{"t":"FVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-02",16.4897,17.3571,16.4897,16.9144,4954600.0],["2024-10-03",16.824,17.6192,16.5981,17.5107,823800.0],["2024-10-04",17.4384,17.4836,16.8421,17.3933,351800.0],["2024-10-07",17.3933,17.3933,16.6795,17.0499,238100.0],["2024-10-08",16.9867,17.0318,16.5349,16.9776,526200.0],["2024-10-09",16.9234,17.1493,16.5846,16.9867,488100.0],["2024-10-10",16.9415,17.0138,16.6162,16.8602,522000.0],["2024-10-11",16.824,17.077,16.5936,16.6704,601500.0],["2024-10-14",16.7156,16.9325,16.5981,16.7066,535800.0],["2024-10-15",16.824,17.077,16.6252,16.8963,806900.0],["2024-10-16",16.7969,17.068,16.7292,16.8511,299600.0],["2024-10-17",16.7156,17.2261,16.7156,16.8511,304200.0],["2024-10-18",16.9415,17.4023,16.7337,17.4023,221400.0],["2024-10-21",17.4204,17.4384,17.2397,17.3662,182200.0],["2024-10-22",17.3029,17.5288,17.2894,17.5107,84900.0],["2024-10-23",17.3933,17.7999,17.3933,17.7095,144700.0],["2024-10-24",17.827,17.8541,17.5288,17.6824,123000.0],["2024-10-25",17.7456,17.7999,17.0788,17.5649,111400.0],["2024-10-28",17.6643,17.6869,17.0951,17.2848,194400.0],["2024-10-29",17.2397,17.2848,16.7517,16.7879,212700.0],["2024-10-30",16.7246,17.3481,16.7246,17.2126,144600.0],["2024-10-31",17.2126,17.4023,16.8602,16.8602,154700.0],["2024-11-01",16.9415,17.077,16.8511,16.9596,135000.0],["2024-11-04",16.9415,17.1945,16.8963,17.0318,118000.0],["2024-11-05",16.9867,17.3662,16.8963,17.3662,105400.0],["2024-11-06",17.3029,17.845,16.7563,16.9596,149100.0],["2024-11-07",16.9867,17.3119,16.9234,17.0228,89200.0],["2024-11-08",16.9885,17.1403,16.9867,17.077,76700.0],["2024-11-11",17.0318,17.3029,16.8511,17.1403,158700.0],["2024-11-12",17.0228,17.3029,16.4988,17.2848,168400.0],["2024-11-13",17.3481,17.3933,16.9867,17.2216,207600.0],["2024-11-14",17.1674,17.5107,16.9803,17.2126,110800.0],["2024-11-15",17.0319,17.2035,16.7879,16.806,74000.0],["2024-11-18",16.7789,16.9234,16.3,16.7337,128700.0],["2024-11-19",16.6253,16.824,16.5439,16.824,55500.0],["2024-11-20",16.806,16.8963,16.4807,16.5891,121000.0],["2024-11-21",16.5801,16.9957,16.5078,16.9053,115300.0],["2024-11-22",17.1222,17.2126,16.6524,16.9053,105000.0],["2024-11-25",16.9053,17.2577,16.8602,17.068,153800.0],["2024-11-26",17.1493,17.2758,16.9505,16.9505,116800.0],["2024-11-27",16.8963,17.4068,16.8963,17.3842,293700.0],["2024-11-29",17.3481,17.6643,17.3391,17.5198,106600.0],["2024-12-02",17.5288,17.7999,17.4384,17.7005,162200.0],["2024-12-03",17.7005,17.8179,17.6192,17.6914,144300.0],["2024-12-04",17.7095,17.7213,17.4294,17.5288,117900.0],["2024-12-05",17.5514,17.6101,17.321,17.3842,111600.0],["2024-12-06",17.4294,17.5649,17.2668,17.3933,180700.0],["2024-12-09",17.4836,17.7728,17.2306,17.592,261100.0],["2024-12-10",17.5559,17.6372,17.2035,17.592,196800.0],["2024-12-11",17.6463,17.7276,17.4384,17.7095,61600.0],["2024-12-12",17.7999,17.7999,17.1358,17.2487,123100.0],["2024-12-13",17.1945,17.2939,16.7698,17.0228,307700.0],["2024-12-16",17.077,17.2577,16.5981,17.1674,397500.0],["2024-12-17",17.1493,17.3933,17.077,17.2758,324700.0],["2024-12-18",17.1945,17.3969,16.6433,16.7066,322400.0],["2