{"t":"CTNM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-05",14.5,15.99,13.9,15.4,1583000.0],["2024-04-08",15.69,15.755,15.2,15.25,177000.0],["2024-04-09",15.1,15.59,14.47,15.21,305700.0],["2024-04-10",15.05,15.05,14.54,14.75,122200.0],["2024-04-11",14.62,15.95,14.51,15.92,209000.0],["2024-04-12",15.45,15.7,14.32,15.5,103200.0],["2024-04-15",15.42,15.67,14.59,14.61,47100.0],["2024-04-16",14.74,16.0,14.74,15.55,181500.0],["2024-04-17",15.6,16.05,15.24,15.39,46400.0],["2024-04-18",15.48,15.93,15.27,15.48,24400.0],["2024-04-19",15.25,15.98,15.1,15.42,23800.0],["2024-04-22",15.15,16.0,14.594,15.74,46200.0],["2024-04-23",15.83,16.0,15.65,15.91,25500.0],["2024-04-24",15.69,16.0,15.65,15.93,20900.0],["2024-04-25",15.75,16.0,14.96,15.99,31200.0],["2024-04-26",15.548,16.02,15.548,15.72,18900.0],["2024-04-29",15.73,16.0,15.537,16.0,33400.0],["2024-04-30",15.55,16.06,15.55,15.6,88100.0],["2024-05-01",15.76,16.0,15.175,15.45,43400.0],["2024-05-02",15.45,15.91,13.8,14.9,92600.0],["2024-05-03",14.9,15.15,13.65,14.09,99600.0],["2024-05-06",13.97,15.325,13.27,14.82,34600.0],["2024-05-07",14.69,15.68,13.32,14.81,77400.0],["2024-05-08",15.2,15.9,14.665,15.69,114200.0],["2024-05-09",16.0,16.09,15.745,16.02,147200.0],["2024-05-10",16.0,16.02,15.7,15.81,74900.0],["2024-05-13",15.94,15.94,15.27,15.48,27700.0],["2024-05-14",15.46,15.65,15.02,15.46,33900.0],["2024-05-15",15.75,15.892,15.25,15.31,28600.0],["2024-05-16",15.12,15.89,14.96,14.96,26300.0],["2024-05-17",14.75,15.66,14.75,15.5,63000.0],["2024-05-20",15.56,16.05,15.45,15.71,50700.0],["2024-05-21",15.71,16.0,15.71,16.0,25300.0],["2024-05-22",15.8,16.0,15.65,15.86,25300.0],["2024-05-23",15.7,16.462,15.628,16.11,118200.0],["2024-05-24",16.0,16.05,15.38,15.76,29300.0],["2024-05-28",15.15,15.78,14.7,14.7,25100.0],["2024-05-29",14.6,15.45,14.6,15.35,15200.0],["2024-05-30",14.835,15.7,14.835,15.0,14400.0],["2024-05-31",15.19,16.0,14.894,15.32,20100.0],["2024-06-03",16.0,16.0,15.195,15.73,29200.0],["2024-06-04",15.7,16.195,15.58,15.73,21400.0],["2024-06-05",15.675,16.42,15.675,16.09,152400.0],["2024-06-06",15.78,16.4,15.74,16.12,20300.0],["2024-06-07",15.5,16.4,15.22,16.31,24200.0],["2024-06-10",16.31,18.5,15.65,17.92,56000.0],["2024-06-11",18.03,18.03,15.95,15.95,26800.0],["2024-06-12",16.23,16.799,16.0,16.66,21200.0],["2024-06-13",16.15,17.29,16.15,16.59,21000.0],["2024-06-14",17.155,17.2,16.0,16.0,20900.0],["2024-06-17",16.14,16.53,15.3,16.0,104400.0],["2024-06-18",15.53,19.24,14.69,19.05,206400.0],["2024-06-20",19.26,20.825,18.205,19.68,159700.0],["2024-06-21",19.74,20.0,17.36,18.59,501600.0],["2024-06-24",18.39,19.24,17.81,19.19,110000.0],["2024-06-25",19.92,19.99,18.8,19.93,136100.0],["2024-06-26",19.59,21.35,19.2,20.8,64400.0],["2024-06-27",20.63,21.2,17.7,18.75,63800.0],["2024-06-28",18.14,19.7,16.72,17.61,983300.0],["2024-07-01",17.59,22.0,17.59,21.0,117000.0],["2024-07-02",20.65,21.37,20.485,20.69,195300.0],["2024-07-03",20.71,20.985,19.839,20.09,13500.0],["2024-07-05",20.02,20.44,19.4,20.03,60900.0],["2024-07-08",20.26,21.23,20.26,20.89,98800.0],["2024-07-09",20.53,21.0,18.58,20.63,45700.0],["2024-07-10",20.48,21.16,19.79,21.06,57000.0],["2024-07-11",21.18,21.19,20.71,21.0,175700.0],["2024-07-12",21.31,21.5,20.5,20.77,168000.0],["2024-07-15",20.77,21.43,20.4,21.0,74100.0],["2024-07-16",21.3,21.92,21.3,21.75,123900.0],["2024-07-17",21.64,21.64,20.35,21.06,38500.0],["2024-07-18",21.45,21.