{"t":"CTRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-19",23.59,24.95,23.147,23.95,1745200.0],["2024-04-22",24.06,25.17,23.815,24.3,852300.0],["2024-04-23",24.5,25.1,24.3,24.61,709900.0],["2024-04-24",24.38,25.6,24.002,25.01,2006100.0],["2024-04-25",24.5,24.94,24.25,24.67,876200.0],["2024-04-26",24.47,25.22,24.47,25.06,290800.0],["2024-04-29",24.67,26.07,24.49,25.01,385800.0],["2024-04-30",24.59,25.25,24.46,24.75,542200.0],["2024-05-01",24.48,25.79,24.48,25.34,358700.0],["2024-05-02",25.58,25.58,24.26,24.28,874500.0],["2024-05-03",24.29,24.67,23.81,24.0,397100.0],["2024-05-06",23.8,25.0,23.34,24.93,259900.0],["2024-05-07",24.58,25.29,24.58,25.0,267600.0],["2024-05-08",24.78,25.4,24.43,24.96,341900.0],["2024-05-09",24.69,25.55,24.69,25.2,224700.0],["2024-05-10",24.99,25.56,24.784,25.39,190700.0],["2024-05-13",25.04,25.47,24.035,24.73,393900.0],["2024-05-14",24.65,25.354,24.3,24.79,443800.0],["2024-05-15",25.06,25.33,24.83,25.11,610300.0],["2024-05-16",24.9,26.45,24.9,25.94,508600.0],["2024-05-17",26.03,26.78,25.84,26.77,681100.0],["2024-05-20",26.73,27.91,26.62,27.25,283000.0],["2024-05-21",27.16,27.19,26.71,27.19,440500.0],["2024-05-22",26.87,27.28,26.09,26.31,445600.0],["2024-05-23",26.02,26.24,25.0,25.28,457000.0],["2024-05-24",25.34,26.64,25.247,26.4,486700.0],["2024-05-28",26.53,27.05,26.04,26.55,305000.0],["2024-05-29",26.29,27.11,26.29,26.57,458300.0],["2024-05-30",26.57,27.4,26.32,27.03,318200.0],["2024-05-31",27.14,27.62,26.91,27.45,201400.0],["2024-06-03",27.81,28.03,27.305,27.46,244600.0],["2024-06-04",27.08,27.25,26.13,26.15,324100.0],["2024-06-05",26.34,26.4,25.88,26.17,111900.0],["2024-06-06",26.17,26.46,25.67,25.99,108600.0],["2024-06-07",25.93,26.37,25.763,25.92,125500.0],["2024-06-10",25.68,27.505,25.515,25.97,174300.0],["2024-06-11",25.7,26.48,25.64,26.24,144500.0],["2024-06-12",26.7,28.645,25.88,26.05,191100.0],["2024-06-13",26.37,26.46,25.88,26.38,129100.0],["2024-06-14",26.27,26.56,25.78,25.89,253500.0],["2024-06-17",25.69,26.19,25.69,26.07,269200.0],["2024-06-18",26.21,26.66,26.0,26.35,320100.0],["2024-06-20",26.49,26.843,25.77,26.05,279100.0],["2024-06-21",25.78,26.02,24.6,25.58,1728400.0],["2024-06-24",25.43,26.14,25.195,25.67,232800.0],["2024-06-25",25.73,25.81,24.84,25.25,556000.0],["2024-06-26",25.2,25.29,24.595,25.29,470000.0],["2024-06-27",22.82,23.44,19.98,21.33,3635200.0],["2024-06-28",21.46,21.46,19.41,19.48,3577300.0],["2024-07-01",19.48,19.71,18.5,19.0,1251700.0],["2024-07-02",18.95,20.36,18.81,20.02,1044200.0],["2024-07-03",20.3,20.895,19.93,19.99,528100.0],["2024-07-05",20.02,20.3,19.46,19.63,773100.0],["2024-07-08",19.75,19.99,19.08,19.1,857600.0],["2024-07-09",19.15,19.15,18.64,18.93,666200.0],["2024-07-10",18.91,19.56,18.8,18.88,1253700.0],["2024-07-11",19.1,19.59,18.6,18.91,814600.0],["2024-07-12",18.88,19.55,18.75,19.14,2662500.0],["2024-07-15",19.22,20.28,18.93,20.13,439000.0],["2024-07-16",20.49,21.49,20.18,21.45,438700.0],["2024-07-17",21.43,21.754,20.695,20.95,368800.0],["2024-07-18",21.0,21.3,20.59,20.76,388700.0],["2024-07-19",20.81,20.88,20.09,20.09,188700.0],["2024-07-22",20.34,20.34,19.41,19.78,432000.0],["2024-07-23",19.97,20.51,19.64,20.5,389100.0],["2024-07-24",20.49,20.86,20.08,20.24,406300.0],["2024-07-25",20.34,20.545,19.952,20.05,206300.0],["2024-07-26",20.65,20.67,19.91,20.25,423400.0],["2024-07-29",17.82,18.03,14.735,15.72,2497600.0],["2024-07-30",15.24,16.07,14.79,15.78,1247100.0],["2024-07-31",15.95,17.24,15.76,16.51,611100.0],["2024-08-01",16.6,16.69,15.86,16.35,433400.0],["2024-08-02",16.44,16.61