024-12-19",16.7066,16.7698,16.309,16.3723,311900.0],["2024-12-20",16.2638,16.8421,16.0831,16.4716,3054400.0],["2024-12-23",16.4265,16.7879,16.2367,16.7698,122400.0],["2024-12-24",16.6885,17.1583,16.4988,17.0499,64500.0],["2024-12-26",16.9053,17.1132,16.9053,17.0499,199100.0],["2024-12-27",17.059,17.2306,16.3813,16.4445,280800.0],["2024-12-30",16.3542,16.4265,16.0831,16.2187,118600.0],["2024-12-31",16.4336,16.7902,16.3787,16.5799,432600.0],["2025-01-02",16.5524,16.8268,16.3558,16.4153,101100.0],["2025-01-03",16.461,16.5067,16.2644,16.3604,178600.0],["2025-01-06",16.6165,16.6165,16.1135,16.1135,298400.0],["2025-01-07",16.1135,16.1775,15.199,15.5831,404900.0],["2025-01-08",15.5556,15.702,15.2173,15.5373,645900.0],["2025-01-10",15.4093,15.4093,14.2662,14.4034,196800.0],["2025-01-13",14.3576,14.6686,13.9918,14.6503,293900.0],["2025-01-14",14.632,15.4505,14.5771,15.391,158000.0],["2025-01-15",15.6197,15.9306,15.3362,15.3453,102500.0],["2025-01-16",15.3179,15.702,15.2292,15.6837,125600.0],["2025-01-17",15.766,16.1409,15.4916,15.5373,313100.0],["2025-01-21",15.6379,16.6165,15.2539,16.5982,246300.0],["2025-01-22",16.5524,16.621,15.7751,15.7934,216500.0],["2025-01-23",15.7294,15.7385,15.3673,15.4368,260500.0],["2025-01-24",15.4093,15.7111,15.2264,15.4002,70700.0],["2025-01-27",15.4642,16.0586,15.4093,16.0495,104400.0],["2025-01-28",15.8666,16.3147,15.8666,16.2141,259600.0],["2025-01-29",16.2232,16.2232,15.7203,15.8391,83200.0],["2025-01-30",15.9763,16.2324,15.8208,15.8757,93300.0],["2025-01-31",15.8849,16.0312,15.6562,15.766,83900.0],["2025-02-03",15.6837,15.6928,15.3819,15.6654,90500.0],["2025-02-04",15.6197,16.2507,15.5922,16.1775,114800.0],["2025-02-05",16.2141,16.4701,15.7568,16.333,100600.0],["2025-02-06",16.3147,16.4427,16.2598,16.3055,58300.0],["2025-02-07",16.2598,16.2598,15.8849,16.1684,62500.0],["2025-02-10",16.1867,16.2836,15.99,16.0312,47800.0],["2025-02-11",15.958,16.3878,15.958,16.3513,50300.0],["2025-02-12",16.1866,16.397,16.1409,16.2507,67500.0],["2025-02-13",16.2964,16.461,16.0861,16.1592,96400.0],["2025-02-14",16.1866,16.4427,15.9489,15.9946,60500.0],["2025-02-18",15.958,16.0723,15.7888,16.0586,102000.0],["2025-02-19",16.022,16.1318,15.9032,15.9855,78000.0],["2025-02-20",15.9032,16.1546,15.8666,15.9855,91700.0],["2025-02-21",16.1226,16.1226,15.7843,15.7934,121200.0],["2025-02-24",15.7294,15.9306,15.6014,15.8757,183100.0],["2025-02-25",16.0037,16.1135,15.8839,15.9672,238300.0],["2025-02-26",15.958,15.958,15.4642,15.4642,95300.0],["2025-02-27",15.4002,15.5922,15.2813,15.4093,115100.0],["2025-02-28",15.455,15.659,15.327,15.6379,132900.0],["2025-03-03",15.6928,15.7065,15.3453,15.3636,96800.0],["2025-03-04",15.391,15.391,14.9887,14.9978,100800.0],["2025-03-05",15.0161,15.0892,14.8423,15.0069,114100.0],["2025-03-06",14.9521,14.9521,14.5726,14.76,106800.0],["2025-03-07",14.76,14.8835,14.6046,14.6777,146900.0],["2025-03-10",14.6594,14.9521,13.8638,14.0467,146700.0],["2025-03-11",14.0833,14.0879,13.6535,13.7998,264300.0],["2025-03-12",13.8272,13.873,13.4889,13.5346,164100.0],["2025-03-13",13.4889,13.7632,13.2145,13.2511,532200.0],["2025-03-14",13.3517,