59,20.64,21.03,146200.0],["2024-07-19",21.08,21.55,20.14,20.15,22300.0],["2024-07-22",20.93,21.66,20.7,21.39,43400.0],["2024-07-23",21.01,21.59,21.01,21.49,29900.0],["2024-07-24",21.46,21.59,21.0,21.08,20900.0],["2024-07-25",20.93,21.58,20.93,21.05,29700.0],["2024-07-26",21.24,21.24,20.75,21.0,31700.0],["2024-07-29",21.0,21.25,21.0,21.19,28900.0],["2024-07-30",21.0,21.39,21.0,21.19,48100.0],["2024-07-31",21.06,21.23,20.0,20.06,71600.0],["2024-08-01",20.25,20.48,19.25,19.5,90200.0],["2024-08-02",19.25,19.6,18.74,18.76,58900.0],["2024-08-05",17.82,18.135,16.75,16.89,29700.0],["2024-08-06",17.17,18.63,16.81,18.15,46000.0],["2024-08-07",18.6,18.6,16.72,16.86,26900.0],["2024-08-08",16.82,17.95,16.32,16.61,29200.0],["2024-08-09",16.45,16.565,15.95,16.31,16600.0],["2024-08-12",16.49,17.62,15.96,17.32,42600.0],["2024-08-13",17.61,17.61,16.05,16.27,16500.0],["2024-08-14",16.37,18.75,16.37,17.28,29800.0],["2024-08-15",17.71,18.66,17.555,18.59,11000.0],["2024-08-16",18.69,19.58,16.33,17.14,68500.0],["2024-08-19",17.49,18.66,17.39,18.59,13400.0],["2024-08-20",18.2,18.75,17.53,17.6,59900.0],["2024-08-21",17.76,18.62,17.66,18.5,16500.0],["2024-08-22",18.26,18.41,17.81,18.24,12900.0],["2024-08-23",18.56,20.06,18.56,20.06,43900.0],["2024-08-26",20.07,20.55,19.15,19.86,52200.0],["2024-08-27",19.95,20.32,18.904,19.87,61000.0],["2024-08-28",19.88,19.94,17.84,18.48,37700.0],["2024-08-29",18.64,19.57,18.425,18.91,49100.0],["2024-08-30",18.9,19.68,18.74,19.49,43800.0],["2024-09-03",20.07,20.07,16.9,17.17,63300.0],["2024-09-04",17.0,17.82,16.52,17.67,25400.0],["2024-09-05",17.7,18.1,17.56,17.74,21500.0],["2024-09-06",17.84,18.0,16.442,16.65,46500.0],["2024-09-09",16.61,17.53,16.46,17.44,41100.0],["2024-09-10",17.253,18.555,16.9,18.02,35100.0],["2024-09-11",18.265,18.71,17.52,17.9,42500.0],["2024-09-12",17.84,18.3,17.6,18.05,46500.0],["2024-09-13",18.04,19.67,18.04,19.17,58700.0],["2024-09-16",19.3,19.59,18.94,19.13,23600.0],["2024-09-17",19.39,19.39,18.105,18.4,20200.0],["2024-09-18",18.22,18.75,18.07,18.49,24000.0],["2024-09-19",19.1,20.17,18.72,20.08,206200.0],["2024-09-20",19.91,20.3,18.65,19.84,278200.0],["2024-09-23",20.0,20.18,18.31,18.81,68100.0],["2024-09-24",19.04,19.695,18.4,18.81,58300.0],["2024-09-25",18.67,19.06,18.0,18.19,25800.0],["2024-09-26",18.53,18.72,17.87,18.67,45400.0],["2024-09-27",18.81,19.215,18.81,18.84,19300.0],["2024-09-30",18.85,19.78,18.53,19.14,49000.0],["2024-10-01",19.3,19.3,18.6,18.7,30300.0],["2024-10-02",18.86,18.86,16.83,17.805,551100.0],["2024-10-03",17.48,17.75,17.0,17.63,73400.0],["2024-10-04",17.93,17.93,16.735,17.0,101200.0],["2024-10-07",17.0,18.0,16.73,17.29,233600.0],["2024-10-08",16.96,17.59,16.96,17.17,122900.0],["2024-10-09",16.9,17.08,15.56,16.22,98300.0],["2024-10-10",16.26,16.8,15.89,16.53,66700.0],["2024-10-11",16.44,16.87,16.29,16.82,59900.0],["2024-10-14",17.07,17.07,16.33,16.46,50400.0],["2024-10-15",16.44,17.105,16.37,16.44,73000.0],["2024-10-16",16.6,16.845,16.36,16.57,53900.0],["2024-10-17",16.82,17.11,16.46,16.48,38100.0],["2024-10-18",16.59,16.7,16.2,16.38,83100.0],["2024-10-21",16.3,16.64,15.97,16.07,67000.0],["2024-10-22",16.38,16.51,16.09,16.28,71600.0],["2024-10-23",16.3,17.0,15.93,16.26,77500.0],["2024-10-24",16.5,16.72,16.2,16.27,45600.0],["2024-10-25",16.49,16.98,16.34,16.69,95800.0],["2024-10-28",16.91,17.21,16.85,17.07,77900.0],["2024-10-29",17.04,17.43,16.89,17.15,75100.0],["2024-10-30