{"t":"CON","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-25",21.5658,22.5461,21.5462,22.0364,5476200.0],["2024-07-26",22.4481,22.6931,21.7521,22.4089,1273000.0],["2024-07-29",22.4481,22.6441,22.0511,22.35,1199700.0],["2024-07-30",22.252,23.0362,21.5756,22.4677,1095600.0],["2024-07-31",22.6343,23.0019,22.35,22.85,2371300.0],["2024-08-01",22.8696,23.0068,21.8599,22.2128,493900.0],["2024-08-02",22.105,22.4481,21.1737,22.203,1073400.0],["2024-08-05",21.4188,22.2814,20.9502,21.8109,661100.0],["2024-08-06",21.7129,22.3304,21.3404,21.6344,900100.0],["2024-08-07",21.8109,22.3402,21.6246,21.6443,429000.0],["2024-08-08",21.8403,22.649,21.7129,22.6245,524300.0],["2024-08-09",22.5951,22.85,22.2226,22.4873,366400.0],["2024-08-12",22.5461,22.7029,22.154,22.252,437500.0],["2024-08-13",22.056,22.6049,22.056,22.6049,188000.0],["2024-08-14",22.5755,22.9676,22.3991,22.5461,361500.0],["2024-08-15",22.6539,22.8117,22.2226,22.6931,284500.0],["2024-08-16",22.7618,23.0264,22.4677,22.948,262100.0],["2024-08-19",22.8598,23.3401,22.7225,22.899,394900.0],["2024-08-20",23.0166,23.1931,22.4383,22.85,315200.0],["2024-08-21",23.0068,23.1441,22.3108,22.9186,577300.0],["2024-08-22",22.9872,23.2323,22.502,22.6735,316100.0],["2024-08-23",22.8402,23.1245,22.801,22.9382,524400.0],["2024-08-26",22.8304,23.3303,22.5461,23.1735,754300.0],["2024-08-27",22.8206,23.3401,22.2716,22.3893,391200.0],["2024-08-28",22.4383,22.9676,22.4187,22.6931,220100.0],["2024-08-29",22.8892,23.3783,22.4579,23.2421,320000.0],["2024-08-30",23.5068,24.2322,23.2813,23.9675,341400.0],["2024-09-03",23.8008,24.3155,23.0558,23.3891,201600.0],["2024-09-04",23.1146,23.8597,23.1146,23.5656,199200.0],["2024-09-05",23.595,24.0165,23.4185,23.5166,278000.0],["2024-09-06",23.4871,24.1635,23.4724,23.791,247100.0],["2024-09-09",24.0851,24.2812,22.3304,22.6539,358600.0],["2024-09-10",22.6931,22.8696,21.6933,22.3991,224400.0],["2024-09-11",22.1736,22.8206,21.8501,22.6147,123000.0],["2024-09-12",22.5461,22.7127,21.7717,22.1246,217400.0],["2024-09-13",22.0756,22.7716,22.0462,22.6637,190800.0],["2024-09-16",23.0264,23.1931,22.6637,22.8892,189000.0],["2024-09-17",22.9872,23.595,22.5657,22.752,219100.0],["2024-09-18",22.6343,23.2274,22.3108,22.8794,211100.0],["2024-09-19",23.1245,23.1245,22.4089,22.4187,316800.0],["2024-09-20",22.3794,22.652,21.5992,22.4089,5174300.0],["2024-09-23",22.5461,22.948,21.7423,22.7814,375700.0],["2024-09-24",22.7618,22.8549,22.0854,22.7029,376400.0],["2024-09-25",22.752,23.0166,22.3795,22.5461,269400.0],["2024-09-26",22.5461,23.0901,22.105,22.2324,307500.0],["2024-09-27",22.2128,22.4481,21.5854,21.9775,307800.0],["2024-09-30",21.9383,22.0168,21.3649,21.9187,357300.0],["2024-10-01",21.7423,21.9677,21.2031,21.311,384100.0],["2024-10-02",21.0463,21.2227,20.8453,21.0659,263000.0],["2024-10-03",20.9581,21.1639,20.4287,20.664,218800.0],["2024-10-04",20.8796,20.8796,20.4385,20.5562,206100.0],["2024-10-07",20.1935,20.3307,19.076,19.0858,441300.0],["2024-10-08",19.0662,19.5073,18.5172,19.3896,227700.0],["2024-10-09",19.223,19.5955,18.8515,19.37,213700.0],["2024-10-10",19.0564,19.419,19.0171,19.419,368500.0],["2024-10-11",19.2524,19.7131,19.0956,19.6935,205200.0],["2024-10-14",19.7621,20.5464,19.7131,20.5366,158700.0],["2024-10-15",20.5562,20.7326,20.3503,20.5169,185500.0],["2024-10-16",20.7718,21.2914,20.5267,21.2521,282500.0],["2024-10-17",21.1737,21.2619,20.4777,20.713,279000.0],["2024-10-18",20.7424,21.0365,20.5562,20.8208,120700.0],["2024-10-21",20.9875,20.9875,20.4581,20.713,125300.0],["2024-10-22",20.6248,20.8993,20.3258,20.7718,178100.0],["2024-10-23",