13.4752,13.2237,13.2237,206700.0],["2025-03-17",13.2145,13.4523,13.0773,13.3883,144800.0],["2025-03-18",13.2877,13.5346,13.1048,13.1505,113900.0],["2025-03-19",13.2145,13.434,13.1423,13.2785,156300.0],["2025-03-20",13.3517,13.626,12.3275,12.4006,338400.0],["2025-03-21",12.3,12.5195,11.8885,12.2452,828400.0],["2025-03-24",12.4281,12.5195,12.1263,12.2543,344700.0],["2025-03-25",12.2543,12.364,11.8647,11.9982,215800.0],["2025-03-26",11.9982,12.2634,11.8519,11.9342,121500.0],["2025-03-27",11.8794,12.172,11.8702,12.0348,237100.0],["2025-03-28",12.0531,12.0714,11.6324,11.7879,196000.0],["2025-03-31",11.8484,12.0158,11.7554,11.8949,372800.0],["2025-04-01",11.8484,11.8484,11.4438,11.6903,173200.0],["2025-04-02",11.5507,11.9042,11.4484,11.8298,137100.0],["2025-04-03",11.5321,11.56,11.095,11.1973,153700.0],["2025-04-04",11.0485,11.095,10.6626,10.8811,188100.0],["2025-04-07",10.7602,10.8811,10.0069,10.3975,238000.0],["2025-04-08",10.723,10.8811,10.0674,10.2673,154400.0],["2025-04-09",10.2301,11.0671,9.9325,10.8346,225500.0],["2025-04-10",10.6951,10.9183,9.9232,10.4068,186100.0],["2025-04-11",10.4254,10.5277,9.8674,10.5091,360800.0],["2025-04-14",10.63,11.0578,10.4254,11.0485,214300.0],["2025-04-15",10.9741,11.3182,10.7974,11.2345,191600.0],["2025-04-16",11.2345,11.574,11.1415,11.4484,237700.0],["2025-04-17",11.467,12.1646,11.467,12.1553,194200.0],["2025-04-21",11.9693,11.9693,11.4949,11.7554,177700.0],["2025-04-22",11.867,11.8856,11.281,11.3368,248600.0],["2025-04-23",11.5228,11.6996,11.188,11.3182,107300.0],["2025-04-24",11.3554,11.6252,11.2996,11.5973,98800.0],["2025-04-25",11.5787,11.5787,11.2345,11.5508,67400.0],["2025-04-28",11.5786,11.7275,11.4252,11.7182,77400.0],["2025-04-29",11.6531,11.7275,11.3554,11.5135,58700.0],["2025-04-30",11.3833,11.7089,11.1648,11.5693,148300.0],["2025-05-01",11.4949,11.6298,11.1136,11.1694,154800.0],["2025-05-02",11.8577,11.8577,11.3182,11.7461,108200.0],["2025-05-05",11.6624,11.7461,11.5926,11.6345,59900.0],["2025-05-06",10.9369,11.3368,10.8346,11.0671,224900.0],["2025-05-07",11.0671,11.2541,10.7602,10.8718,197200.0],["2025-05-08",10.444,10.9602,10.444,10.7788,173100.0],["2025-05-09",10.8346,11.0857,10.7881,11.0113,155700.0],["2025-05-12",11.374,11.4763,11.1183,11.1601,172800.0],["2025-05-13",11.2717,11.3117,10.9276,11.1973,221000.0],["2025-05-14",11.1136,11.2531,10.8346,11.0578,377900.0],["2025-05-15",10.9741,11.1118,10.6393,10.7416,182100.0],["2025-05-16",10.7602,11.2531,10.63,11.0392,287900.0],["2025-05-19",10.9276,11.1508,10.8207,10.9183,171000.0],["2025-05-20",10.8997,11.0067,10.6951,10.6951,162000.0],["2025-05-21",10.6579,10.7184,10.3231,10.4812,217200.0],["2025-05-22",10.4347,10.644,10.4068,10.4533,212700.0],["2025-05-23",10.4022,10.4905,10.3417,10.444,306000.0],["2025-05-27",10.5928,10.6765,10.5277,10.6021,232400.0],["2025-05-28",10.6207,10.6347,10.5091,10.5556,183900.0],["2025-05-29",10.6114,10.909,10.5463,10.909,420700.0],["2025-05-30",10.8811,10.8811,10.6486,10.7044,187400.0],["2025-06-02",10.6393,10.6393,10.4115,10.537,175000.0],["2025-06-03",10.4626,10.723,10.4301,10.5928,199800.0],["2025-06-04",10.537,10.6765,10.4