61,46900.0],["2025-05-28",19.75,19.92,19.558,19.61,59500.0],["2025-05-29",19.67,19.81,19.53,19.68,24100.0],["2025-05-30",20.11,20.155,19.935,20.08,41900.0],["2025-06-02",19.88,20.19,19.821,20.19,48200.0],["2025-06-03",20.37,20.56,20.32,20.41,46000.0],["2025-06-04",20.63,20.75,20.61,20.66,24700.0],["2025-06-05",20.96,21.12,20.83,21.08,52100.0],["2025-06-06",21.29,21.37,21.2,21.3,21600.0],["2025-06-09",21.61,21.619,21.101,21.39,41300.0],["2025-06-10",21.56,21.81,21.52,21.69,24300.0],["2025-06-11",21.82,21.96,21.76,21.87,25000.0],["2025-06-12",21.87,22.11,21.76,22.07,25100.0],["2025-06-13",21.7,21.93,21.62,21.81,40800.0],["2025-06-16",22.0,22.088,21.9,21.95,43100.0],["2025-06-17",21.7,21.7,21.414,21.53,53700.0],["2025-06-18",21.2,21.33,21.1,21.24,27700.0],["2025-06-20",20.92,21.11,20.83,20.84,83600.0],["2025-06-23",20.46,20.95,20.37,20.95,154900.0],["2025-06-24",20.9,21.36,20.9,21.29,99200.0],["2025-06-25",20.96,21.25,20.77,20.77,76200.0],["2025-06-26",20.58,20.59,20.19,20.2,81900.0],["2025-06-27",20.4,20.4,20.04,20.31,377900.0],["2025-06-30",20.12,20.12,19.635,19.87,75200.0],["2025-07-01",20.09,21.18,19.94,20.84,187700.0],["2025-07-02",20.12,20.12,19.465,19.75,255200.0],["2025-07-03",20.09,20.27,20.01,20.18,37100.0],["2025-07-07",19.87,19.95,19.64,19.72,48100.0],["2025-07-08",19.76,19.85,19.67,19.77,57400.0],["2025-07-09",19.88,20.0,19.76,19.84,37900.0],["2025-07-10",19.86,20.11,19.82,20.07,38500.0],["2025-07-11",20.25,20.51,20.23,20.38,40800.0],["2025-07-14",20.75,21.06,20.75,20.96,41900.0],["2025-07-15",21.28,21.33,21.115,21.17,49700.0],["2025-07-16",21.06,21.25,20.89,21.23,56000.0],["2025-07-17",20.31,20.48,20.13,20.46,50600.0],["2025-07-18",21.04,21.06,20.825,20.91,48000.0],["2025-07-21",20.93,21.21,20.91,21.02,35900.0],["2025-07-22",21.25,21.67,21.207,21.62,39600.0],["2025-07-23",21.65,21.9,21.585,21.9,41900.0],["2025-07-24",22.1,22.39,22.1,22.23,40400.0],["2025-07-25",22.27,22.27,21.95,22.14,18100.0],["2025-07-28",22.01,22.02,21.81,21.87,31100.0],["2025-07-29",21.55,21.652,21.44,21.45,39600.0],["2025-07-30",21.17,21.35,20.94,20.94,32100.0],["2025-07-31",20.97,21.345,20.95,20.96,40700.0],["2025-08-01",20.88,20.88,20.3,20.48,31900.0],["2025-08-04",20.58,20.6,20.455,20.54,22100.0],["2025-08-05",20.88,21.211,20.88,21.18,25000.0],["2025-08-06",21.26,21.39,21.15,21.31,18900.0],["2025-08-07",21.3,21.33,21.1,21.2,32900.0],["2025-08-08",21.38,21.38,20.92,20.92,34300.0],["2025-08-11",19.2,20.03,19.13,19.96,114300.0],["2025-08-12",19.87,20.15,19.8,20.14,32300.0],["2025-08-13",19.88,19.9,19.67,19.78,31500.0],["2025-08-14",19.83,19.97,19.795,19.91,18400.0],["2025-08-15",20.08,20.12,19.95,20.08,17800.0],["2025-08-18",20.76,21.32,20.72,21.3,91500.0],["2025-08-19",21.61,21.61,21.285,21.32,31500.0],["2025-08-20",21.28,21.28,21.02,21.08,24800.0],["2025-08-21",21.14,21.28,21.11,21.28,11800.0],["2025-08-22",21.67,22.57,21.67,22.53,73200.0],["2025-08-25",22.05,22.195,21.85,21.89,60600