20.5856,21.1541,20.5758,21.0365,180800.0],["2024-10-24",21.0365,21.1649,20.6836,20.7228,107900.0],["2024-10-25",20.7522,20.9189,20.4287,20.4973,110900.0],["2024-10-28",20.5464,20.86,20.3307,20.3993,152900.0],["2024-10-29",20.2033,20.5169,19.7621,19.8308,173300.0],["2024-10-30",19.6739,20.4973,19.6249,20.3797,206200.0],["2024-10-31",20.017,20.2033,19.4877,19.87,636100.0],["2024-11-01",20.3797,21.3208,18.7525,19.6837,375600.0],["2024-11-04",19.5563,19.9092,19.5024,19.821,207500.0],["2024-11-05",19.6053,19.821,19.1054,19.2034,245300.0],["2024-11-06",19.6445,19.8112,19.0073,19.2426,887700.0],["2024-11-07",19.0367,19.7229,18.527,19.6543,492900.0],["2024-11-08",20.0072,20.0072,19.2328,19.2426,312000.0],["2024-11-11",19.3406,19.4975,18.9681,19.2818,289500.0],["2024-11-12",19.2818,19.8994,19.0466,19.8504,350700.0],["2024-11-13",20.0795,20.7186,20.0205,20.2565,382700.0],["2024-11-14",20.2663,20.2663,19.9025,20.0303,685800.0],["2024-11-15",20.109,20.3056,19.696,20.1876,490200.0],["2024-11-18",20.1975,20.7481,20.1975,20.4138,503700.0],["2024-11-19",20.404,20.7678,19.8435,19.932,681600.0],["2024-11-20",21.1415,22.0658,20.2663,20.9055,1586600.0],["2024-11-21",20.9645,21.2398,20.7088,21.1218,621200.0],["2024-11-22",21.466,21.8298,21.0923,21.5348,817200.0],["2024-11-25",21.7315,22.174,21.4955,21.761,1366000.0],["2024-11-26",21.2398,23.9095,21.2398,22.705,8703500.0],["2024-11-27",22.705,22.9311,21.7659,22.0461,2523500.0],["2024-11-29",21.9773,21.9773,21.1562,21.4561,2078400.0],["2024-12-02",21.3873,21.7118,20.2073,21.171,2556400.0],["2024-12-03",21.3086,21.8593,21.0923,21.0923,1743300.0],["2024-12-04",21.0825,21.7118,20.7973,21.0038,1000300.0],["2024-12-05",20.7875,21.0038,20.0795,20.0795,1507200.0],["2024-12-06",19.7943,20.1385,19.5977,19.932,1553000.0],["2024-12-09",20.2073,20.3941,19.8533,20.168,813000.0],["2024-12-10",20.2565,20.3548,19.6665,19.7648,1154200.0],["2024-12-11",19.7648,20.0795,19.5583,19.7943,994600.0],["2024-12-12",19.6567,19.9516,19.5682,19.8435,1214000.0],["2024-12-13",19.814,20.2466,19.6665,20.1581,910700.0],["2024-12-16",20.7383,21.4168,20.64,20.9055,657000.0],["2024-12-17",20.8563,20.8956,20.1876,20.2073,946400.0],["2024-12-18",20.2761,20.3351,19.1453,19.1552,1420400.0],["2024-12-19",18.929,19.4698,18.7225,19.2338,783100.0],["2024-12-20",19.1453,19.8238,19.0175,19.696,2814000.0],["2024-12-23",19.5977,20.0205,19.342,19.9615,545700.0],["2024-12-24",19.8533,20.1581,19.7255,20.1385,152000.0],["2024-12-26",20.05,20.3056,19.932,20.2565,284200.0],["2024-12-27",20.0598,20.3155,19.9516,20.05,416400.0],["2024-12-30",20.0893,20.1434,19.6272,19.7747,691700.0],["2024-12-31",19.9517,20.0303,19.3813,19.4502,755000.0],["2025-01-02",19.6272,20.0401,18.9585,18.9683,677300.0],["2025-01-03",18.9585,19.6272,18.7028,19.2732,896500.0],["2025-01-06",19.2437,19.6468,19.0863,19.1748,982900.0],["2025-01-07",19.3617,19.6862,19.1748,19.5977,682900.0],["2025-01-08",19.3715,19.7452,19.047,19.4108,500600.0],["2025-01-10",19.0667,19.8238,18.9978,19.401,883700.0],["2025-01-13",18.9782,20.3351,18.9782,20.286,505600.0],["2025-01-14",20.2565,20.3794,19.6468,20.0696,533400.0],["2025-01-15",20.4433,20.6203,19.9713,20.4925,531200.0],["2025-01-16",20.3941,20.8366,20.3941,20.6695,374800.0],["2025-01-17",20.994,20.994,20.6105,20.7776,374100.0],["2025-01-21",20.9743,22.0166,20.8514,21.9281,644900.0],["2025-01-22",21.879,21.9478,21.4856,21.7708,1085700.0],["2025-01-23",22.3067,23.472,22.3067,23.2065,2406100.0],["2025-01-24",22.8623,23.5162,22.8623,23.1278,1045700.0],["2025-01-27",23.3146,23.7669,23.0393,23.1573,1118400.0],["2025-01-28