068,10.4626,158700.0],["2025-06-05",10.4719,10.7881,10.4161,10.6951,258700.0],["2025-06-06",10.8625,11.0281,10.6858,10.8253,264700.0],["2025-06-09",10.8253,11.2624,10.7463,11.095,301700.0],["2025-06-10",11.1601,11.2066,10.644,10.6858,158100.0],["2025-06-11",10.7323,10.8904,10.6858,10.7602,189000.0],["2025-06-12",10.7695,10.816,10.6951,10.7881,214500.0],["2025-06-13",10.6858,10.7137,10.5184,10.537,157500.0],["2025-06-16",10.6951,10.8439,10.6114,10.7323,319800.0],["2025-06-17",10.1929,11.188,10.0534,10.7044,1386500.0],["2025-06-18",10.6021,10.9369,10.5277,10.7881,352100.0],["2025-06-20",10.8346,11.0206,10.7509,10.7695,507300.0],["2025-06-23",10.7881,11.0392,10.6254,10.9834,219500.0],["2025-06-24",11.0392,11.4298,10.8439,11.1322,370800.0],["2025-06-25",11.095,11.2159,10.7044,10.723,265100.0],["2025-06-26",10.816,11.0076,10.7788,10.909,245900.0],["2025-06-27",10.9555,11.5135,10.8811,11.5135,1061200.0],["2025-06-30",11.5277,11.6886,11.1208,11.3574,288400.0],["2025-07-01",11.5656,11.6035,11.2627,11.594,282800.0],["2025-07-02",11.6035,11.8874,11.5514,11.859,167300.0],["2025-07-03",11.8211,11.9205,11.6129,11.8117,121000.0],["2025-07-07",11.7644,11.8069,10.9949,11.0924,380400.0],["2025-07-08",11.064,11.452,11.064,11.2249,269300.0],["2025-07-09",11.2438,11.3574,11.1681,11.2817,104300.0],["2025-07-10",11.3101,11.5088,11.1776,11.5088,195500.0],["2025-07-11",11.2343,11.736,11.1018,11.717,254000.0],["2025-07-14",11.6886,11.8874,11.4236,11.8401,228400.0],["2025-07-15",11.8117,11.8211,11.381,11.3858,195900.0],["2025-07-16",11.4994,11.6366,11.3574,11.5372,107000.0],["2025-07-17",11.4615,11.594,11.4284,11.5088,85900.0],["2025-07-18",11.5845,11.5845,11.3763,11.5751,84800.0],["2025-07-21",11.7454,11.7833,11.6413,11.7549,80200.0],["2025-07-22",11.7076,11.9726,11.7076,11.9536,154600.0],["2025-07-23",12.0199,12.0862,11.7549,12.0388,245900.0],["2025-07-24",12.001,12.0672,11.8401,11.8969,99600.0],["2025-07-25",11.9063,12.1713,11.7738,12.1713,112900.0],["2025-07-28",12.124,12.2187,11.594,11.594,124500.0],["2025-07-29",11.6886,12.0104,11.5561,11.8874,99200.0],["2025-07-30",11.9442,12.0625,11.2485,11.4331,202900.0],["2025-07-31",11.2154,11.4331,11.0545,11.1397,193800.0],["2025-08-01",11.0545,11.1397,10.5908,10.6949,452000.0],["2025-08-04",10.8084,11.1255,10.8084,11.064,154100.0],["2025-08-05",11.0451,11.2911,10.9693,11.2817,105500.0],["2025-08-06",11.2911,11.4804,11.2306,11.4047,248900.0],["2025-08-07",11.5845,11.5845,11.3668,11.452,192200.0],["2025-08-08",11.5656,11.736,11.5183,11.6602,207500.0],["2025-08-11",11.6792,11.7644,11.1397,11.1397,208500.0],["2025-08-12",11.2911,11.5467,11.1681,11.4615,110500.0],["2025-08-13",11.7549,11.7549,11.3668,11.6508,243700.0],["2025-08-14",12.0104,12.5499,11.736,12.0956,316500.0],["2025-08-15",12.1524,12.2139,11.6934,11.7076,113500.0],["2025-08-18",11.717,12.2944,11.717,11.982,165300.0],["2025-08-19",11.9631,12.4458,11.9631,12.3228,157500.0],["2025-08-20",12.4363,12.5878,12.2707,12.4742,342100.0],["2025-08-21",12.3985,12.7392,12.3701,12.5783,306100.0],["2025-08-22",12.7676,13.1462,12.7061,13.0421,240500.0],["2025-08-25",13.0894,13.1367,12.7203