",17.25,17.4,16.98,17.12,47800.0],["2024-10-31",17.19,17.19,16.41,16.76,57000.0],["2024-11-01",17.12,17.2,16.49,16.65,255100.0],["2024-11-04",16.46,16.66,16.42,16.56,40300.0],["2024-11-05",16.7,16.88,16.5,16.6,41600.0],["2024-11-06",17.07,17.725,17.07,17.24,88400.0],["2024-11-07",17.34,18.716,17.34,18.55,125100.0],["2024-11-08",18.55,18.855,18.03,18.4,44400.0],["2024-11-11",18.59,19.36,18.22,19.34,50700.0],["2024-11-12",19.05,19.64,18.08,19.635,79100.0],["2024-11-13",19.43,20.24,18.47,18.73,72300.0],["2024-11-14",18.79,19.205,18.09,18.15,44400.0],["2024-11-15",18.19,18.19,17.025,17.21,39500.0],["2024-11-18",17.21,17.485,15.69,15.83,52700.0],["2024-11-19",15.5,15.5,13.01,13.3,157300.0],["2024-11-20",13.11,13.84,12.33,13.65,80000.0],["2024-11-21",13.77,14.51,13.49,14.34,55400.0],["2024-11-22",14.43,14.815,13.92,14.09,136700.0],["2024-11-25",14.5,16.25,14.35,15.36,94900.0],["2024-11-26",15.33,15.35,14.515,14.53,48800.0],["2024-11-27",14.59,15.13,14.59,14.77,27500.0],["2024-11-29",15.0,15.16,14.76,14.91,33000.0],["2024-12-02",14.76,15.4,14.61,15.14,55600.0],["2024-12-03",15.08,15.245,14.31,14.33,46300.0],["2024-12-04",14.36,14.605,13.725,14.13,75100.0],["2024-12-05",13.885,14.38,13.63,14.25,64600.0],["2024-12-06",14.28,14.75,13.76,14.69,48400.0],["2024-12-09",14.85,15.09,14.5,14.5,80600.0],["2024-12-10",14.17,14.78,14.03,14.42,57300.0],["2024-12-11",14.71,14.71,14.08,14.25,47100.0],["2024-12-12",14.11,14.265,13.72,13.8,137800.0],["2024-12-13",13.68,14.04,12.95,14.03,171300.0],["2024-12-16",14.0,14.605,13.23,13.66,189900.0],["2024-12-17",13.4,14.3,13.28,14.06,166800.0],["2024-12-18",14.05,14.28,13.42,13.75,214200.0],["2024-12-19",13.69,13.86,12.64,13.35,193800.0],["2024-12-20",13.11,13.87,13.0,13.5,796700.0],["2024-12-23",13.16,14.285,13.01,14.14,60500.0],["2024-12-24",14.15,14.566,14.08,14.41,44200.0],["2024-12-26",14.23,14.77,13.81,14.54,45200.0],["2024-12-27",14.42,14.77,14.18,14.4,51400.0],["2024-12-30",14.23,14.54,13.98,14.47,70800.0],["2024-12-31",14.64,14.97,13.94,14.65,111200.0],["2025-01-02",14.83,15.02,14.25,14.48,76300.0],["2025-01-03",14.12,14.7,13.72,14.52,55100.0],["2025-01-06",14.4,15.25,14.15,14.22,60600.0],["2025-01-07",14.27,14.9,13.645,13.77,94000.0],["2025-01-08",13.62,13.62,12.99,13.37,198400.0],["2025-01-10",12.94,13.57,12.815,13.29,164400.0],["2025-01-13",13.08,13.38,12.95,13.23,154400.0],["2025-01-14",13.31,13.4,12.57,12.77,88100.0],["2025-01-15",13.1,13.565,12.85,12.96,70300.0],["2025-01-16",12.8,13.305,12.19,12.48,57100.0],["2025-01-17",12.64,12.763,12.29,12.44,102100.0],["2025-01-21",12.41,12.525,11.25,11.28,62500.0],["2025-01-22",11.28,11.755,11.15,11.21,54900.0],["2025-01-23",11.18,11.48,11.08,11.28,57900.0],["2025-01-24",11.24,11.62,11.14,11.18,44400.0],["2025-01-27",11.05,11.3,10.76,10.78,34800.0],["2025-01-28",10.8,10.8,10.46,10.47,50700.0],["2025-01-29",10.38,10.87,10.22,10.35,64300.0],["2025-01-30",10.39,10.67,10.04,10.22,44100.0],["2025-01-31",10.01,10.39,9.76,9.79,42900.0],["2025-02-03",9.48,9.54,9.195,9.37,47900.0],["2025-02-04",9.38,9.4,8.96,9.3,79000.0],["2025-02-05",9.36,9.695,9.16,9.52,155500.0],["2025-02-06",9.64,9.73,9.37,9.47,50300.0],["2025-02-07",9.38,9.4,8.31,8.41,44400.0],["2025-02-10",8.39,9.0,8.23,8.25,41700.0],["2025-02-11",8.18,8.4,7.75,7.88,84100.0],["2025-02-12",7.71,8.28,7.71,7.79,46500.0],["2025-02-13",7.8,7.905,7.68,7.69,27600.0],["2025-02-14",7.79,8.118,7.535,7.73,48800.0],["2025