",23.0885,23.5604,23.0491,23.0786,1307500.0],["2025-01-29",22.9606,23.3638,22.8918,23.1475,784600.0],["2025-01-30",23.3441,23.5506,23.0098,23.059,756700.0],["2025-01-31",22.9606,23.2851,22.7935,22.9213,889900.0],["2025-02-03",22.7541,23.3146,22.7492,22.823,809700.0],["2025-02-04",22.6361,23.2261,22.6361,23.1081,1463200.0],["2025-02-05",23.177,23.2261,22.7541,22.9213,549100.0],["2025-02-06",22.764,22.9311,22.587,22.8426,620600.0],["2025-02-07",22.6361,22.8869,22.2625,22.4001,473100.0],["2025-02-10",22.3608,22.4001,22.0068,22.3411,642700.0],["2025-02-11",22.1543,22.7738,22.1051,22.6951,523000.0],["2025-02-12",22.41,22.6165,21.8593,21.9871,870100.0],["2025-02-13",22.115,22.5378,21.8396,22.4493,552100.0],["2025-02-14",22.4591,22.5378,22.1936,22.3411,518300.0],["2025-02-18",22.3018,22.941,21.997,22.882,771500.0],["2025-02-19",22.7148,23.0786,22.5968,22.9606,904500.0],["2025-02-20",22.8623,23.1671,22.8131,23.0196,472100.0],["2025-02-21",23.2655,23.2655,22.4788,22.5771,535400.0],["2025-02-24",22.8131,23.1475,22.5083,22.7836,654700.0],["2025-02-25",22.9901,23.1868,22.5083,22.882,774900.0],["2025-02-26",22.6755,23.0983,22.3805,22.5181,568700.0],["2025-02-27",22.5378,22.8131,22.3215,22.3313,610100.0],["2025-02-28",22.2821,22.4001,21.9085,22.2035,898600.0],["2025-03-03",22.2625,22.6066,21.82,22.0068,632100.0],["2025-03-04",21.6331,22.6165,21.2201,22.0658,1264400.0],["2025-03-05",22.1445,22.5575,22.0265,22.469,1324700.0],["2025-03-06",22.2821,22.6263,22.1248,22.3608,1140200.0],["2025-03-07",22.4001,22.6165,21.82,21.8593,1076100.0],["2025-03-10",21.6331,22.056,21.1021,21.2398,963300.0],["2025-03-11",21.407,21.4758,21.0431,21.0726,843500.0],["2025-03-12",20.7481,20.9841,20.1975,20.2761,820100.0],["2025-03-13",20.3941,20.5318,20.0893,20.2958,1041000.0],["2025-03-14",20.3253,20.5711,20.1699,20.4433,706200.0],["2025-03-17",20.2663,20.8563,20.2663,20.7383,1144700.0],["2025-03-18",20.6426,20.761,20.4306,20.5637,511900.0],["2025-03-19",20.8991,21.0371,20.542,20.7314,1148200.0],["2025-03-20",20.7018,21.1456,20.5835,21.0076,749700.0],["2025-03-21",20.83,20.978,20.5243,20.5342,1431100.0],["2025-03-24",20.9385,21.2147,20.6131,21.195,506400.0],["2025-03-25",21.0963,21.4119,20.6821,20.8202,535000.0],["2025-03-26",20.9089,21.2344,20.8004,21.1752,696600.0],["2025-03-27",21.333,21.5007,21.1456,21.481,499000.0],["2025-03-28",21.4317,21.4612,21.0865,21.1456,377200.0],["2025-03-31",20.9089,21.5007,20.8695,21.4021,897800.0],["2025-04-01",21.3429,21.8853,21.1555,21.7177,671000.0],["2025-04-02",21.5599,22.2503,21.5599,22.2305,995200.0],["2025-04-03",21.7571,22.2552,21.3626,21.7571,826900.0],["2025-04-04",21.2936,21.7473,20.2679,20.327,1321600.0],["2025-04-07",19.7649,20.4552,19.1041,19.9424,1083600.0],["2025-04-08",20.475,20.6525,19.2471,19.5577,668400.0],["2025-04-09",19.469,21.0618,19.1731,20.8498,687200.0],["2025-04-10",20.2284,20.6328,19.6199,20.0805,950800.0],["2025-04-11",20.1298,20.3566,19.4098,20.0114,711300.0],["2025-04-14",20.1791,20.692,19.9522,20.5736,933900.0],["2025-04-15",20.475,20.7462,20.1791,20.5637,620600.0],["2025-04-16",20.5144,20.83,20.2432,20.2777,524100.0],["2025-04-17",20.258,20.5036,19.9818,20.1101,813300.0],["2025-04-21",19.8635,19.8635,19.2066,19.5577,610700.0],["2025-04-22",19.8931,20.1692,19.4887,20.1298,1304700.0],["2025-04-23",20.1396,20.901,20.1199,20.6032,914500.0],["2025-04-24",20.761,21.0667,20.6722,20.9681,765800.0],["2025-04-25",20.8892,21.0174,20.6624,20.9583,537800.0],["2025-04-28",20.9287,21.3922,20.9188,21.3133,972500.0],["2025-04-29",21.333,21.9051,21.1555,21.6585,1253200.0],["2025-04-30",21