,12.7392,140500.0],["2025-08-26",12.7297,12.796,12.5168,12.531,114200.0],["2025-08-27",12.5972,12.8338,12.5215,12.7013,70900.0],["2025-08-28",12.7013,12.867,12.4647,12.7771,240500.0],["2025-08-29",12.8244,12.8859,12.5783,12.654,162000.0],["2025-09-02",12.6067,12.7004,12.1997,12.3133,219500.0],["2025-09-03",12.2849,12.5499,12.1619,12.531,180700.0],["2025-09-04",12.5499,12.7013,12.4553,12.531,165100.0],["2025-09-05",12.6351,12.7676,12.5168,12.6919,116600.0],["2025-09-08",12.5783,12.7392,12.4553,12.6824,120500.0],["2025-09-09",12.654,12.7865,12.5925,12.6824,107600.0],["2025-09-10",12.6351,12.8717,12.5688,12.8433,189100.0],["2025-09-11",12.8528,13.1367,12.8433,13.0231,99200.0],["2025-09-12",12.9474,13.1452,12.8812,12.9569,77700.0],["2025-09-15",13.0137,13.1935,12.8717,12.9474,113000.0],["2025-09-16",12.919,12.9663,12.8055,12.8338,111300.0],["2025-09-17",12.8528,13.0231,12.5026,12.5688,234800.0],["2025-09-18",12.654,12.9474,12.4553,12.8622,201800.0],["2025-09-19",12.7676,13.2124,12.7676,13.0231,557100.0],["2025-09-22",12.8812,13.0231,12.8055,12.8149,141200.0],["2025-09-23",12.8812,13.1651,12.6919,12.7771,100800.0],["2025-09-24",12.8622,12.8622,12.6588,12.8055,108900.0],["2025-09-25",12.7581,12.7581,12.6067,12.654,79100.0],["2025-09-26",12.7771,13.0468,12.6729,12.8812,58100.0],["2025-09-29",12.919,12.919,12.6919,12.8433,136000.0],["2025-09-30",12.7519,13.329,12.6654,13.1847,146300.0],["2025-10-01",13.1655,13.3674,13.1462,13.2136,100700.0],["2025-10-02",13.3193,13.4876,13.1078,13.1174,125500.0],["2025-10-03",13.1462,13.4444,13.1462,13.377,88200.0],["2025-10-06",13.4347,13.6367,13.0453,13.2232,270500.0],["2025-10-07",13.2232,13.3482,13.0068,13.1847,164300.0],["2025-10-08",13.1847,13.3001,13.0885,13.2232,82900.0],["2025-10-09",13.2232,13.3434,13.1366,13.1751,68800.0],["2025-10-10",13.2616,13.2809,12.7616,12.9251,212000.0],["2025-10-13",13.1174,13.3482,13.0356,13.3193,128400.0],["2025-10-14",13.0597,13.6511,12.9606,13.5309,135100.0],["2025-10-15",13.5694,13.829,13.5309,13.8098,142400.0],["2025-10-16",13.8771,14.1079,13.7521,13.9444,115100.0],["2025-10-17",13.9252,13.9252,13.4636,13.4924,102900.0],["2025-10-20",13.5405,13.6848,13.3915,13.5309,75300.0],["2025-10-21",13.5309,13.704,13.1943,13.2232,273300.0],["2025-10-22",13.2713,13.4732,13.1607,13.4059,101200.0],["2025-10-23",13.4444,13.6271,13.2232,13.454,74000.0],["2025-10-24",13.5982,13.781,13.4347,13.6848,92900.0],["2025-10-27",13.6752,13.6752,13.228,13.4444,57700.0],["2025-10-28",13.3674,13.4396,13.1347,13.3867,90500.0],["2025-10-29",13.4155,13.4347,12.9202,12.9828,107200.0],["2025-10-30",12.7616,12.9587,12.7616,12.8289,66000.0],["2025-10-31",12.7712,12.8625,12.6029,12.7904,193300.0],["2025-11-03",12.7519,12.9731,12.4683,12.7904,72800.0],["2025-11-04",12.6269,12.9058,12.5788,12.6077,95800.0],["2025-11-05",12.6846,12.8289,12.6029,12.6462,82500.0],["2025-11-06",12.6558,12.6558,12.3913,12.5211,84700.0],["2025-11-07",12.5788,12.6654,12.4106,12.5692,78900.0],["2025-11-10",12.4634,12.7423,12.4634,12.7039,78500.0],["2025-11-11",12.7423,13.127,12.6702,13.0982,104800.0],["2025-11-12",13.0405,13.3193,12.8481,13.0885,107