,16.18,16.27,386400.0],["2024-08-05",15.75,16.09,15.125,15.25,1349700.0],["2024-08-06",15.18,15.295,14.47,14.92,894800.0],["2024-08-07",15.11,15.65,14.81,14.92,292500.0],["2024-08-08",15.06,15.65,14.86,15.6,193700.0],["2024-08-09",15.71,15.715,15.04,15.33,216900.0],["2024-08-12",15.43,15.79,15.19,15.6,227900.0],["2024-08-13",15.8,16.58,15.8,16.16,310800.0],["2024-08-14",16.28,16.31,15.535,15.76,191400.0],["2024-08-15",16.16,16.27,15.685,15.82,334500.0],["2024-08-16",15.84,16.29,15.76,16.16,346300.0],["2024-08-19",16.3,16.79,16.03,16.13,201700.0],["2024-08-20",16.18,16.52,15.81,16.38,499300.0],["2024-08-21",16.49,16.78,16.19,16.42,184400.0],["2024-08-22",16.34,16.6,16.06,16.28,119300.0],["2024-08-23",16.4,17.37,16.23,17.33,146600.0],["2024-08-26",17.54,17.625,16.92,17.34,205300.0],["2024-08-27",17.12,17.31,16.67,16.98,181200.0],["2024-08-28",16.91,17.17,16.62,16.64,211700.0],["2024-08-29",16.73,17.36,16.56,16.9,177100.0],["2024-08-30",17.18,17.53,17.0,17.1,395600.0],["2024-09-03",16.98,16.985,16.01,16.23,376000.0],["2024-09-04",16.11,16.3,15.93,16.2,203700.0],["2024-09-05",16.28,16.58,16.09,16.56,135900.0],["2024-09-06",16.65,16.875,15.82,16.3,269300.0],["2024-09-09",16.36,16.99,16.12,16.57,462100.0],["2024-09-10",16.55,16.55,15.71,16.37,222600.0],["2024-09-11",16.37,16.88,16.075,16.87,150300.0],["2024-09-12",16.87,17.46,16.56,17.19,225100.0],["2024-09-13",17.53,17.885,17.34,17.88,118600.0],["2024-09-16",17.81,17.88,17.32,17.43,304700.0],["2024-09-17",17.47,17.59,16.83,17.1,265000.0],["2024-09-18",17.32,17.32,16.5,16.6,208300.0],["2024-09-19",16.93,16.97,16.6,16.72,191600.0],["2024-09-20",16.76,16.81,16.49,16.62,260200.0],["2024-09-23",16.72,16.72,16.235,16.53,283300.0],["2024-09-24",16.59,16.66,15.93,15.95,340400.0],["2024-09-25",15.98,16.04,15.29,15.42,294600.0],["2024-09-26",15.57,15.645,15.16,15.35,194700.0],["2024-09-27",15.47,15.68,15.208,15.36,220300.0],["2024-09-30",15.3,16.255,15.22,16.15,472300.0],["2024-10-01",15.85,16.09,15.41,15.66,152200.0],["2024-10-02",15.51,15.97,15.51,15.81,189300.0],["2024-10-03",15.74,15.82,15.33,15.51,148700.0],["2024-10-04",15.78,16.01,15.49,15.93,169500.0],["2024-10-07",15.51,15.76,14.89,15.73,417100.0],["2024-10-08",15.91,16.285,15.78,16.05,348100.0],["2024-10-09",16.06,17.19,16.02,16.94,455300.0],["2024-10-10",16.72,17.57,16.61,17.33,890400.0],["2024-10-11",17.33,18.24,17.33,18.06,1157800.0],["2024-10-14",18.01,18.01,17.15,17.6,497600.0],["2024-10-15",17.58,18.07,17.43,17.78,306600.0],["2024-10-16",17.94,19.06,17.94,18.6,764700.0],["2024-10-17",18.69,19.16,18.55,18.71,533500.0],["2024-10-18",18.77,19.08,18.4,18.74,281300.0],["2024-10-21",18.86,18.935,18.01,18.48,338600.0],["2024-10-22",18.5,18.88,18.18,18.45,379000.0],["2024-10-23",18.4,18.54,17.8,18.12,199900.0],["2024-10-24",18.18,18.79,18.15,18.71,367200.0],["2024-10-25",18.88,18.89,17.84,17.88,244000.0],["2024-10-28",18.12,18.62,18.01,18.38,216500.0],["2024-10-29",18.33,18.37,17.99,18.24,153300.0],["2024-10-30",18.32,19.07,18.21,18.81,489700.0],["2024-10-31",18.51,19.01,18.49,18.77,229900.0],["2024-11-01",18.96,19.49,18.845,19.0,447500.0],["2024-11-04",18.94,19.515,18.56,18.95,502000.0],["2024-11-05",18.74,19.53,18.65,19.41,528100.0],["2024-11-06",18.69,19.52,17.02,19.02,1246400.0],["2024-11-07",19.46,21.66,19.11,21.65,1414500.0],["2024-11-08",21.55,21.72,20.27,20.38,685500.0],["2024-11-11",20.53,21.59,20.315,21.36,230000.0],["2024-11-12",21.39,21.64,20.45,20.63,375300.0],["2024-11-13",20.98,21.35,20.16,20.16,406000.0],["2024-11-14",20.3,20.44,19.94,20.32,557900.0],["2024