.5106,21.5204,20.3862,21.4514,520200.0],["2025-05-01",21.1851,21.6684,20.978,21.2344,440500.0],["2025-05-02",21.4021,21.6782,21.1013,21.481,433700.0],["2025-05-05",21.047,21.7768,20.9582,21.2936,456100.0],["2025-05-06",21.2344,21.4958,20.9582,21.4021,473100.0],["2025-05-07",21.4415,21.6684,21.3133,21.5697,479800.0],["2025-05-08",21.3922,21.4514,20.7709,20.8202,537600.0],["2025-05-09",20.7906,21.2344,20.7906,21.1062,885600.0],["2025-05-12",21.6388,21.7226,21.1555,21.3232,510300.0],["2025-05-13",21.3232,21.3232,20.9336,21.1062,762200.0],["2025-05-14",21.0963,21.1703,20.83,21.0766,692300.0],["2025-05-15",21.0174,22.5067,20.8793,22.5067,1081100.0],["2025-05-16",22.5856,22.6152,22.0875,22.4081,664400.0],["2025-05-19",22.1516,22.3489,22.0777,22.2503,449600.0],["2025-05-20",22.273,22.4065,22.1247,22.2928,444600.0],["2025-05-21",21.9961,22.1543,21.5906,21.6301,357600.0],["2025-05-22",21.4422,21.8181,21.1356,21.1752,470900.0],["2025-05-23",20.9675,21.1257,20.7845,20.9081,269900.0],["2025-05-27",21.2049,21.3136,21.0565,21.3038,384500.0],["2025-05-28",21.2147,21.4323,21.0021,21.2246,467900.0],["2025-05-29",21.3136,21.3928,21.1208,21.3532,363300.0],["2025-05-30",21.2444,21.5362,21.2246,21.3928,471300.0],["2025-06-02",21.195,21.2543,20.9675,21.2543,536000.0],["2025-06-03",21.1455,21.5312,21.0466,21.4224,317600.0],["2025-06-04",21.4126,21.5095,21.3038,21.3433,391000.0],["2025-06-05",21.3334,21.5807,21.2246,21.5016,544400.0],["2025-06-06",21.7191,21.8477,21.5213,21.7884,437100.0],["2025-06-09",22.006,22.0554,21.2741,21.8378,608300.0],["2025-06-10",21.9565,22.0238,21.6005,21.729,986200.0],["2025-06-11",21.7093,21.917,21.5906,21.6895,535500.0],["2025-06-12",21.6301,21.6301,21.3235,21.551,383400.0],["2025-06-13",21.1257,21.4125,21.0911,21.2147,547000.0],["2025-06-16",21.284,21.3433,20.8686,21.1158,649200.0],["2025-06-17",20.7895,21.0911,20.5521,20.8686,716600.0],["2025-06-18",20.8587,20.9922,20.6114,20.651,866700.0],["2025-06-20",20.6807,20.8389,20.4235,20.5125,1520900.0],["2025-06-23",20.3345,20.7499,20.0971,20.7499,832300.0],["2025-06-24",20.8785,21.0565,20.5471,20.9576,729100.0],["2025-06-25",20.8389,20.918,20.2752,20.3048,663600.0],["2025-06-26",20.5026,20.7499,20.2653,20.4631,774500.0],["2025-06-27",20.5521,20.9378,20.3048,20.918,3579200.0],["2025-06-30",21.007,21.007,20.3296,20.3444,975000.0],["2025-07-01",20.2455,20.829,20.1664,20.6114,851500.0],["2025-07-02",20.7499,20.7499,20.2356,20.4235,993600.0],["2025-07-03",20.5224,20.5521,20.2257,20.3345,706800.0],["2025-07-07",20.2257,20.4631,19.9883,20.1268,699700.0],["2025-07-08",19.9587,20.3988,19.9587,20.1763,435900.0],["2025-07-09",20.2257,20.3246,19.8202,20.2059,960400.0],["2025-07-10",20.1565,20.473,19.8796,20.2257,861800.0],["2025-07-11",19.9191,20.2752,19.5532,19.6817,740300.0],["2025-07-14",19.5532,20.0526,19.5136,20.0081,891200.0],["2025-07-15",20.0872,20.2742,19.5433,19.6224,1089000.0],["2025-07-16",19.662,19.8054,19.385,19.4642,974100.0],["2025-07-17",19.3949,19.6323,19.2663,19.5433,696700.0],["2025-07-18",19.5037,19.6026,19.207,19.3455,698800.0],["2025-07-21",19.385,19.7599,19.296,19.7312,589800.0],["2025-07-22",19.7905,20.1763,19.4157,19.5532,746100.0],["2025-07-23",19.7312,19.9587,19.4543,19.9389,813400.0],["2025-07-24",19.8004,19.8202,19.3356,19.4246,643900.0],["2025-07-25",19.5235,19.7905,19.3949,19.4444,698700.0],["2025-07-28",19.4839,19.9785,19.4246,19.8796,1231900.0],["2025-07-29",19.9982,20.2356,19.8697,19.9785,570200.0],["2025-07-30",20.018,20.3147,19.9438,20.1763,993600.0],["2025-07-31",19.9191,20.0872,19.6422,19.751,539700.0],["2025-08-01",19