-02-18",7.81,7.97,7.32,7.36,30000.0],["2025-02-19",7.27,7.49,7.04,7.41,34300.0],["2025-02-20",7.3,8.13,7.06,7.9,86800.0],["2025-02-21",8.01,8.145,7.41,7.59,65700.0],["2025-02-24",7.65,7.801,7.25,7.64,42300.0],["2025-02-25",7.7,7.75,7.51,7.53,40200.0],["2025-02-26",7.53,7.77,7.305,7.32,17600.0],["2025-02-27",7.3,7.5,7.12,7.14,30400.0],["2025-02-28",7.12,7.41,6.91,7.04,44800.0],["2025-03-03",7.04,7.45,6.49,6.59,56600.0],["2025-03-04",6.79,6.79,6.21,6.25,60500.0],["2025-03-05",6.25,6.44,5.92,6.1,74700.0],["2025-03-06",6.0,6.65,5.97,6.44,53900.0],["2025-03-07",6.4,6.78,6.32,6.77,42500.0],["2025-03-10",6.6,7.44,6.54,7.4,38300.0],["2025-03-11",7.5,7.88,7.025,7.57,50200.0],["2025-03-12",7.58,7.85,7.25,7.56,37900.0],["2025-03-13",7.56,7.75,6.99,7.14,27400.0],["2025-03-14",7.18,7.276,6.42,6.67,61600.0],["2025-03-17",6.84,7.3,6.81,7.06,61900.0],["2025-03-18",7.0,7.53,6.73,7.49,146100.0],["2025-03-19",7.34,7.59,7.068,7.49,28900.0],["2025-03-20",7.37,7.6,6.963,7.15,28300.0],["2025-03-21",7.06,7.52,6.95,7.17,134800.0],["2025-03-24",7.24,7.88,7.18,7.76,26600.0],["2025-03-25",7.985,7.995,7.535,7.91,40400.0],["2025-03-26",7.75,7.75,7.13,7.28,36200.0],["2025-03-27",7.44,7.65,7.13,7.45,30600.0],["2025-03-28",7.55,7.575,7.005,7.07,48900.0],["2025-03-31",7.0,7.2,6.822,6.98,77500.0],["2025-04-01",6.96,6.96,6.38,6.46,24700.0],["2025-04-02",6.34,6.974,6.34,6.78,31000.0],["2025-04-03",6.52,6.95,6.11,6.13,87600.0],["2025-04-04",5.91,6.15,5.59,5.8,69500.0],["2025-04-07",5.54,5.9,5.25,5.37,105300.0],["2025-04-08",5.54,5.75,4.76,4.79,52000.0],["2025-04-09",4.75,4.792,4.15,4.62,168600.0],["2025-04-10",4.52,4.575,4.035,4.13,85600.0],["2025-04-11",4.235,4.24,3.91,4.01,66600.0],["2025-04-14",4.21,4.21,3.91,3.99,104600.0],["2025-04-15",3.99,4.375,3.99,4.11,88600.0],["2025-04-16",4.03,4.57,3.85,4.38,174700.0],["2025-04-17",4.37,4.88,4.3,4.62,139500.0],["2025-04-21",4.61,5.0,4.345,4.95,153600.0],["2025-04-22",5.0,5.255,4.85,4.9,63000.0],["2025-04-23",5.09,5.25,4.72,4.74,52200.0],["2025-04-24",4.8,4.8,4.47,4.52,58700.0],["2025-04-25",4.52,4.61,4.355,4.41,48200.0],["2025-04-28",4.45,4.51,4.31,4.5,51300.0],["2025-04-29",4.49,4.76,4.3,4.41,43600.0],["2025-04-30",4.34,4.43,4.1,4.11,46700.0],["2025-05-01",4.1,4.1,3.69,3.97,135400.0],["2025-05-02",4.03,4.29,3.93,4.1,148400.0],["2025-05-05",4.0,4.07,3.715,3.97,113100.0],["2025-05-06",3.92,4.08,3.745,3.82,64400.0],["2025-05-07",3.96,4.04,3.64,3.99,58100.0],["2025-05-08",3.92,4.165,3.87,3.95,98700.0],["2025-05-09",3.9,3.9,3.745,3.87,56400.0],["2025-05-12",4.05,4.095,3.73,3.83,67600.0],["2025-05-13",3.85,3.939,3.71,3.81,67900.0],["2025-05-14",3.8,4.43,3.75,3.84,119000.0],["2025-05-15",3.84,4.09,3.62,3.94,90300.0],["2025-05-16",3.87,3.99,3.49,3.51,126700.0],["2025-05-19",3.51,4.4,3.425,4.37,202000.0],["2025-05-20",4.37,4.37,3.785,3.83,158300.0],["2025-05-21",3.76,4.115,3.67,3.855,83200.0],["2025-05-22",3.85,4.01,3.71,3.91,131700.0],["2025-05-23",3.85,3.85,3.505,3.565,106100.0],["2025-05-27",3.58,3.6,3.505,3.505,72400.0],["2025-05-28",3.5,3.606,3.35,3.4,135500.0],["2025-05-29",3.4,3.625,3.35,3.57,81100.0],["2025-05-30",3.57,3.685,3.425,3.66,58800.0],["2025-06-02",3.75,4.7,3.75,4.43,154900.0],["2025-06-03",4.42,4.76,4.16,4.74,571900.0],["2025-06-04",4.68,4.76,4.386,4.41,87100.0],["2025-06-05",4.42,4.42,4.11,4.15,50000.0],["2025-06-06",4.16,4.765,3.98,4.75,67700.0],["2025-06-09",4.8,4.8,4.43,4.48,56800.0],["2025-06-10",4.49,5.02,4