-11-15",20.41,20.74,20.13,20.42,282500.0],["2024-11-18",20.57,21.27,20.34,20.57,411200.0],["2024-11-19",20.56,21.19,20.42,20.85,165400.0],["2024-11-20",20.88,21.32,20.61,21.07,295100.0],["2024-11-21",21.25,21.61,21.12,21.26,534900.0],["2024-11-22",21.21,21.52,20.757,20.79,184600.0],["2024-11-25",20.91,21.23,20.5,20.93,492500.0],["2024-11-26",20.73,21.08,20.35,20.71,329800.0],["2024-11-27",20.85,20.89,19.75,20.37,557500.0],["2024-11-29",20.36,20.52,19.76,19.81,175500.0],["2024-12-02",19.95,20.38,19.57,20.27,503100.0],["2024-12-03",20.32,20.73,19.98,20.55,195600.0],["2024-12-04",20.58,20.96,20.35,20.96,300500.0],["2024-12-05",21.1,22.11,20.965,21.71,569600.0],["2024-12-06",21.86,22.14,21.255,21.3,192800.0],["2024-12-09",21.55,21.55,20.98,21.39,200000.0],["2024-12-10",21.39,22.12,21.09,21.75,272200.0],["2024-12-11",21.81,21.97,21.34,21.47,422700.0],["2024-12-12",21.34,21.59,20.71,20.73,1055100.0],["2024-12-13",20.66,21.03,20.38,21.03,326600.0],["2024-12-16",20.98,21.44,20.49,20.49,264300.0],["2024-12-17",19.98,20.36,19.89,20.36,238200.0],["2024-12-18",20.49,20.95,19.33,19.45,370500.0],["2024-12-19",19.84,20.34,19.685,19.85,311400.0],["2024-12-20",19.58,20.49,19.47,20.29,822000.0],["2024-12-23",20.19,20.24,19.805,20.2,171900.0],["2024-12-24",20.36,20.38,20.115,20.2,63300.0],["2024-12-26",20.11,20.76,20.09,20.37,327900.0],["2024-12-27",20.27,20.885,19.675,19.76,173900.0],["2024-12-30",19.49,19.576,19.18,19.22,196500.0],["2024-12-31",19.37,19.54,19.14,19.31,203900.0],["2025-01-02",19.48,19.72,18.94,19.21,215500.0],["2025-01-03",19.32,20.23,19.19,20.13,144800.0],["2025-01-06",20.33,20.33,19.84,19.95,145500.0],["2025-01-07",20.24,20.32,19.585,20.06,156000.0],["2025-01-08",19.91,20.165,19.505,19.74,234300.0],["2025-01-10",19.75,20.04,19.01,19.7,274400.0],["2025-01-13",19.44,20.24,19.44,20.06,295300.0],["2025-01-14",19.99,20.39,19.73,20.31,147300.0],["2025-01-15",20.96,21.84,20.88,21.71,218000.0],["2025-01-16",21.71,22.06,21.58,21.77,265300.0],["2025-01-17",21.85,22.06,21.12,21.86,302700.0],["2025-01-21",22.11,22.69,22.1,22.58,306200.0],["2025-01-22",22.7,22.88,22.115,22.27,227600.0],["2025-01-23",22.21,22.4,21.44,21.69,339300.0],["2025-01-24",22.22,24.6,21.9,24.43,808700.0],["2025-01-27",23.62,24.13,22.71,23.22,742100.0],["2025-01-28",23.13,23.31,20.9,20.98,700400.0],["2025-01-29",21.16,22.4,20.97,22.03,313000.0],["2025-01-30",22.1,22.91,22.01,22.67,380700.0],["2025-01-31",22.57,23.31,22.26,22.28,2105100.0],["2025-02-03",21.73,21.795,20.84,20.95,487600.0],["2025-02-04",20.98,22.34,20.98,22.12,357700.0],["2025-02-05",22.67,22.69,21.57,21.74,243700.0],["2025-02-06",21.74,22.69,21.475,22.64,337900.0],["2025-02-07",22.56,22.84,21.69,22.13,185500.0],["2025-02-10",22.3,22.71,21.89,22.42,150700.0],["2025-02-11",22.14,22.326,21.49,21.71,259000.0],["2025-02-12",21.7,21.99,21.19,21.32,697200.0],["2025-02-13",21.49,21.605,20.43,20.75,206400.0],["2025-02-14",20.82,20.88,20.17,20.71,379300.0],["2025-02-18",20.63,20.845,19.69,19.84,415200.0],["2025-02-19",19.46,19.92,19.26,19.7,235500.0],["2025-02-20",19.62,19.96,19.299,19.69,350300.0],["2025-02-21",20.0,20.05,18.595,18.63,345200.0],["2025-02-24",18.67,18.763,18.14,18.15,524300.0],["2025-02-25",18.3,19.32,18.05,18.78,558700.0],["2025-02-26",18.55,18.98,17.38,17.46,734200.0],["2025-02-27",17.4,17.56,16.75,16.78,300800.0],["2025-02-28",16.88,17.46,16.72,17.35,405000.0],["2025-03-03",17.54,17.6,15.59,16.1,491700.0],["2025-03-04",15.81,16.805,15.305,16.4,495100.0],["2025-03-05",16.24,16.83,16.24,16.64,250400.0],["2025-03-06",16.23,16.63,16