.0],["2025-08-26",21.64,22.22,21.5,22.18,141400.0],["2025-08-27",21.55,21.55,21.01,21.15,49200.0],["2025-08-28",21.2,21.345,21.09,21.23,33400.0],["2025-08-29",21.04,21.05,20.825,20.93,30800.0],["2025-09-02",20.51,20.51,20.33,20.48,35300.0],["2025-09-03",20.5,20.63,20.39,20.49,61100.0],["2025-09-04",20.5,20.5,20.07,20.41,72800.0],["2025-09-05",20.96,21.058,20.64,20.97,71600.0],["2025-09-08",21.17,21.39,21.115,21.3,40700.0],["2025-09-09",21.37,21.37,20.85,20.94,30800.0],["2025-09-10",21.23,21.7,21.23,21.64,30100.0],["2025-09-11",21.23,21.56,21.2,21.56,34300.0],["2025-09-12",21.4,21.4,21.17,21.17,19100.0],["2025-09-15",21.04,21.23,20.996,21.08,19900.0],["2025-09-16",20.95,21.15,20.841,21.01,15300.0],["2025-09-17",21.07,21.5,21.07,21.23,37000.0],["2025-09-18",21.53,21.59,21.346,21.44,42100.0],["2025-09-19",21.23,21.23,20.86,20.92,35900.0],["2025-09-22",20.74,20.99,20.6,20.99,43000.0],["2025-09-23",20.85,21.135,20.83,20.94,70100.0],["2025-09-24",20.97,21.2,20.94,21.08,50400.0],["2025-09-25",20.91,20.91,20.53,20.69,50300.0],["2025-09-26",20.55,20.67,20.4,20.56,43500.0],["2025-09-29",20.54,20.54,19.89,19.94,240400.0],["2025-09-30",20.0,20.65,20.0,20.65,88600.0],["2025-10-01",20.77,21.74,20.77,21.74,92100.0],["2025-10-02",21.51,21.56,21.24,21.45,41900.0],["2025-10-03",21.51,21.7,21.4,21.67,64900.0],["2025-10-06",21.71,21.82,21.22,21.25,127000.0],["2025-10-07",21.39,21.41,20.86,20.9,95900.0],["2025-10-08",21.2,21.322,21.0,21.16,61500.0],["2025-10-09",21.48,21.55,21.22,21.36,61000.0],["2025-10-10",21.45,21.5,20.85,20.99,103900.0],["2025-10-13",20.9,20.9,20.31,20.33,134100.0],["2025-10-14",19.99,20.18,19.5,20.01,128300.0],["2025-10-15",20.28,20.35,19.67,19.74,94900.0],["2025-10-16",19.8,19.818,19.24,19.26,112300.0],["2025-10-17",19.3,19.34,18.95,18.95,113700.0],["2025-10-20",18.98,19.06,18.74,18.92,105100.0],["2025-10-21",18.88,19.215,18.83,19.13,82200.0],["2025-10-22",19.38,19.45,19.07,19.2,59900.0],["2025-10-23",19.29,19.6,19.29,19.6,50000.0],["2025-10-24",19.44,19.44,18.94,18.95,86300.0],["2025-10-27",19.2,19.25,18.65,18.66,85800.0],["2025-10-28",18.86,19.01,18.71,18.85,83800.0],["2025-10-29",19.16,19.24,18.65,18.72,119800.0],["2025-10-30",18.62,18.72,18.46,18.48,92800.0],["2025-10-31",18.56,18.64,18.39,18.53,47100.0],["2025-11-03",18.41,18.47,17.86,17.93,125800.0],["2025-11-04",17.86,17.9,17.37,17.39,169700.0],["2025-11-05",17.61,17.64,17.33,17.44,149100.0],["2025-11-06",17.35,17.35,17.01,17.06,114200.0],["2025-11-07",17.18,17.18,16.91,17.08,204700.0],["2025-11-10",18.24,18.24,17.895,17.9,218300.0],["2025-11-11",18.89,18.97,18.51,18.86,312400.0],["2025-11-12",19.16,19.2,18.84,18.89,113600.0],["2025-11-13",18.79,18.85,18.56,18.61,200100.0],["2025-11-14",18.48,18.48,18.19,18.27,189200.0],["2025-11-17",18.04,18.23,17.96,18.0,127900.0],["2025-11-18",17.45,17.46,17.08,17.37,123100.0],["2025-11-19",17.03,17.08,16.381,16.49,155600.0],["2025-11-20",16.93,16.94,16.01,16.01,112100.0],["