.6719,19.6719,19.2466,19.2663,738300.0],["2025-08-04",19.3059,19.6155,19.0834,19.5828,486000.0],["2025-08-05",19.5334,19.8252,19.5334,19.6026,627700.0],["2025-08-06",19.5927,19.8202,19.4839,19.7213,620200.0],["2025-08-07",19.8301,19.9982,19.6719,19.9785,935500.0],["2025-08-08",20.651,21.3829,20.0427,21.3829,975000.0],["2025-08-11",20.9774,21.4571,20.9774,21.2444,1011500.0],["2025-08-12",21.4323,22.2137,21.3087,22.1543,1257100.0],["2025-08-13",22.095,22.7576,21.8972,22.6093,1533200.0],["2025-08-14",22.6192,23.1631,22.3719,23.1335,1421700.0],["2025-08-15",23.2818,23.4895,22.8664,22.9851,1034900.0],["2025-08-18",23.0445,23.1434,22.5697,22.6192,849600.0],["2025-08-19",22.7181,22.9258,22.5499,22.7181,950600.0],["2025-08-20",22.7477,22.9881,22.6093,22.8862,968200.0],["2025-08-21",22.7801,23.2264,22.7801,22.8198,844600.0],["2025-08-22",22.9784,23.5636,22.9784,23.4545,1144100.0],["2025-08-25",23.5437,23.5834,23.0379,23.2264,835100.0],["2025-08-26",23.1371,23.266,22.6016,22.671,625300.0],["2025-08-27",22.6016,23.266,22.6016,23.157,635900.0],["2025-08-28",23.3057,23.5933,23.0875,23.5437,857900.0],["2025-08-29",23.5041,23.6131,23.3057,23.6032,717000.0],["2025-09-02",23.4446,23.6379,23.3454,23.5338,725800.0],["2025-09-03",23.3454,23.6727,23.2561,23.4842,1257100.0],["2025-09-04",23.7917,23.7917,22.4479,23.3454,1528100.0],["2025-09-05",23.266,23.5536,22.7107,22.8991,1176700.0],["2025-09-08",23.028,23.0776,22.5421,22.552,1423300.0],["2025-09-09",22.3933,22.4677,21.8181,22.0065,1959000.0],["2025-09-10",22.0165,22.195,21.2925,21.4512,1057700.0],["2025-09-11",21.4214,22.0561,21.4016,21.9966,915400.0],["2025-09-12",21.8677,22.2247,21.838,21.9669,1065500.0],["2025-09-15",21.9966,22.1355,21.0545,21.0545,1014100.0],["2025-09-16",21.0743,21.4413,20.9652,21.2231,1426900.0],["2025-09-17",21.2727,21.5057,20.5884,20.6082,837700.0],["2025-09-18",20.7074,21.0148,20.6627,20.8462,933000.0],["2025-09-19",20.8859,20.99,20.4793,20.4892,2802900.0],["2025-09-22",20.4099,20.747,20.3206,20.6975,597100.0],["2025-09-23",20.6975,21.108,20.4991,20.5784,717200.0],["2025-09-24",20.5983,20.8462,20.4991,20.4991,780900.0],["2025-09-25",20.7371,20.8413,19.9983,20.4099,859000.0],["2025-09-26",20.4892,20.8363,20.4099,20.6479,752300.0],["2025-09-29",20.638,20.7818,20.4148,20.5884,875700.0],["2025-09-30",20.638,20.7867,20.5239,20.757,771000.0],["2025-10-01",20.6082,20.7669,20.4793,20.6677,624000.0],["2025-10-02",20.5388,20.7718,20.3504,20.5189,823400.0],["2025-10-03",20.5289,20.8561,20.4535,20.5784,891000.0],["2025-10-06",20.5784,20.8512,20.4495,20.4694,769500.0],["2025-10-07",20.4892,20.9156,20.4049,20.7867,761500.0],["2025-10-08",20.8165,20.8363,20.6082,20.6776,510100.0],["2025-10-09",20.6578,20.8859,20.5685,20.6975,604300.0],["2025-10-10",20.7371,21.3917,20.1223,20.1421,574200.0],["2025-10-13",20.1123,20.2413,19.8694,20.0032,558000.0],["2025-10-14",20.0727,20.1917,19.9685,20.0727,856100.0],["2025-10-15",20.152,20.4099,20.0826,20.1322,670600.0],["2025-10-16",20.0528,20.2661,19.676,19.7355,716000.0],["2025-10-17",19.6859,19.8346,19.4231,19.7553,923200.0],["2025-10-20",19.8148,20.1669,19.5619,20.0032,662700.0],["2025-10-21",20.0826,20.3504,19.8644,20.2016,454100.0],["2025-10-22",20.3008,20.6082,20.1619,20.5388,769700.0],["2025-10-23",20.5388,20.5388,20.1421,20.3801,724400.0],["2025-10-24",20.5784,20.998,20.3603,20.7371,653600.0],["2025-10-27",20.876,20.9057,20.5596,20.6181,462300.0],["2025-10-28",20.5487,20.6578,20.2333,20.509,537600.0],["2025-10-29",20.39,20.5685,19.8545,19.9437,647500.0],["2025-10-30",19.7454,20.1421,19.6363,19.914,982800.0],["2025