100.0],["2025-11-13",13.4636,13.8098,13.0405,13.3097,215900.0],["2025-11-14",13.1462,13.7617,13.0116,13.6848,221600.0],["2025-11-17",13.6559,13.9252,13.6078,13.8675,181000.0],["2025-11-18",13.8867,14.1849,13.78,13.9444,116900.0],["2025-11-19",13.781,14.281,13.781,14.0502,145500.0],["2025-11-20",14.156,14.281,13.1174,13.1462,116500.0],["2025-11-21",13.2232,14.1849,13.0885,14.0983,302600.0],["2025-11-24",14.1079,14.3503,13.8637,14.031,179400.0],["2025-11-25",14.5215,15.1369,14.3878,14.6176,229600.0],["2025-11-26",14.6369,14.858,14.5936,14.7715,134300.0],["2025-11-28",14.8003,14.8003,14.4734,14.6946,74900.0],["2025-12-01",14.4349,14.7138,14.3387,14.4157,81900.0],["2025-12-02",14.4926,14.5407,14.1531,14.3387,87500.0],["2025-12-03",14.4637,14.81,14.0368,14.6946,96600.0],["2025-12-04",14.6946,15.0792,14.6753,14.9446,196300.0],["2025-12-05",14.8965,15.1369,14.7523,14.858,99300.0],["2025-12-08",14.8773,14.9157,14.5118,14.5599,171600.0],["2025-12-09",14.5503,14.858,14.4734,14.6946,196500.0],["2025-12-10",14.7234,14.7859,14.4205,14.4926,131500.0],["2025-12-11",14.4734,14.6186,14.3868,14.4349,120500.0],["2025-12-12",14.5215,14.6657,14.3772,14.4734,108500.0],["2025-12-15",14.6849,15.0504,14.5984,14.8773,211400.0],["2025-12-16",14.8292,15.0792,14.7042,14.9542,165300.0],["2025-12-17",14.9446,15.1946,14.81,14.8196,104700.0],["2025-12-18",14.9638,15.1273,14.8244,14.8773,141100.0],["2025-12-19",14.8388,14.8773,14.4301,14.6272,819700.0],["2025-12-22",14.5888,14.8869,14.4157,14.5215,124700.0],["2025-12-23",14.5118,14.6946,14.2618,14.4157,197700.0],["2025-12-24",14.4157,14.8292,14.4157,14.81,97600.0],["2025-12-26",14.7234,14.9609,14.6465,14.7811,94200.0],["2025-12-29",14.7715,14.8484,14.4926,14.5215,121000.0],["2025-12-30",14.6369,14.9061,14.5359,14.6465,96000.0],["2025-12-31",14.6611,14.783,14.2221,14.3977,212100.0],["2026-01-02",14.427,14.7294,14.349,14.5245,89800.0],["2026-01-05",14.3587,14.8269,14.2124,14.6709,269800.0],["2026-01-06",14.6318,15.061,14.5343,15.0123,245200.0],["2026-01-07",15.0123,15.5097,14.9245,15.4024,260300.0],["2026-01-08",15.2171,15.7,15.1781,15.3147,302500.0],["2026-01-09",15.422,15.5536,15.2366,15.2366,170000.0],["2026-01-12",15.2366,15.7048,15.1683,15.5585,374000.0],["2026-01-13",15.5585,15.7829,15.4317,15.6268,301800.0],["2026-01-14",15.7439,16.1926,15.6775,15.8414,373300.0],["2026-01-15",15.7926,16.1438,15.7926,15.9877,267900.0],["2026-01-16",15.9389,16.056,15.5585,15.8024,232300.0],["2026-01-20",15.6073,15.8024,15.3634,15.5878,173800.0],["2026-01-21",15.617,15.9487,15.4415,15.8121,386900.0],["2026-01-22",15.8414,16.2999,15.8414,16.1731,373000.0],["2026-01-23",16.0462,16.6462,15.7341,16.1048,187300.0],["2026-01-26",16.2413,16.3779,15.7048,15.7146,197700.0],["2026-01-27",15.6463,15.8902,15.6463,15.7926,88900.0],["2026-01-28",15.8219,16.0365,15.339,15.5,119500.0],["2026-01-29",15.5585,15.9194,15.4024,15.9194,102100.0],["2026-01-30",15.978,16.1292,15.2708,16.0072,183600.0],["2026-02-02",15.8609,16.2267,15.8512,16.056,141200.0],["2026-02-03",16.0658,16.3877,15.8512,16.0462,103300.0],["2026-02-04",16.1048,16.295,15.9487,16.0462,76700.0],["2026-02