.03,16.45,594800.0],["2025-03-07",16.5,16.64,15.18,16.48,568100.0],["2025-03-10",16.34,16.98,16.11,16.85,610000.0],["2025-03-11",16.96,17.1,15.97,16.1,428500.0],["2025-03-12",16.38,16.38,15.47,15.5,251000.0],["2025-03-13",15.45,15.73,15.36,15.65,136800.0],["2025-03-14",16.02,16.02,15.5,15.74,198900.0],["2025-03-17",15.76,16.43,15.41,16.36,267100.0],["2025-03-18",16.3,16.45,16.07,16.42,257900.0],["2025-03-19",16.55,17.41,16.43,16.78,680500.0],["2025-03-20",16.78,17.08,16.31,16.89,213500.0],["2025-03-21",16.67,16.69,15.63,15.83,844700.0],["2025-03-24",16.22,17.32,16.16,17.14,426200.0],["2025-03-25",17.05,17.74,16.85,17.57,354500.0],["2025-03-26",17.52,17.79,16.425,16.57,243200.0],["2025-03-27",16.52,16.59,16.03,16.49,343700.0],["2025-03-28",16.45,16.68,16.12,16.56,329000.0],["2025-03-31",17.52,17.52,15.85,16.39,328400.0],["2025-04-01",16.29,17.29,15.98,17.13,262800.0],["2025-04-02",16.83,17.74,16.83,17.74,111600.0],["2025-04-03",16.72,17.03,16.175,16.25,165700.0],["2025-04-04",15.46,16.02,14.455,15.77,440200.0],["2025-04-07",14.85,16.41,14.85,15.79,319300.0],["2025-04-08",16.38,16.45,14.835,15.18,325600.0],["2025-04-09",15.04,17.94,14.87,17.74,590500.0],["2025-04-10",17.54,17.542,16.17,16.74,375400.0],["2025-04-11",16.95,17.72,16.15,17.49,212600.0],["2025-04-14",17.86,17.97,17.04,17.14,274800.0],["2025-04-15",17.04,17.58,17.04,17.24,216200.0],["2025-04-16",17.15,17.73,17.03,17.4,175100.0],["2025-04-17",17.37,17.561,17.0,17.18,263600.0],["2025-04-21",17.0,17.18,16.27,16.61,168700.0],["2025-04-22",16.88,17.09,16.569,16.72,178700.0],["2025-04-23",17.28,17.96,16.93,17.02,168100.0],["2025-04-24",17.72,18.15,17.25,18.1,181700.0],["2025-04-25",18.01,18.75,17.85,18.54,176400.0],["2025-04-28",18.47,18.789,17.49,18.26,348000.0],["2025-04-29",18.19,18.685,17.75,18.45,333700.0],["2025-04-30",17.98,18.26,17.59,17.96,229600.0],["2025-05-01",18.25,18.98,18.12,18.78,267400.0],["2025-05-02",19.02,19.61,18.52,18.58,327100.0],["2025-05-05",18.75,19.16,18.38,18.41,443100.0],["2025-05-06",18.47,19.52,18.08,19.32,404200.0],["2025-05-07",19.41,21.41,18.3,21.05,766400.0],["2025-05-08",21.25,21.6,20.68,20.91,362100.0],["2025-05-09",20.92,21.47,20.7,21.34,410000.0],["2025-05-12",19.73,20.83,18.65,19.53,810000.0],["2025-05-13",19.92,21.595,19.91,20.13,625500.0],["2025-05-14",20.29,21.05,20.29,20.5,439200.0],["2025-05-15",20.36,20.72,19.62,19.97,250600.0],["2025-05-16",20.06,20.2,19.35,19.54,285800.0],["2025-05-19",19.11,19.48,18.85,18.96,305700.0],["2025-05-20",19.1,20.135,18.81,19.6,265300.0],["2025-05-21",18.22,18.75,17.97,18.39,4983600.0],["2025-05-22",18.35,18.95,18.08,18.59,1925500.0],["2025-05-23",18.35,18.78,18.35,18.64,512000.0],["2025-05-27",18.62,19.953,18.589,19.82,760200.0],["2025-05-28",19.79,20.07,19.4,19.77,584400.0],["2025-05-29",19.89,20.697,19.585,20.63,610700.0],["2025-05-30",20.57,21.09,20.22,20.88,739100.0],["2025-06-02",20.84,20.89,19.77,20.2,820500.0],["2025-06-03",20.54,21.47,20.38,21.4,632100.0],["2025-06-04",21.55,21.99,21.28,21.93,583700.0],["2025-06-05",22.1,22.71,21.648,22.64,497300.0],["2025-06-06",22.86,22.905,22.335,22.82,323400.0],["2025-06-09",23.19,23.27,22.55,22.64,405300.0],["2025-06-10",22.88,22.915,22.36,22.82,331300.0],["2025-06-11",22.84,23.37,22.74,23.1,467300.0],["2025-06-12",23.01,23.1,22.4,22.52,445000.0],["2025-06-13",22.02,22.4,21.87,21.98,322400.0],["2025-06-16",22.35,22.765,22.2,22.27,190100.0],["2025-06-17",21.0,21.569,20.71,20.85,6327700.0],["2025-06-18",20.8,21.22,20.72,20.75,1168000.0],["2025-06-20",20.76,20.76,20.22,20.43,775600.0],["2025-