-10-31",19.7652,19.8446,19.4776,19.7553,709200.0],["2025-11-03",20.2313,20.2313,19.2892,19.5173,1611900.0],["2025-11-04",19.4677,19.7841,19.1603,19.1999,1023500.0],["2025-11-05",19.2991,19.3041,18.8429,18.9818,2091400.0],["2025-11-06",19.0512,19.2049,18.3917,18.5553,1801600.0],["2025-11-07",19.7156,20.4793,18.7348,19.1801,2836400.0],["2025-11-10",19.0313,19.2198,18.8429,19.1008,1708900.0],["2025-11-11",18.9619,19.8594,18.9619,19.4181,1123800.0],["2025-11-12",19.438,19.8991,19.438,19.795,1094200.0],["2025-11-13",19.6958,20.2115,19.5074,19.5867,1133300.0],["2025-11-14",19.5966,19.6889,19.2227,19.2594,782200.0],["2025-11-17",19.2594,19.557,18.9123,19.0809,1050700.0],["2025-11-18",19.1404,19.2396,19.0115,19.0809,775000.0],["2025-11-19",19.1107,19.2694,18.8032,19.071,887300.0],["2025-11-20",19.19,19.5173,19.19,19.2991,787300.0],["2025-11-21",19.4082,20.2561,19.2495,20.0627,1081800.0],["2025-11-24",20.0727,20.3504,19.9239,20.3504,733800.0],["2025-11-25",20.3404,21.0941,20.3404,20.9851,758500.0],["2025-11-26",20.8661,21.0594,20.6578,20.6578,881800.0],["2025-11-28",20.7669,20.7669,20.2908,20.39,214300.0],["2025-12-01",20.1718,20.5685,20.0627,20.3702,1414800.0],["2025-12-02",20.4627,20.7412,20.1941,20.413,1643200.0],["2025-12-03",20.403,20.5025,19.2889,19.4182,1040200.0],["2025-12-04",19.4082,19.6669,19.3286,19.4381,877800.0],["2025-12-05",19.5574,19.5574,19.1197,19.3684,695400.0],["2025-12-08",19.4082,19.7166,19.0998,19.1794,653100.0],["2025-12-09",19.3087,19.3386,19.0799,19.2988,567600.0],["2025-12-10",19.3088,19.7216,19.1993,19.5077,1364700.0],["2025-12-11",19.5873,19.9056,19.5873,19.7763,816800.0],["2025-12-12",19.7962,20.0847,19.6271,19.7664,788100.0],["2025-12-15",19.8758,19.9554,19.5127,19.7763,868800.0],["2025-12-16",19.7962,19.9753,19.448,19.448,878000.0],["2025-12-17",19.5177,19.6967,19.3286,19.4182,1031600.0],["2025-12-18",19.5773,19.6221,19.3286,19.5177,855100.0],["2025-12-19",19.5177,19.5177,19.259,19.3286,1646100.0],["2025-12-22",19.2391,19.6768,19.2391,19.5773,653900.0],["2025-12-23",19.5574,19.7862,19.5077,19.6271,541500.0],["2025-12-24",19.7166,19.8459,19.6072,19.7465,284100.0],["2025-12-26",19.7664,20.0449,19.6669,19.9255,366600.0],["2025-12-29",19.9852,20.0946,19.6519,20.0349,511000.0],["2025-12-30",19.9852,20.1941,19.841,19.8559,537000.0],["2025-12-31",19.8957,19.9454,19.5574,19.5773,484700.0],["2026-01-02",19.4779,19.5923,19.1197,19.3088,711500.0],["2026-01-05",19.1595,19.4729,18.9496,19.3585,1051300.0],["2026-01-06",19.3286,19.9355,19.2988,19.9355,1382500.0],["2026-01-07",19.9355,19.9454,19.2391,19.3983,525300.0],["2026-01-08",19.2889,19.9056,19.2889,19.8061,608300.0],["2026-01-09",19.7365,19.8161,19.4082,19.7962,713500.0],["2026-01-12",19.6768,20.5224,19.647,20.5025,934900.0],["2026-01-13",20.4329,20.5572,20.1643,20.1742,737500.0],["2026-01-14",20.1643,20.413,19.6917,20.3234,844700.0],["2026-01-15",20.3632,21.4973,20.214,21.4674,1295100.0],["2026-01-16",21.3083,21.5271,21.1292,21.4376,1207200.0],["2026-01-20",21.1193,21.8703,21.0198,21.7957,1071000.0],["2026-01-21",21.8852,21.9051,21.6266,21.8753,874100.0],["2026-01-22",21.8554,22.0345,21.4575,21.6166,899300.0],["2026-01-23",21.4276,21.543,21.1491,21.4376,451900.0],["2026-01-26",21.5172,22.2235,21.4973,22.0643,938600.0],["2026-01-27",22.1538,22.2732,21.169,21.547,1044200.0],["2026-01-28",21.4973,21.7261,21.1193,21.368,1070000.0],["2026-01-29",21.5371,21.7559,21.2038,21.4873,1089500.0],["2026-01-30",21.3083,22.0842,21.3083,22.0643,1732100.0],["2026-02-02",22.1041,22.3826,21.6067,22.0345,1753200.0],["2026-02-03",21.8852,22.7209,21.8852,22