.49,4.88,103500.0],["2025-06-11",4.97,4.97,4.46,4.57,118200.0],["2025-06-12",4.62,4.879,4.44,4.63,115400.0],["2025-06-13",4.52,4.62,4.182,4.43,145200.0],["2025-06-16",4.43,4.52,4.161,4.29,71500.0],["2025-06-17",4.24,4.49,3.911,3.93,67000.0],["2025-06-18",3.97,4.05,3.57,3.65,68500.0],["2025-06-20",3.71,4.87,3.71,4.76,297700.0],["2025-06-23",4.76,4.88,4.09,4.12,188800.0],["2025-06-24",4.15,4.76,4.15,4.53,135100.0],["2025-06-25",4.05,4.64,3.69,4.59,367000.0],["2025-06-26",4.59,4.64,3.86,4.01,225100.0],["2025-06-27",4.0,4.35,3.97,4.11,1306100.0],["2025-06-30",4.09,4.115,3.78,3.97,160700.0],["2025-07-01",3.9,4.1,3.8,3.85,293300.0],["2025-07-02",3.85,4.2,3.85,4.0,282800.0],["2025-07-03",4.02,4.066,3.86,3.88,143900.0],["2025-07-07",3.88,3.987,3.75,3.81,66100.0],["2025-07-08",3.83,3.96,3.825,3.92,73200.0],["2025-07-09",3.93,4.19,3.9,4.01,191300.0],["2025-07-10",4.05,4.083,3.86,4.03,114700.0],["2025-07-11",4.02,4.03,3.89,3.92,58200.0],["2025-07-14",3.94,4.02,3.72,3.73,182300.0],["2025-07-15",3.85,3.92,3.77,3.77,118900.0],["2025-07-16",3.91,3.91,3.72,3.83,115100.0],["2025-07-17",3.84,4.03,3.8,3.84,146900.0],["2025-07-18",3.87,4.41,3.86,4.35,2477500.0],["2025-07-21",4.73,5.73,4.67,5.65,787300.0],["2025-07-22",5.7,5.7,4.76,5.18,336700.0],["2025-07-23",5.24,5.565,5.15,5.5,129200.0],["2025-07-24",5.49,5.95,5.385,5.7,183800.0],["2025-07-25",5.65,5.95,5.31,5.77,164800.0],["2025-07-28",5.76,5.83,5.344,5.51,129100.0],["2025-07-29",5.46,5.58,5.11,5.2,183100.0],["2025-07-30",5.31,6.03,5.2,6.01,300200.0],["2025-07-31",6.02,6.45,5.83,5.9,229000.0],["2025-08-01",5.77,6.052,5.07,5.96,262500.0],["2025-08-04",6.01,6.01,5.71,5.8,88100.0],["2025-08-05",5.79,6.13,5.71,6.0,127300.0],["2025-08-06",6.18,6.43,5.832,6.33,191400.0],["2025-08-07",6.43,6.95,6.32,6.73,208600.0],["2025-08-08",6.8,6.8,6.25,6.47,183800.0],["2025-08-11",6.49,6.778,6.191,6.43,107800.0],["2025-08-12",6.51,6.89,6.23,6.75,82500.0],["2025-08-13",6.76,7.2,6.65,6.95,80500.0],["2025-08-14",6.83,7.3,6.56,7.26,74400.0],["2025-08-15",7.26,7.44,7.2,7.38,70100.0],["2025-08-18",7.44,8.89,7.26,8.1,335200.0],["2025-08-19",8.18,9.48,8.118,9.3,533100.0],["2025-08-20",9.4,9.49,8.54,8.87,454900.0],["2025-08-21",8.89,10.4,8.66,10.04,316500.0],["2025-08-22",10.24,10.67,9.83,9.94,214800.0],["2025-08-25",9.78,10.5,9.715,10.39,226400.0],["2025-08-26",10.5,10.8,9.4,9.8,176500.0],["2025-08-27",9.76,10.255,9.32,10.01,1130300.0],["2025-08-28",10.09,10.88,9.87,10.05,212400.0],["2025-08-29",10.13,10.56,9.85,10.45,155700.0],["2025-09-02",10.43,11.632,10.21,11.17,202700.0],["2025-09-03",11.19,11.535,10.45,10.58,169700.0],["2025-09-04",10.46,11.16,10.3,10.99,123300.0],["2025-09-05",11.05,11.59,10.745,11.5,121200.0],["2025-09-08",11.57,13.255,11.546,12.13,356600.0],["2025-09-09",12.29,12.78,11.89,12.52,266700.0],["2025-09-10",12.28,12.605,11.745,11.795,205300.0],["2025-09-11",11.75,12.297,11.5,11.81,159500.0],["2025-09-12",11.81,12.545,11.32,12.355,198600.0],["2025-09-15",12.38,13.09,12.142,12.39,261800.0],["2025-09-16",12.39,12.56,11.64,11.875,149900.0],["2025-09-17",11.87,12.68,11.46,12.39,232300.0],["2025-09-18",12.37,12.7,11.91,12.4,340500.0],["2025-09-19",12.5,13.49,12.04,12.5,1055600.0],["2025-09-22",12.5,12.5,11.2,11.27,157200.0],["2025-09-23",11.2,11.668,11.01,11.06,119300.0],["2025-09-24",11.16,11.245,10.28,10.5,205200.0],["2025-09-25",11.05,11.365,10.26,10.86,172900.0],["2025-09-26",11.01,11.94,10.98,11.92,106300.