06-23",20.26,21.535,20.24,21.41,1157400.0],["2025-06-24",22.24,22.24,21.24,22.01,1033100.0],["2025-06-25",22.29,22.53,21.72,21.98,752000.0],["2025-06-26",22.18,22.97,21.93,22.46,916400.0],["2025-06-27",22.49,22.76,22.05,22.14,1515400.0],["2025-06-30",22.63,22.75,22.27,22.44,1002700.0],["2025-07-01",22.44,22.48,21.49,22.13,1330900.0],["2025-07-02",22.2,22.3,21.81,22.0,1096000.0],["2025-07-03",22.28,22.5,22.1,22.29,504800.0],["2025-07-07",22.19,22.27,21.37,21.63,724700.0],["2025-07-08",22.17,22.17,20.835,21.35,806400.0],["2025-07-09",21.565,21.93,20.97,21.7,839300.0],["2025-07-10",21.79,22.07,21.32,21.61,631300.0],["2025-07-11",21.47,21.47,20.87,20.94,503700.0],["2025-07-14",21.05,21.35,20.84,20.84,317400.0],["2025-07-15",20.82,21.01,20.475,20.52,354800.0],["2025-07-16",20.58,20.84,20.34,20.75,526000.0],["2025-07-17",20.75,21.24,20.64,20.88,614900.0],["2025-07-18",20.93,21.2,20.64,20.76,609100.0],["2025-07-21",20.93,21.12,20.45,20.54,1002100.0],["2025-07-22",20.7,20.825,20.28,20.68,468200.0],["2025-07-23",21.04,21.18,20.775,20.81,554300.0],["2025-07-24",21.15,21.15,20.73,20.96,490500.0],["2025-07-25",21.21,21.81,21.1,21.41,662700.0],["2025-07-28",21.31,22.15,21.31,21.75,755500.0],["2025-07-29",21.7,22.145,21.57,21.66,633800.0],["2025-07-30",21.78,22.22,21.35,21.36,510800.0],["2025-07-31",21.2,22.28,21.14,21.8,904100.0],["2025-08-01",21.38,21.41,20.68,21.04,617100.0],["2025-08-04",21.47,21.655,20.97,21.05,422200.0],["2025-08-05",21.44,21.91,21.29,21.85,649400.0],["2025-08-06",21.13,22.13,20.46,21.36,1844100.0],["2025-08-07",21.2,22.23,20.84,21.2,872400.0],["2025-08-08",19.97,20.48,19.75,19.98,7791400.0],["2025-08-11",19.95,20.43,19.81,20.21,3944300.0],["2025-08-12",20.29,20.755,20.02,20.7,4361100.0],["2025-08-13",20.83,21.195,20.01,20.61,1445600.0],["2025-08-14",20.42,20.82,20.25,20.5,1009500.0],["2025-08-15",20.56,20.56,19.79,20.38,1378800.0],["2025-08-18",20.43,20.99,20.205,20.82,1325100.0],["2025-08-19",20.84,20.86,20.34,20.48,898500.0],["2025-08-20",20.36,20.47,19.53,19.92,1473200.0],["2025-08-21",19.86,20.29,19.73,20.28,1704900.0],["2025-08-22",20.47,20.65,20.09,20.25,1171400.0],["2025-08-25",20.24,20.475,19.89,19.91,1639000.0],["2025-08-26",20.08,20.39,19.8,20.39,1171300.0],["2025-08-27",20.38,20.54,20.23,20.4,1066300.0],["2025-08-28",20.5,21.16,20.37,21.16,1576200.0],["2025-08-29",21.23,21.765,20.97,21.24,1609200.0],["2025-09-02",20.74,20.865,20.34,20.68,2055500.0],["2025-09-03",20.66,20.89,20.36,20.55,888500.0],["2025-09-04",20.48,21.445,20.3,21.41,13812700.0],["2025-09-05",21.38,21.75,21.04,21.59,6520900.0],["2025-09-08",21.74,21.895,21.33,21.68,6096100.0],["2025-09-09",21.48,21.71,21.0,21.45,2244300.0],["2025-09-10",21.72,22.77,21.638,22.77,3873100.0],["2025-09-11",22.92,23.19,22.58,23.18,2076900.0],["2025-09-12",23.05,23.309,22.927,23.02,1251700.0],["2025-09-15",23.22,23.55,22.88,23.1,1569100.0],["2025-09-16",23.16,23.175,22.57,22.63,1313700.0],["2025-09-17",22.72,23.2,22.64,22.85,1537100.0],["2025-09-18",23.09,23.13,21.46,21.8,4737800.0],["2025-09-19",21.79,21.945,21.0,21.36,5238700.0],["2025-09-22",21.26,21.41,20.67,21.39,2419700.0],["2025-09-23",21.48,22.06,21.42,21.62,2320900.0],["2025-09-24",21.61,21.93,21.2,21.31,1107000.0],["2025-09-25",21.03,21.105,20.48,20.62,1359700.0],["2025-09-26",20.75,21.11,20.6,21.1,1602900.0],["2025-09-29",21.27,21.48,20.83,20.83,1638300.0],["2025-09-30",21.0,21.34,20.76,21.17,1361000.0],["2025-10-01",21.54,22.32,21.1,21.1,4085800.0],["2025-10-02",21.1,21.37,20.56,20.67,2058800.0],["2025-10-03",20.78,21.072,20.07,20.3,2558900