.691,1387100.0],["2026-02-04",22.7507,23.5654,22.6015,22.8303,2643400.0],["2026-02-05",23.1188,23.7057,22.7408,23.4073,2201000.0],["2026-02-06",23.1486,23.8549,23.1486,23.3774,1262300.0],["2026-02-09",23.2481,23.6261,22.9795,23.0193,703000.0],["2026-02-10",23.2083,23.8151,22.9895,23.7355,924300.0],["2026-02-11",23.6261,24.3623,23.4222,24.0439,1290100.0],["2026-02-12",24.1931,24.5562,23.7156,23.7654,730400.0],["2026-02-13",23.8549,23.9942,23.3376,23.4172,937700.0],["2026-02-17",23.5963,23.7753,23.2083,23.5366,1007400.0],["2026-02-18",23.3376,23.6758,23.263,23.6062,921800.0],["2026-02-19",23.5366,23.9047,23.4471,23.7057,684600.0],["2026-02-20",23.7355,23.9245,23.447,23.5465,667100.0],["2026-02-23",23.4769,23.84,23.1984,23.268,586000.0],["2026-02-24",23.2779,23.3923,22.9894,23.2879,563000.0],["2026-02-25",23.3476,23.3824,22.9497,23.268,977200.0],["2026-02-26",23.5366,23.6162,22.88,23.5167,1005100.0],["2026-02-27",22.9298,24.3374,22.6612,23.835,1223000.0],["2026-03-02",23.1287,23.6808,23.0093,23.5963,861200.0],["2026-03-03",23.2282,23.4719,22.8601,23.3575,607600.0],["2026-03-04",23.3476,23.7355,23.1287,23.4371,631700.0],["2026-03-05",23.2381,23.4073,22.9497,23.3277,907900.0],["2026-03-06",22.6015,23.1287,22.2633,22.701,629900.0],["2026-03-09",22.5219,22.5816,21.9847,22.4523,750800.0],["2026-03-10",22.313,22.6512,22.2434,22.3229,587300.0],["2026-03-11",22.3229,22.4224,22.0146,22.3229,709200.0],["2026-03-12",22.2561,22.3459,21.8471,21.877,644000.0],["2026-03-13",21.882,22.316,21.7872,22.316,783700.0],["2026-03-16",22.5255,22.8247,22.4257,22.5654,763100.0],["2026-03-17",22.6751,23.0542,22.4456,22.7449,835100.0],["2026-03-18",22.5953,22.8946,22.3559,22.7449,784400.0],["2026-03-19",22.6152,23.1739,21.5378,21.8571,825400.0],["2026-03-20",21.7374,22.0765,21.4481,21.6077,1573700.0],["2026-03-23",21.6576,22.5554,21.6576,22.316,639900.0],["2026-03-24",22.0865,22.2561,21.7872,21.7972,809300.0],["2026-03-25",21.9668,22.0067,21.5179,21.9568,745700.0],["2026-03-26",21.7374,22.0067,21.488,21.6476,926600.0],["2026-03-27",21.4481,21.5927,20.9792,21.069,866200.0],["2026-03-30",21.3383,21.3433,20.8096,20.9991,679300.0],["2026-03-31",20.9692,21.468,20.7897,21.3982,907000.0],["2026-04-01",21.2685,21.493,21.1438,21.1787,537300.0],["2026-04-02",20.9992,21.1039,20.6201,20.8395,539000.0],["2026-04-06",20.6201,20.9991,20.4904,20.9393,527900.0],["2026-04-07",21.059,21.5907,20.9692,21.2785,736800.0],["2026-04-08",21.867,22.0366,21.7274,21.8571,651500.0],["2026-04-09",21.4481,22.4157,21.4481,22.1364,573000.0],["2026-04-10",22.1364,22.2062,21.5378,21.877,568200.0],["2026-04-13",21.7174,22.3758,21.5768,22.3459,650600.0],["2026-04-14",22.286,22.9045,22.1963,22.695,565400.0],["2026-04-15",22.1863,22.8148,22.1863,22.3858,534000.0],["2026-04-16",22.3658,22.6152,22.2561,22.2761,366700.0],["2026-04-17",22.4257,22.9843,22.4257,22.8048,410800.0],["2026-04-20",22.7349,23.0342,22.6452,22.8247,302900.0],["2026-04-21",22.9245,23.0043,22.2062,22.2262,392200.0],["2026-04-22",22.286,22.6023,22.1663,22.5853,444400.0],["2026-04-23",22.6851,23.2038,22.4257,22.9444,708800.0],["2026-04-24",22.695,22.9145,22.2661,22.7649,694600.0],["2026-04-27",22.286,22.9993,22.286,22.6152,668700.0],["2026-04-28",22.9345,22.9345,22.316,22.5055,412700.0],["2026-04-29",22.3559,22.6601,22.0865,22.3359,756900.0],["2026-04-30",22.286,22.6452,21.897,22.4157,748100.0],["2026-05-01",22.2461,22.7399,22.2162,22.4756,532800.0],["2026-05-04",22.7748,22.7748,22.2162,22.6152,629800.0],["2026-05-05",22.6551,22.8048,22.3758,22.7649,571700.0],["2026-05-06",22.9843,23.1589,22.6053,22.7