0],["2025-09-29",12.05,12.28,10.89,11.82,158000.0],["2025-09-30",11.58,11.935,11.48,11.75,93500.0],["2025-10-01",11.62,12.12,10.91,11.01,96600.0],["2025-10-02",11.05,11.56,10.65,10.75,86400.0],["2025-10-03",10.8,11.57,10.8,11.35,88600.0],["2025-10-06",11.34,12.139,11.0,11.08,105400.0],["2025-10-07",11.22,11.99,11.17,11.39,78100.0],["2025-10-08",11.39,12.679,11.281,12.16,131200.0],["2025-10-09",12.2,12.8,11.86,12.16,137200.0],["2025-10-10",12.295,12.33,11.705,11.88,73400.0],["2025-10-13",12.11,12.11,11.76,11.93,67500.0],["2025-10-14",12.0,12.0,11.56,11.67,71700.0],["2025-10-15",11.79,12.5,11.58,12.32,115900.0],["2025-10-16",12.24,12.87,12.0,12.46,92900.0],["2025-10-17",12.42,12.49,11.21,11.7,102700.0],["2025-10-20",11.71,12.0,10.59,11.09,121100.0],["2025-10-21",11.04,11.1,10.16,11.06,141000.0],["2025-10-22",10.99,11.35,10.63,11.03,159400.0],["2025-10-23",11.12,11.195,10.89,11.12,84100.0],["2025-10-24",11.05,11.245,10.765,11.05,50800.0],["2025-10-27",11.02,11.335,10.98,11.21,79300.0],["2025-10-28",11.14,11.23,10.864,11.03,57900.0],["2025-10-29",11.03,11.12,10.74,10.9,29600.0],["2025-10-30",10.78,10.92,10.42,10.54,71700.0],["2025-10-31",10.63,11.01,10.355,11.01,82400.0],["2025-11-03",11.0,11.0,10.49,10.65,109400.0],["2025-11-04",10.76,11.3,10.15,10.39,190200.0],["2025-11-05",10.39,10.98,10.29,10.44,117000.0],["2025-11-06",10.5,11.65,10.29,11.01,243200.0],["2025-11-07",10.81,11.2,10.07,10.925,136200.0],["2025-11-10",10.98,11.2,10.56,10.85,63100.0],["2025-11-11",10.79,11.34,10.74,10.96,98500.0],["2025-11-12",10.96,11.585,10.96,11.47,125400.0],["2025-11-13",11.43,11.75,10.84,10.9,101600.0],["2025-11-14",10.74,11.0,10.6,10.66,61500.0],["2025-11-17",10.61,11.34,10.53,11.15,96500.0],["2025-11-18",11.1,11.75,10.462,11.51,204000.0],["2025-11-19",11.58,13.085,11.425,12.43,135100.0],["2025-11-20",12.55,12.95,12.036,12.22,644600.0],["2025-11-21",10.97,11.7,10.21,10.945,687900.0],["2025-11-24",10.87,10.89,10.185,10.36,180000.0],["2025-11-25",10.29,10.945,10.24,10.71,198000.0],["2025-11-26",10.77,10.99,10.5,10.76,117500.0],["2025-11-28",10.8,11.145,10.63,11.07,76300.0],["2025-12-01",10.94,10.99,10.42,10.99,135100.0],["2025-12-02",10.92,11.14,10.44,10.49,113200.0],["2025-12-03",10.53,11.15,10.463,11.12,138200.0],["2025-12-04",11.08,11.43,10.855,10.98,86600.0],["2025-12-05",11.02,11.05,10.885,11.04,54000.0],["2025-12-08",11.04,12.34,11.04,12.25,152300.0],["2025-12-09",12.26,13.0,12.045,12.5,321400.0],["2025-12-10",12.5,12.8,12.105,12.52,107300.0],["2025-12-11",12.6,13.48,12.41,13.07,79900.0],["2025-12-12",12.33,12.65,11.5,11.63,1503800.0],["2025-12-15",11.61,11.845,11.58,11.58,270300.0],["2025-12-16",11.52,11.77,11.5,11.55,257500.0],["2025-12-17",11.62,12.0,11.48,11.48,225000.0],["2025-12-18",11.49,11.75,11.38,11.39,545200.0],["2025-12-19",11.32,11.88,11.27,11.74,436900.0],["2025-12-22",11.74,12.405,11.74,12.26,139500.0],["2025-12-23",12.24,12.45,12.035,12.31,77100.0],["2025-12-24",12.26,12.955,11.66,12.68,107000.0],["2025-12-26",12.6,12.6,11.97,12.41,95800.0],["2025-12-29",12.39,12.47,11.89,12.07,358100.0],["2025-12-30",12.01,12.796,11.28,11.4,156200.0],["2025-12-31",11.46,11.6,11.265,11.43,186900.0],["2026-01-02",11.38,11.73,10.71,11.39,213200.0],["2026-01-05",11.32,11.692,9.86,10.0,317100.0],["2026-01-06",10.02,10.067,9.41,9.49,276000.0],["2026-01-07",9.46,9.69,9.25,9.56,147900.0],["2026-01-08",9.09,9.4,8.6,9.17,365000.0],["2026-01-09",9.2,9.47,9