.0],["2025-10-06",20.38,20.55,20.0,20.0,2460200.0],["2025-10-07",20.05,20.579,20.05,20.16,1736900.0],["2025-10-08",20.2,20.43,19.9,20.33,1326600.0],["2025-10-09",21.08,21.28,20.36,20.52,2163900.0],["2025-10-10",20.59,21.17,20.01,20.02,2179200.0],["2025-10-13",20.47,20.89,20.34,20.6,1199100.0],["2025-10-14",20.37,20.72,20.14,20.49,831600.0],["2025-10-15",20.6,21.395,20.52,21.13,1967200.0],["2025-10-16",21.21,21.33,20.1,20.19,1715000.0],["2025-10-17",20.05,20.27,19.86,20.11,1565600.0],["2025-10-20",20.29,20.71,20.23,20.53,789400.0],["2025-10-21",20.45,20.695,20.24,20.54,1056200.0],["2025-10-22",20.73,20.79,19.42,19.93,1958300.0],["2025-10-23",19.97,20.555,19.92,20.36,871000.0],["2025-10-24",20.83,21.39,20.83,21.26,1980500.0],["2025-10-27",21.49,21.49,20.55,20.58,1088800.0],["2025-10-28",20.53,20.69,20.2,20.3,939500.0],["2025-10-29",20.3,20.863,19.97,20.25,1620600.0],["2025-10-30",20.03,20.3,19.73,19.96,1603600.0],["2025-10-31",19.97,20.31,19.725,20.19,972300.0],["2025-11-03",20.36,20.42,19.85,20.19,995100.0],["2025-11-04",19.83,20.19,19.53,19.69,1508800.0],["2025-11-05",19.2,22.73,19.2,21.92,6392500.0],["2025-11-06",21.69,22.085,20.995,21.36,2158800.0],["2025-11-07",20.75,21.16,20.44,20.99,1447600.0],["2025-11-10",21.32,21.7,21.0,21.63,1381400.0],["2025-11-11",21.54,22.12,21.27,22.06,1355100.0],["2025-11-12",21.98,22.435,21.82,22.12,967500.0],["2025-11-13",22.15,22.3,20.91,20.94,7045500.0],["2025-11-14",20.51,21.6,20.26,20.87,3020600.0],["2025-11-17",21.48,21.91,20.25,20.47,1780800.0],["2025-11-18",20.07,20.36,19.785,19.98,2716000.0],["2025-11-19",19.99,20.16,19.64,20.05,3052000.0],["2025-11-20",20.35,20.76,19.35,19.37,2135500.0],["2025-11-21",19.46,19.85,19.04,19.7,1906300.0],["2025-11-24",19.89,20.56,19.72,20.52,1734200.0],["2025-11-25",20.65,21.41,20.525,21.25,1899300.0],["2025-11-26",21.32,21.97,21.27,21.71,1132000.0],["2025-11-28",21.9,22.51,21.765,22.49,560300.0],["2025-12-01",22.16,22.56,22.095,22.19,2125600.0],["2025-12-02",22.38,24.505,22.15,24.46,4281500.0],["2025-12-03",24.44,24.615,23.447,24.59,2128900.0],["2025-12-04",24.51,25.48,24.315,25.25,1905700.0],["2025-12-05",25.23,25.72,24.95,25.58,1924900.0],["2025-12-08",25.88,26.165,25.37,25.85,2120900.0],["2025-12-09",25.1,26.0,25.1,25.69,1577300.0],["2025-12-10",25.6,26.62,25.46,26.3,2960200.0],["2025-12-11",26.39,27.5,25.81,27.39,2678500.0],["2025-12-12",27.41,27.41,26.46,26.58,2310800.0],["2025-12-15",26.7,26.9,26.01,26.4,3277500.0],["2025-12-16",26.4,26.95,25.62,25.99,1932600.0],["2025-12-17",25.88,26.19,25.03,25.13,2529200.0],["2025-12-18",25.78,26.12,25.44,25.88,1539500.0],["2025-12-19",25.95,26.65,25.95,26.13,2866000.0],["2025-12-22",26.31,26.53,26.0,26.1,981500.0],["2025-12-23",25.99,26.305,25.76,26.12,968800.0],["2025-12-24",25.99,26.21,25.91,26.1,383300.0],["2025-12-26",26.02,26.24,25.84,25.94,554000.0],["2025-12-29",25.77,26.06,25.61,25.66,1378000.0],["2025-12-30",25.83,25.83,25.41,25.48,1369700.0],["2025-12-31",25.43,25.753,25.07,25.25,1055900.0],["2026-01-02",25.41,26.11,25.34,25.82,1639800.0],["2026-01-05",26.11,26.77,26.02,26.14,1059200.0],["2026-01-06",26.04,27.235,25.4,27.11,1745000.0],["2026-01-07",27.15,27.48,26.09,26.31,1240600.0],["2026-01-08",26.3,27.365,26.03,26.4,2160700.0],["2026-01-09",26.65,27.4,26.355,26.39,788000.0],["2026-01-12",26.15,27.11,26.15,26.89,941200.0],["2026-01-13",26.94,27.21,26.78,26.82,1024300.0],["2026-01-14",26.8,27.085,26.49,27.05,673600.0],["2026-01-15",27.24,27.45,26.63,26.68,1256000.0],["2026-01-16",26.72,28.01,26.69,27.8,1623000.0],["2026-01-20",27.02,28.09