2025-11-21",15.57,15.93,15.37,15.92,263600.0],["2025-11-24",15.91,16.08,15.69,15.95,230600.0],["2025-11-25",16.25,16.81,16.195,16.81,203300.0],["2025-11-26",16.99,18.08,16.917,17.63,519600.0],["2025-11-28",17.33,17.72,17.32,17.51,228600.0],["2025-12-01",17.5,18.34,17.41,17.43,229400.0],["2025-12-02",19.44,20.645,17.1,17.39,1938200.0],["2025-12-03",17.64,18.185,17.63,18.16,352100.0],["2025-12-04",18.03,18.37,17.87,18.37,261000.0],["2025-12-05",18.51,19.13,18.38,18.8,187700.0],["2025-12-08",18.76,18.78,17.76,17.82,332200.0],["2025-12-09",18.1,18.31,17.84,17.9,227200.0],["2025-12-10",17.88,17.88,17.4,17.62,347800.0],["2025-12-11",17.77,18.01,17.66,17.87,124700.0],["2025-12-12",18.02,18.19,17.95,18.0,140300.0],["2025-12-15",18.33,18.41,18.05,18.21,195600.0],["2025-12-16",18.19,18.635,18.19,18.49,122500.0],["2025-12-17",18.22,18.32,17.85,17.86,112600.0],["2025-12-18",18.02,18.16,17.9,17.97,88600.0],["2025-12-19",18.33,18.61,18.21,18.53,141100.0],["2025-12-22",17.78,18.57,17.78,18.56,135900.0],["2025-12-23",18.91,19.11,18.84,19.06,96600.0],["2025-12-24",19.11,19.34,19.01,19.25,38900.0],["2025-12-26",19.18,19.3,19.14,19.26,58400.0],["2025-12-29",19.07,19.37,19.055,19.32,83000.0],["2025-12-30",19.15,19.195,18.77,18.78,204900.0],["2025-12-31",18.98,19.06,18.55,18.59,80700.0],["2026-01-02",18.96,19.23,18.94,19.05,71000.0],["2026-01-05",18.96,19.09,18.805,18.95,101500.0],["2026-01-06",19.38,19.62,19.21,19.48,163600.0],["2026-01-07",19.82,20.12,19.775,20.12,95100.0],["2026-01-08",19.97,20.35,19.97,20.35,154400.0],["2026-01-09",20.19,20.51,20.0,20.5,171100.0],["2026-01-12",20.13,20.22,19.941,20.19,120900.0],["2026-01-13",20.31,20.765,20.29,20.46,195300.0],["2026-01-14",21.79,22.21,21.55,21.86,252300.0],["2026-01-15",21.38,21.7,21.238,21.6,130200.0],["2026-01-16",21.74,22.09,21.74,22.07,109500.0],["2026-01-20",21.2,21.65,21.2,21.36,139100.0],["2026-01-21",21.83,21.86,21.31,21.56,85500.0],["2026-01-22",21.81,21.89,21.555,21.68,69300.0],["2026-01-23",21.76,21.76,21.51,21.67,54000.0],["2026-01-26",22.0,23.17,22.0,22.42,231300.0],["2026-01-27",23.75,24.48,23.7,24.44,211800.0],["2026-01-28",24.78,25.21,24.69,25.11,221800.0],["2026-01-29",25.12,25.12,24.153,24.62,134500.0],["2026-01-30",23.88,24.305,23.85,23.9,188700.0],["2026-02-02",23.52,23.79,23.39,23.63,117300.0],["2026-02-03",23.87,24.17,23.58,23.84,132500.0],["2026-02-04",23.85,24.23,23.314,23.51,187500.0],["2026-02-05",23.14,23.56,23.022,23.1,142400.0],["2026-02-06",23.65,24.5,23.6,24.43,135600.0],["2026-02-09",24.95,25.66,24.94,25.66,152700.0],["2026-02-10",25.81,25.88,25.57,25.57,87000.0],["2026-02-11",25.95,26.215,25.662,25.83,116200.0],["2026-02-12",26.23,26.35,25.66,25.69,122400.0],["2026-02-13",25.82,26.104,25.58,25.9,71400.0],["2026-02-17",26.18,26.27,25.74,26.23,70800.0],["2026-02-18",26.39,26.789,26.33,26.43,56600.0],["2026-02-19",26.19,26.41,26.01,26.38,45400.0],["2026-02-20",26.35,26.72,26.29,26.64,67600.0],["2026-02-23