.07,9.31,234900.0],["2026-01-12",9.31,9.335,8.92,9.17,179500.0],["2026-01-13",9.16,10.965,9.16,10.9,339400.0],["2026-01-14",10.97,11.9,10.69,11.76,411700.0],["2026-01-15",11.73,11.86,10.84,11.84,265200.0],["2026-01-16",11.89,12.29,11.39,11.74,269400.0],["2026-01-20",11.4,11.86,11.0,11.85,137500.0],["2026-01-21",11.85,12.3,11.625,12.2,119800.0],["2026-01-22",12.2,13.0,12.2,12.63,506400.0],["2026-01-23",12.62,13.53,12.45,12.99,202900.0],["2026-01-26",12.93,13.525,12.45,12.94,168000.0],["2026-01-27",12.94,14.23,12.94,14.09,211400.0],["2026-01-28",14.1,14.79,13.56,14.43,258800.0],["2026-01-29",14.3,14.86,14.05,14.6,267200.0],["2026-01-30",14.4,14.94,13.58,14.26,555300.0],["2026-02-02",14.3,15.31,13.99,14.38,383700.0],["2026-02-03",14.53,15.48,14.155,15.21,330000.0],["2026-02-04",14.98,15.24,14.11,14.8,117900.0],["2026-02-05",14.71,15.47,14.38,14.48,248800.0],["2026-02-06",14.48,15.46,14.39,15.0,424000.0],["2026-02-09",14.9,15.37,13.86,15.27,263600.0],["2026-02-10",15.1,15.92,15.1,15.75,157900.0],["2026-02-11",15.66,16.01,14.97,15.26,193700.0],["2026-02-12",15.26,15.355,14.585,14.88,94100.0],["2026-02-13",15.145,15.39,14.27,14.44,132700.0],["2026-02-17",14.42,14.82,14.08,14.69,54900.0],["2026-02-18",14.89,15.3,14.75,15.22,132000.0],["2026-02-19",15.27,16.0,14.3,16.0,434600.0],["2026-02-20",15.84,15.84,15.26,15.58,117700.0],["2026-02-23",15.72,15.946,15.37,15.64,100600.0],["2026-02-24",15.73,16.33,15.68,15.93,119700.0],["2026-02-25",15.9,16.05,15.77,15.78,254900.0],["2026-02-26",15.71,15.9,14.75,15.78,150500.0],["2026-02-27",15.52,15.76,14.83,15.34,213500.0],["2026-03-02",15.14,15.465,14.33,15.34,221200.0],["2026-03-03",15.34,15.34,13.99,14.1,284700.0],["2026-03-04",14.21,15.0,13.81,14.86,286700.0],["2026-03-05",14.61,14.68,13.2,13.81,399400.0],["2026-03-06",14.71,15.025,13.48,13.88,191900.0],["2026-03-09",13.8,14.515,13.27,13.54,220100.0],["2026-03-10",13.67,14.41,13.25,13.41,254700.0],["2026-03-11",13.5,15.0,13.13,14.98,250500.0],["2026-03-12",14.98,14.98,13.56,13.86,340400.0],["2026-03-13",14.04,14.38,12.94,13.0,228100.0],["2026-03-16",13.09,13.815,12.69,13.37,592000.0],["2026-03-17",13.4,13.6,13.11,13.215,510200.0],["2026-03-18",13.16,13.16,12.03,12.22,451500.0],["2026-03-19",12.22,12.945,11.8,12.11,130100.0],["2026-03-20",12.07,13.09,12.07,12.21,1404600.0],["2026-03-23",12.23,12.88,11.88,12.42,828200.0],["2026-03-24",12.28,12.95,12.01,12.33,681400.0],["2026-03-25",12.46,13.59,12.46,13.28,129000.0],["2026-03-26",13.03,13.8,13.03,13.65,137800.0],["2026-03-27",13.58,14.2,13.08,13.34,168800.0],["2026-03-30",13.24,13.27,12.31,12.46,190100.0],["2026-03-31",12.57,13.42,12.19,13.06,430100.0],["2026-04-01",13.09,14.0,12.88,13.45,156300.0],["2026-04-02",13.19,14.055,13.14,13.44,111100.0],["2026-04-06",13.44,13.6,13.08,13.44,124300.0],["2026-04-07",13.35,13.76,12.68,12.73,222300.0],["2026-04-08",13.06,13.17,12.425,12.79,135000.0],["2026-04-09",12.73,13.15,12.575,12.83,123200.0],["2026-04-10",12.8,13.225,12.56,12.87,154300.0],["2026-04-13",12.9,13.0,12.56,12.76,96700.0],["2026-04-14",12.8,13.37,12.8,12.97,186800.0],["2026-04-15",13.03,13.457,12.905,13.25,1154100.0],["2026-04-16",13.25,13.45,12.8,13.3,653800.0],["2026-04-17",13.51,13.695,13.255,13.53,424200.0],["2026-04-20",13.59,13.675,13.06,13.47,327200.0],["2026-04-21",13.5,13.56,13.06,13.15,92300.0],["2026-04-22",13.29,13.35,12.7,12.96,237100.0],["2026-04-23",12.96,12.96,12.32,12.42,94200.0],