,26.76,27.83,1070800.0],["2026-01-21",28.23,28.749,27.49,28.27,864400.0],["2026-01-22",28.58,28.7,28.01,28.36,902300.0],["2026-01-23",28.85,28.89,28.26,28.4,908600.0],["2026-01-26",28.41,28.885,28.24,28.65,1085200.0],["2026-01-27",28.76,29.015,28.37,28.48,572700.0],["2026-01-28",28.49,28.82,27.82,27.93,695700.0],["2026-01-29",28.1,28.46,27.42,27.83,957900.0],["2026-01-30",27.01,27.85,27.01,27.6,1266000.0],["2026-02-02",27.5,28.3,27.5,27.82,962900.0],["2026-02-03",28.3,28.92,27.69,28.54,961800.0],["2026-02-04",28.69,28.82,26.86,27.77,1400100.0],["2026-02-05",27.44,27.98,27.18,27.71,900600.0],["2026-02-06",28.5,29.073,28.19,28.93,841900.0],["2026-02-09",28.97,30.55,28.92,29.88,1320400.0],["2026-02-10",29.76,30.75,29.76,30.44,1312800.0],["2026-02-11",30.79,31.8,30.79,31.42,1967500.0],["2026-02-12",31.78,32.05,30.48,31.11,1241900.0],["2026-02-13",31.15,31.7,30.42,31.01,1113000.0],["2026-02-17",30.84,31.66,30.53,31.29,1904600.0],["2026-02-18",31.13,32.25,30.83,30.89,1273900.0],["2026-02-19",30.91,31.91,30.87,31.88,818200.0],["2026-02-20",31.89,32.38,31.58,31.85,1296800.0],["2026-02-23",31.84,31.9,30.81,31.24,1617900.0],["2026-02-24",31.12,31.59,30.202,30.96,4653400.0],["2026-02-25",31.25,31.745,29.47,30.67,4035200.0],["2026-02-26",30.67,31.51,29.15,31.43,2786700.0],["2026-02-27",30.52,31.02,29.84,31.0,1258900.0],["2026-03-02",30.45,31.28,30.42,30.94,2037100.0],["2026-03-03",30.01,30.45,29.28,29.87,2154100.0],["2026-03-04",30.1,30.63,29.67,30.41,2182800.0],["2026-03-05",30.45,30.45,28.54,29.45,2110900.0],["2026-03-06",28.73,29.75,28.28,29.34,1448400.0],["2026-03-09",28.98,30.06,28.26,30.01,1952200.0],["2026-03-10",30.35,30.61,29.53,30.12,1331100.0],["2026-03-11",29.89,30.21,29.27,29.97,974500.0],["2026-03-12",29.54,29.62,28.51,28.81,927200.0],["2026-03-13",29.19,29.56,28.49,29.3,821000.0],["2026-03-16",29.76,30.59,29.12,29.78,1058300.0],["2026-03-17",30.17,30.427,29.89,30.17,1408400.0],["2026-03-18",30.05,30.99,29.84,30.5,1359700.0],["2026-03-19",29.55,30.74,29.295,30.4,927700.0],["2026-03-20",30.58,30.58,28.69,29.12,3235800.0],["2026-03-23",29.41,30.599,29.41,30.12,1238600.0],["2026-03-24",29.63,30.34,29.43,30.13,1070000.0],["2026-03-25",30.94,31.09,30.07,30.45,838600.0],["2026-03-26",30.03,30.14,29.185,29.67,905900.0],["2026-03-27",29.59,29.85,29.142,29.38,1044400.0],["2026-03-30",29.48,29.51,27.62,27.8,1279900.0],["2026-03-31",28.33,29.5,28.14,29.21,1894700.0],["2026-04-01",29.4,30.73,29.4,30.37,1275500.0],["2026-04-02",29.45,30.395,29.29,29.83,962500.0],["2026-04-06",29.84,30.155,28.83,30.05,1095500.0],["2026-04-07",29.84,30.67,29.585,30.67,1152400.0],["2026-04-08",32.0,32.96,31.94,32.08,1033000.0],["2026-04-09",32.19,33.57,32.19,33.41,1042800.0],["2026-04-10",33.5,33.73,33.21,33.69,630100.0],["2026-04-13",33.44,33.78,33.125,33.74,690200.0],["2026-04-14",33.95,34.1,33.325,33.7,736600.0],["2026-04-15",33.48,33.49,32.835,33.1,742900.0],["2026-04-16",32.9,33.31,32.495,32.61,1315800.0],["2026-04-17",33.22,33.93,32.34,33.74,977700.0],["2026-04-20",33.57,33.73,33.07,33.1,684700.0],["2026-04-21",33.11,33.42,32.65,32.96,838000.0],["2026-04-22",33.36,33.69,32.92,33.45,692700.0],["2026-04-23",33.79,34.93,33.71,34.51,1066200.0],["2026-04-24",34.61,34.98,33.971,34.74,926400.0],["2026-04-27",34.9,35.735,34.19,35.41,1144700.0],["2026-04-28",35.2,35.72,34.88,35.46,1197100.0],["2026-04-29",35.58,36.03,34.62,35.18,791600.0],["2026-04-30",35.81,37.67,35.7,37.6,1476400.0],["2026-05-01",37.75,39.33,37.61,39.25,1848400.0],["2026-05-04",39.19,39.94,38.53,39.29,1759100.0],["2026-05-05",40