649,505600.0],["2026-05-07",22.6701,24.2812,22.1563,23.543,2089400.0],["2026-05-08",24.2114,24.9396,22.8946,24.1016,3129700.0],["2026-05-11",23.9919,24.9396,23.8123,24.9396,1139300.0],["2026-05-12",24.9396,25.618,24.361,25.5082,1633600.0],["2026-05-13",25.4783,25.8075,25.0793,25.8075,992300.0],["2026-05-14",26.1766,26.5906,25.9671,26.1367,874400.0],["2026-05-15",26.2863,26.5357,25.7177,25.8075,664200.0],["2026-05-18",25.5481,26.2664,25.4135,26.017,530300.0],["2026-05-19",26.175,26.175,25.39,25.53,602000.0],["2026-05-20",25.59,26.0,25.29,25.42,783800.0],["2026-05-21",25.24,25.59,24.98,25.59,613700.0],["2026-05-22",25.66,25.76,25.055,25.32,887300.0],["2026-05-26",25.13,25.6,25.13,25.53,628300.0],["2026-05-27",25.71,26.24,25.48,25.8,517000.0],["2026-05-28",25.69,25.82,25.19,25.36,692300.0],["2026-05-29",25.21,25.42,24.75,24.87,1352700.0],["2026-06-01",25.0,25.45,24.51,25.25,985900.0],["2026-06-02",25.26,25.56,24.97,25.09,778600.0],["2026-06-03",25.235,25.255,24.6,24.75,662100.0],["2026-06-04",25.11,25.38,24.645,24.92,747400.0],["2026-06-05",25.57,25.85,25.32,25.32,583600.0],["2026-06-08",25.51,25.87,25.235,25.46,563000.0],["2026-06-09",25.67,26.39,25.65,26.11,1019900.0],["2026-06-10",26.4,26.74,26.29,26.61,1022000.0],["2026-06-11",26.37,27.63,26.37,27.24,1429200.0],["2026-06-12",27.45,28.205,27.415,28.13,1303600.0],["2026-06-15",28.03,28.47,27.78,28.15,893200.0],["2026-06-16",28.32,28.615,28.27,28.46,911000.0],["2026-06-17",28.27,28.7,28.18,28.38,801200.0],["2026-06-18",28.94,28.94,28.4,28.56,1399600.0],["2026-06-22",28.69,28.915,28.48,28.49,660800.0],["2026-06-23",28.11,28.94,28.08,28.66,493500.0],["2026-06-24",28.78,29.385,28.75,29.14,815000.0],["2026-06-25",29.23,29.77,29.08,29.61,941700.0],["2026-06-26",29.64,30.24,29.51,30.18,2994700.0],["2026-06-29",29.85,30.37,29.55,29.77,1001100.0],["2026-06-30",29.41,30.0,29.41,29.75,1241000.0],["2026-07-01",29.83,30.9,29.39,30.77,2194700.0],["2026-07-02",30.9,31.93,30.85,31.91,1270500.0],["2026-07-06",32.09,32.35,31.73,31.84,1036428.075182],["2026-07-07",31.84,32.32,31.63,31.63,1034914.234442],["2026-07-08",31.54,31.7,31.27,31.46,903674.489662],["2026-07-09",31.61,31.8299,31.33,31.4,653184.597005],["2026-07-10",31.45,31.69,31.25,31.55,793921.669491],["2026-07-13",31.6,31.9216,31.35,31.39,696358.169318],["2026-07-14",31.34,31.38,30.4575,30.9,1029582.174735],["2026-07-15",30.76,31.09,30.55,30.56,880842.172987],["2026-07-16",31.12,32.18,30.92,31.64,1032696.611119],["2026-07-17",31.39,32.03,31.27,31.61,765258.991408],["2026-07-20",31.71,31.985,31.295,31.31,796277.539843],["2026-07-21",31.47,31.79,31.16,31.78,988538.436001],["2026-07-22",31.435,31.9399,31.15,31.27,763014.012922],["2026-07-23",31.42,31.57,30,31.53,689345.460749],["2026-07-24",32,32.505,31.53,31.61,1254233.620929],["2026-07-27",31.33,32.2799,31.33,31.89,519368.665196],["2026-07-28",32.22,32.82,32.1,32.69,646015.271308],["2026-07-29",32.86,32.86,31.46,31.61,773304.924782],["2026-07-30",31.59,31.79,31.0766,31.62,740707.262165],["2026-07-31",31.22,31.9,30.96,31.65,556927.806868],["2026-08-03",31.65,32.085,31.65,31.7,606199.826705],["2026-08-04",31.49,31.59,31.005,31.12,741043.936129],["2026-08-05",31.35,31.53,30.37,30.76,1449455.576712],["2026-08-06",30.86,30.95,30.125,30.54,1388634.081904],["2026-08-07",34.27,35.15,32.09,34.06,2037661.531757],["2026-08-10",33.56,34.7526,33.56,33.8,160630.429495],["2026-08-11",34.36,34.38,33,33.03,796537.736842],["2026-08-12",32.74,34.55,32.74,34.54,1121547.923066],["2026-08-13",35,35.135,34.55,35.12,1658491.255081],["2026-08-14",34.91,35.52,34.9,35.43,811530.096598]]}