["2026-04-24",12.41,12.57,12.02,12.41,138400.0],["2026-04-27",12.41,13.06,12.41,12.97,159700.0],["2026-04-28",12.82,13.05,12.13,12.54,165200.0],["2026-04-29",12.52,12.52,11.81,12.04,100900.0],["2026-04-30",12.04,13.0,11.775,12.82,280000.0],["2026-05-01",13.21,13.9,12.69,13.2,462200.0],["2026-05-04",13.2,14.53,12.84,14.15,541000.0],["2026-05-05",14.23,14.727,13.84,14.39,134200.0],["2026-05-06",14.49,15.66,14.34,14.94,243200.0],["2026-05-07",14.84,15.05,14.105,14.63,171500.0],["2026-05-08",14.61,14.89,14.31,14.53,133400.0],["2026-05-11",14.44,14.61,13.615,13.65,149500.0],["2026-05-12",13.59,13.885,13.28,13.66,126500.0],["2026-05-13",13.66,14.17,13.5,14.15,92500.0],["2026-05-14",14.11,14.22,13.72,14.21,109300.0],["2026-05-15",14.02,14.02,13.33,13.72,181200.0],["2026-05-18",13.45,13.675,12.795,12.86,152400.0],["2026-05-19",12.7,13.0,12.43,12.76,111900.0],["2026-05-20",12.78,13.51,12.78,13.39,202400.0],["2026-05-21",13.4,14.43,13.21,14.37,155900.0],["2026-05-22",14.35,14.945,13.815,13.86,220300.0],["2026-05-26",13.85,14.045,13.35,13.7,209900.0],["2026-05-27",13.73,13.98,13.25,13.44,148400.0],["2026-05-28",13.44,13.49,13.29,13.31,91600.0],["2026-05-29",13.36,13.525,13.09,13.49,100700.0],["2026-06-01",13.39,13.535,12.833,13.09,130700.0],["2026-06-02",13.03,13.05,12.25,12.38,242300.0],["2026-06-03",12.37,12.79,12.2,12.48,434300.0],["2026-06-04",12.55,12.83,12.13,12.34,245800.0],["2026-06-05",12.34,12.47,11.46,11.49,285400.0],["2026-06-08",11.66,12.559,11.17,11.53,97500.0],["2026-06-09",11.71,12.18,11.23,11.43,202900.0],["2026-06-10",11.43,11.84,11.17,11.3,136400.0],["2026-06-11",11.44,12.01,11.35,11.86,127400.0],["2026-06-12",11.92,12.57,11.575,11.88,109500.0],["2026-06-15",12.13,12.92,11.74,12.72,430200.0],["2026-06-16",12.67,13.325,12.27,12.4,590900.0],["2026-06-17",12.3,13.1,11.865,12.16,200900.0],["2026-06-18",12.3,12.67,11.57,11.94,313900.0],["2026-06-22",12.09,12.4,11.47,11.62,196000.0],["2026-06-23",11.46,12.5,11.37,11.91,293600.0],["2026-06-24",11.93,13.125,11.93,12.82,341400.0],["2026-06-25",12.87,13.65,12.78,13.36,349800.0],["2026-06-26",13.38,14.48,13.32,14.19,3888100.0],["2026-06-29",14.13,15.5,13.51,15.0,449100.0],["2026-06-30",15.0,16.91,14.65,16.39,661500.0],["2026-07-01",16.37,16.39,15.14,15.24,319300.0],["2026-07-02",15.44,15.88,14.71,15.1,378700.0],["2026-07-06",15.04,15.7,14.75,15.53,392793.494643],["2026-07-07",15.63,15.63,14.43,14.56,491420.6288],["2026-07-08",14.61,16,14.55,15.65,596004.561566],["2026-07-09",15.69,15.84,15.23,15.45,280674.329165],["2026-07-10",15.4,15.53,14.84,15.19,279327.551069],["2026-07-13",15.1,15.2655,14.455,14.62,261009.1184],["2026-07-14",15,15.04,14.415,14.57,252237.6214],["2026-07-27",14.28,14.85,13.81,13.86,114170.3291],["2026-07-28",13.88,14.56,13.26,14.16,210882.541442],["2026-07-29",14.15,14.74,13.9,14.38,174501.185054],["2026-07-30",14.48,15.85,14.47,15.75,337660.268598],["2026-07-31",15.75,16.08,14.125,15.49,449367.621967],["2026-08-03",15.22,16.37,15.19,15.93,315033.670112],["2026-08-04",15.83,16.7,15.31,15.9,430219.590571],["2026-08-05",15.98,16.56,15.1,15.27,247810.439362],["2026-08-06",15.29,15.795,14.96,15.35,227501.855004],["2026-08-07",15.46,15.5,14.57,15.04,528932.595322],["2026-08-10",14.93,15.11,14.22,14.76,71761.4778],["2026-08-11",14.48,15.2901,14.2,14.82,903223.967119],["2026-08-12",14.9,15.235,14.61,14.98,1000715.447],["2026-08-13",15.21,16.16,14.95,15.3,401705.753703]]}