.09,42.27,40.09,41.58,2335700.0],["2026-05-06",42.87,42.985,40.65,41.8,3517700.0],["2026-05-07",37.52,37.76,32.52,33.6,5148900.0],["2026-05-08",34.38,34.88,33.64,34.53,2454700.0],["2026-05-11",34.81,34.91,33.05,33.2,2081700.0],["2026-05-12",32.83,33.08,31.5,31.68,2089200.0],["2026-05-13",32.05,32.56,31.06,32.07,1724100.0],["2026-05-14",32.36,32.89,32.01,32.46,1115800.0],["2026-05-15",31.55,31.786,30.96,31.29,1381900.0],["2026-05-18",31.38,31.96,29.775,29.95,1098900.0],["2026-05-19",29.4,29.6,28.32,28.96,1280500.0],["2026-05-20",29.3,30.0,29.0,29.51,1217600.0],["2026-05-21",29.35,30.63,29.29,30.18,1066800.0],["2026-05-22",30.23,30.7,29.63,30.2,1099000.0],["2026-05-26",30.69,31.82,30.69,31.32,2544300.0],["2026-05-27",31.5,32.47,30.97,31.02,1083100.0],["2026-05-28",30.91,31.44,30.34,30.67,1128600.0],["2026-05-29",30.74,31.14,29.87,30.74,1718700.0],["2026-06-01",30.15,30.99,30.02,30.22,1979400.0],["2026-06-02",30.48,31.455,30.4,30.67,1288500.0],["2026-06-03",30.7,31.25,30.17,30.39,1063700.0],["2026-06-04",30.21,31.275,29.883,31.21,711800.0],["2026-06-05",31.0,31.32,29.605,29.84,808000.0],["2026-06-08",29.72,30.26,29.57,30.0,766100.0],["2026-06-09",30.5,30.73,28.64,29.51,740300.0],["2026-06-10",29.39,29.625,27.97,28.19,967000.0],["2026-06-11",28.59,29.785,28.33,29.73,868200.0],["2026-06-12",30.03,30.52,29.93,30.35,665600.0],["2026-06-15",31.0,31.61,30.83,31.59,744500.0],["2026-06-16",31.91,32.42,30.91,31.09,939700.0],["2026-06-17",31.37,31.63,29.92,29.97,1301000.0],["2026-06-18",30.72,30.83,29.44,29.77,1919600.0],["2026-06-22",30.21,31.19,30.04,30.85,1368600.0],["2026-06-23",30.17,30.99,30.0,30.23,966500.0],["2026-06-24",29.93,32.22,29.93,31.45,2308100.0],["2026-06-25",32.03,32.805,31.34,31.85,1881400.0],["2026-06-26",31.62,32.47,30.64,30.65,3037800.0],["2026-06-29",30.65,30.96,29.92,30.52,1431400.0],["2026-06-30",31.58,31.58,29.6,30.24,3780500.0],["2026-07-01",29.99,30.0,28.49,28.49,1270200.0],["2026-07-02",28.53,28.84,27.01,27.39,1470400.0],["2026-07-06",27.62,28.35,27.32,27.47,1398869.775311],["2026-07-07",27.19,27.32,26.16,26.57,1641606.4486],["2026-07-08",26.17,26.855,26.1008,26.3,1422880.602478],["2026-07-09",26.83,27.1023,26.08,26.28,987957.721464],["2026-07-10",26.06,26.25,25.48,25.67,1563343.474693],["2026-07-13",25.42,25.95,25.0364,25.87,1148135.675868],["2026-07-14",26.39,26.59,25.91,26.28,1470723.565584],["2026-07-15",26.46,27.18,26,27.02,1628973.63713],["2026-07-16",26.44,27.29,26.32,27.28,1827127.713698],["2026-07-17",26.73,27.9,26.515,27.7,1718700.590721],["2026-07-20",27.99,28.18,26.97,27.3,1901120.683253],["2026-07-21",27.73,28.13,27.2,28,1676681.195468],["2026-07-22",27.81,28.18,27.47,27.51,820332.701453],["2026-07-23",27.14,27.87,27.14,27.69,1189340.912469],["2026-07-24",28.19,28.19,27.3,27.67,1016452.040712],["2026-07-27",27.66,27.975,26.58,27.32,1271950.787382],["2026-07-28",27.05,27.22,25.65,26.04,1270258.834324],["2026-07-29",26.01,26.043,24.16,24.3,1669023.490988],["2026-07-30",25.6,26.95,25.445,26.84,2407925.413893],["2026-07-31",27.22,27.88,26.77,27.84,2107061.260523],["2026-08-03",27.42,28.64,27.42,27.86,2611178.412818],["2026-08-04",25.05,27.08,21.73,21.88,7712535.992264],["2026-08-05",22.21,23.25,21.35,22.23,5317220.045144],["2026-08-06",22.28,23.2,22.23,22.35,2386916.74869],["2026-08-07",22.69,24.08,22.31,23.85,2535411.315963],["2026-08-10",23.49,24.28,23.4425,24.12,403559.907341],["2026-08-11",24.07,24.69,23.99,24.4,2285700.779235],["2026-08-12",24.85,25.0025,23.65,23.77,1352868.942412],["2026-08-13",23.9,23.9,23.06,23.09,1329614.419417]]}