",26.6,26.67,25.44,25.58,141900.0],["2026-02-24",25.72,26.26,25.59,26.04,118600.0],["2026-02-25",26.53,26.53,26.05,26.09,98400.0],["2026-02-26",26.32,26.42,25.84,26.23,123100.0],["2026-02-27",26.0,26.12,25.41,25.52,126100.0],["2026-03-02",25.49,26.41,25.49,26.31,106500.0],["2026-03-03",24.8,24.97,24.18,24.86,103800.0],["2026-03-04",24.77,24.88,24.51,24.64,102500.0],["2026-03-05",24.45,24.62,23.95,24.2,74500.0],["2026-03-06",23.88,24.31,23.74,24.19,90500.0],["2026-03-09",23.8,24.61,23.73,24.57,105100.0],["2026-03-10",24.81,25.19,24.66,24.75,69400.0],["2026-03-11",24.71,25.06,24.51,24.77,47600.0],["2026-03-12",24.6,24.69,23.9,23.97,97800.0],["2026-03-13",25.43,25.56,24.62,24.76,104300.0],["2026-03-16",24.2,24.25,23.45,23.82,119600.0],["2026-03-17",24.16,24.47,23.93,24.03,52200.0],["2026-03-18",24.08,24.31,23.78,23.79,47100.0],["2026-03-19",23.72,24.13,23.46,23.89,83600.0],["2026-03-20",24.08,24.19,23.1,23.11,169600.0],["2026-03-23",22.66,22.93,22.535,22.76,99300.0],["2026-03-24",22.47,23.34,22.35,23.11,113300.0],["2026-03-25",24.34,24.41,24.1,24.16,34200.0],["2026-03-26",23.02,23.159,22.44,22.49,153300.0],["2026-03-27",21.99,22.188,21.72,22.12,174600.0],["2026-03-30",22.04,22.149,21.71,21.94,273700.0],["2026-03-31",22.75,23.64,22.75,23.53,129800.0],["2026-04-01",23.47,24.42,22.86,24.16,90900.0],["2026-04-02",23.67,24.19,23.272,23.94,96000.0],["2026-04-06",23.68,24.35,23.68,24.11,66700.0],["2026-04-07",24.05,24.19,23.775,23.95,86000.0],["2026-04-08",24.83,25.36,24.69,24.94,81000.0],["2026-04-09",25.81,26.09,25.623,25.98,78000.0],["2026-04-10",26.09,26.21,25.71,25.81,76400.0],["2026-04-13",25.76,26.17,25.7,26.07,47900.0],["2026-04-14",26.68,27.01,26.56,26.58,68000.0],["2026-04-15",26.31,26.55,26.165,26.25,115700.0],["2026-04-16",25.86,25.9,25.29,25.29,64000.0],["2026-04-17",25.24,25.34,24.92,25.09,63200.0],["2026-04-20",25.42,25.49,25.22,25.39,42600.0],["2026-04-21",26.12,26.21,25.56,25.59,83600.0],["2026-04-22",26.28,26.28,25.77,25.8,96900.0],["2026-04-23",25.84,26.04,25.53,25.74,59000.0],["2026-04-24",26.2,26.54,25.785,26.38,61600.0],["2026-04-27",26.62,26.63,26.14,26.34,60200.0],["2026-04-28",26.17,26.29,25.88,26.18,71300.0],["2026-04-29",27.5,28.06,27.31,27.52,131300.0],["2026-04-30",27.55,27.84,27.34,27.68,66700.0],["2026-05-01",27.96,28.25,27.39,28.24,59400.0],["2026-05-04",27.91,28.57,27.91,28.13,61500.0],["2026-05-05",28.69,29.069,28.46,28.95,51600.0],["2026-05-06",29.0,29.14,28.725,28.95,46900.0],["2026-05-07",29.18,29.18,28.645,28.81,55600.0],["2026-05-08",29.13,29.769,29.13,29.57,73400.0],["2026-05-11",29.27,30.01,29.27,29.43,59000.0],["2026-05-12",29.27,29.27,28.59,28.77,43600.0],["2026-05-13",29.38,29.72,29.12,29.51,51000.0],["2026-05-14",29.32,29.52,29.09,29.39,38300.0],["2026-05-15",29.04,29.17,28.61,28.84,133200.0],["2026-05-18",29.56,29.62,28.54,28.54,122900.0],["2026-05-19",27.65,27.65,25.6,26.27,275600.0],["2026-05-20",26.73,27.51,26.6,27.14,171800.0],["