-05",16.0072,16.256,15.9487,16.1438,219700.0],["2026-02-06",16.3389,16.3389,16.095,16.134,116300.0],["2026-02-09",16.2608,16.2608,15.7536,15.8024,72000.0],["2026-02-10",15.8999,16.4169,15.7536,16.2706,199200.0],["2026-02-11",16.3389,16.3389,15.8512,15.9877,57000.0],["2026-02-12",16.1438,16.1438,15.4122,15.461,77700.0],["2026-02-13",15.5,15.8219,15.3439,15.7634,87900.0],["2026-02-17",15.8999,15.9194,15.422,15.8512,72200.0],["2026-02-18",15.8999,16.1828,15.3244,15.7341,99900.0],["2026-02-19",15.6073,15.7536,15.3537,15.5293,64300.0],["2026-02-20",15.5585,15.8902,15.3049,15.8219,78100.0],["2026-02-23",15.8609,16.3925,15.6414,16.0658,216700.0],["2026-02-24",16.134,16.2218,15.8463,16.0853,118100.0],["2026-02-25",16.0853,16.1926,15.422,16.0267,355400.0],["2026-02-26",15.9389,16.6705,15.8707,16.3974,181600.0],["2026-02-27",16.3389,16.5437,16.0072,16.1633,119100.0],["2026-03-02",15.6853,16.1535,15.6853,16.1535,81600.0],["2026-03-03",15.7829,16.3584,15.3927,16.0462,139800.0],["2026-03-04",16.1535,16.534,15.9487,16.3974,143700.0],["2026-03-05",16.1145,16.3486,15.9243,16.3389,125400.0],["2026-03-06",16.2121,16.2316,15.6561,16.0853,132700.0],["2026-03-09",15.8902,15.8902,15.2756,15.5683,158900.0],["2026-03-10",15.5,15.9877,15.4229,15.8121,87600.0],["2026-03-11",15.6853,15.7634,15.539,15.7536,68200.0],["2026-03-12",15.4902,15.856,15.3732,15.7048,91700.0],["2026-03-13",15.8024,16.0072,15.5,15.6268,80300.0],["2026-03-16",15.7634,16.056,15.7146,15.9097,96100.0],["2026-03-17",16.0462,16.2267,15.8707,15.9585,71400.0],["2026-03-18",15.7439,16.0267,15.5097,15.6853,81300.0],["2026-03-19",15.9487,15.9487,15.5293,15.8121,90400.0],["2026-03-20",15.8609,15.8609,14.7733,15.061,285000.0],["2026-03-23",15.5195,15.6951,15.2366,15.4707,101400.0],["2026-03-24",15.3732,15.5536,15.1196,15.2269,74700.0],["2026-03-25",15.4707,15.4707,14.8172,15.1196,144200.0],["2026-03-26",14.944,15.2366,14.8659,15.0903,75100.0],["2026-03-27",15.0025,15.1098,14.8269,14.8952,62000.0],["2026-03-30",15.1001,15.2366,14.6416,14.8659,115800.0],["2026-03-31",15.2963,15.4052,14.9105,15.3062,133300.0],["2026-04-01",15.2469,15.3854,15.1677,15.2864,56100.0],["2026-04-02",15.0589,15.3745,15.044,15.3656,51900.0],["2026-04-06",15.4448,15.7218,15.237,15.6822,91900.0],["2026-04-07",15.5932,15.9592,15.3062,15.8801,66200.0],["2026-04-08",16.3253,16.4045,15.8751,16.0483,109300.0],["2026-04-09",15.8801,16.3847,15.8207,16.3451,78700.0],["2026-04-10",16.2363,16.5628,16.1472,16.3055,112500.0],["2026-04-13",16.266,16.6518,16.0681,16.632,90100.0],["2026-04-14",16.5133,17.2851,16.5133,16.8794,119800.0],["2026-04-15",16.7706,17.0377,16.6419,16.7013,75800.0],["2026-04-16",16.5826,16.7508,16.5826,16.7508,52000.0],["2026-04-17",16.8893,17.4533,16.731,17.0773,288200.0],["2026-04-20",17.0575,17.3147,16.5529,17.2455,137900.0],["2026-04-21",17.3246,17.7303,17.1367,17.295,209700.0],["2026-04-22",17.295,17.4533,16.8299,16.9685,55500.0],["2026-04-23",17.0278,17.4928,16.9783,17.196,152400.0],["2026-04-24",17.1169,17.5324,16.9487,17.5225,162000.0],["2026-04-27",17.4038,17.7155,17.1663,17.1762,64200.0],["2026-04-28",17.3147,17.572,17.196,17.572