2026-05-21",27.03,27.25,26.45,26.5,158100.0],["2026-05-22",26.71,26.91,26.39,26.71,79400.0],["2026-05-26",27.35,27.7,27.19,27.42,76400.0],["2026-05-27",26.63,26.865,26.14,26.25,117200.0],["2026-05-28",26.03,26.04,25.62,25.65,72000.0],["2026-05-29",25.58,25.95,25.22,25.8,119500.0],["2026-06-01",25.4,25.81,25.31,25.77,65000.0],["2026-06-02",25.04,25.17,24.72,25.02,99100.0],["2026-06-03",24.77,24.86,24.61,24.64,51400.0],["2026-06-04",24.6,24.73,24.42,24.72,52800.0],["2026-06-05",24.46,24.47,23.77,23.8,62200.0],["2026-06-08",23.73,23.775,23.285,23.4,60300.0],["2026-06-09",23.42,23.44,22.38,22.89,131900.0],["2026-06-10",22.26,22.635,22.07,22.13,105100.0],["2026-06-11",22.02,22.51,21.9,22.47,64000.0],["2026-06-12",22.47,22.73,22.4,22.69,74000.0],["2026-06-15",22.77,22.84,22.64,22.74,78100.0],["2026-06-16",22.46,22.51,22.2,22.28,55700.0],["2026-06-17",22.2,22.52,22.0,22.03,75100.0],["2026-06-18",22.04,22.1,21.38,21.68,107100.0],["2026-06-22",22.18,22.97,22.18,22.8,88300.0],["2026-06-23",21.99,22.22,21.965,21.99,76000.0],["2026-06-24",21.76,22.16,21.71,21.77,87600.0],["2026-06-25",22.1,22.1,21.72,21.79,53100.0],["2026-06-26",21.44,21.57,20.5,21.11,189200.0],["2026-06-29",21.86,21.96,21.41,21.55,197500.0],["2026-06-30",22.02,22.04,21.755,21.91,88600.0],["2026-07-01",21.56,21.63,21.13,21.13,135500.0],["2026-07-02",22.01,22.48,21.935,22.17,204500.0],["2026-07-06",23.5,23.65,23.355,23.64,144938.4884],["2026-07-07",22.74,22.82,22.22,22.25,126234.489509],["2026-07-08",22.08,22.36,21.965,22.33,116366.781321],["2026-07-09",22.65,22.65,22.36,22.41,77941.19642],["2026-07-10",22.32,22.525,22.17,22.43,74195.3264],["2026-07-13",22.66,22.77,22.46,22.48,63864.1687],["2026-07-14",23.14,23.48,23.14,23.21,91605.4644],["2026-07-15",23.72,23.92,23.505,23.79,157377.548214],["2026-07-16",23.4,23.66,23.1804,23.41,133730.7139],["2026-07-17",23.14,23.595,22.995,23.21,134867.186],["2026-07-20",23.19,23.315,22.81,22.89,60384.215274],["2026-07-21",23.21,23.245,23.01,23.02,67454.524309],["2026-07-22",22.9,23.21,22.89,23.14,62357.399789],["2026-07-23",22.62,23.125,22.62,22.86,82091.065134],["2026-07-24",23.05,23.05,22.6,22.63,46734.936861],["2026-07-27",22.61,22.61,22.14,22.35,82526.329579],["2026-07-28",21.85,21.85,21.48,21.58,85518.012222],["2026-07-29",21.58,21.64,21.125,21.17,124216.218457],["2026-07-30",22.38,22.73,22.35,22.67,70233.034822],["2026-07-31",22.64,22.77,22.295,22.71,61085.364822],["2026-08-03",22.18,22.53,22.13,22.5,35947.068526],["2026-08-04",22.76,22.84,22.56,22.7,38806.055],["2026-08-05",22.87,22.87,22.73,22.73,22456.792809],["2026-08-06",22.93,23.24,22.85,23.02,46539.601861],["2026-08-07",23.83,23.84,23.52,23.64,42751.959224],["2026-08-10",23.82,24.02,23.71,23.92,14838.68163],["2026-08-11",23.54,23.615,23.21,23.21,66928.032474],["2026-08-12",22.77,22.77,22.155,22.21,86073.273125],["2026-08-13",22.74,22.88,22.57,22.6,65823.782429],["2026-08-14",22.76,23.04,22.76,23.04,29489.088821]]}