,66900.0],["2026-04-29",17.3345,17.7105,17.2752,17.5522,97200.0],["2026-04-30",17.4236,17.7798,17.4038,17.5126,74600.0],["2026-05-01",17.6314,17.8095,17.4137,17.8095,111000.0],["2026-05-04",17.6709,17.9034,17.2653,17.2752,100500.0],["2026-05-05",17.4533,17.6709,17.2554,17.4236,129500.0],["2026-05-06",17.5819,17.6709,17.0179,17.3049,195500.0],["2026-05-07",17.6709,18.2844,16.9833,18.0667,272500.0],["2026-05-08",17.9381,18.2943,17.7432,17.9777,120300.0],["2026-05-11",18.0766,18.2349,17.9183,17.9974,58000.0],["2026-05-12",17.8589,18.136,17.6413,17.9974,212600.0],["2026-05-13",17.8193,17.9628,17.5819,17.6511,161100.0],["2026-05-14",17.7798,17.8095,17.4137,17.5126,63300.0],["2026-05-15",17.2752,17.6808,17.1268,17.1861,61500.0],["2026-05-18",17.295,17.6017,17.0179,17.3147,57300.0],["2026-05-19",17.1564,17.5819,17.0991,17.4137,77300.0],["2026-05-20",17.3049,17.7303,17.3049,17.5126,66700.0],["2026-05-21",17.5027,17.9875,17.1762,17.5423,107100.0],["2026-05-22",17.5423,17.7699,17.4434,17.6017,99200.0],["2026-05-26",17.5918,17.9875,17.5324,17.7006,112900.0],["2026-05-27",17.6907,17.8193,17.3939,17.4335,42100.0],["2026-05-28",17.4731,17.7501,17.4137,17.5522,70000.0],["2026-05-29",17.661,17.6808,17.2504,17.5522,100700.0],["2026-06-01",17.5027,17.9381,17.5027,17.7402,231300.0],["2026-06-02",17.7204,18.1854,17.5245,18.0568,199500.0],["2026-06-03",17.9183,18.2497,17.6215,17.7105,118900.0],["2026-06-04",17.7402,18.1854,17.6907,18.136,253500.0],["2026-06-05",18.136,18.7494,18.1211,18.6208,196300.0],["2026-06-08",18.7197,18.9572,18.4724,18.789,143900.0],["2026-06-09",19.2045,19.6893,18.9918,19.2639,204800.0],["2026-06-10",19.3925,19.5805,19.1353,19.4123,199600.0],["2026-06-11",19.5904,19.7042,19.3529,19.3628,130500.0],["2026-06-12",19.5211,19.7586,19.4024,19.6597,179700.0],["2026-06-15",19.7883,19.7883,19.1353,19.3233,150500.0],["2026-06-16",19.3925,19.63,19.0462,19.1946,167100.0],["2026-06-17",19.1946,19.2936,18.4625,18.9374,215100.0],["2026-06-18",19.0066,19.6201,18.4921,19.3826,437100.0],["2026-06-22",19.2639,19.719,18.6801,19.5014,111300.0],["2026-06-23",19.6597,19.7883,19.2223,19.7784,121300.0],["2026-06-24",20.006,20.2236,19.6102,19.6102,494100.0],["2026-06-25",19.4816,19.6201,19.1056,19.4915,168800.0],["2026-06-26",19.5014,19.9298,19.3826,19.8872,422900.0],["2026-06-29",20.0554,20.283,19.4242,20.095,117000.0],["2026-06-30",20.03,20.37,19.8,20.23,168000.0],["2026-07-01",20.24,20.62,19.87,20.49,170100.0],["2026-07-02",20.74,21.17,20.545,20.86,230200.0],["2026-07-06",20.78,21.29,20.44,20.73,236800.0],["2026-07-07",20.92,21.41,20.31,20.7,197237.0],["2026-07-08",20.61,20.88,20.43,20.64,328009.029656],["2026-07-09",20.61,21.195,20.61,20.97,153213.805998],["2026-07-10",20.98,20.98,20.57,20.83,126368.705173],["2026-07-13",20.93,21.37,20.9,21.18,191564.321808],["2026-07-14",21.22,21.5,21.22,21.47,90743.236721],["2026-07-15",22.11,22.29,20.92,20.92,287530.663397],["2026-07-16",20.97,21.91,20.855,21.83,210697.907535],["2026-07-17",21.67,22.065,21.435,21.92,155011.3347],["2026-07-20",22.2,22.2,21.44,21.54,137183.215853],["2026-07-21",21.61,21.69,21.01,21.68,139013.594109],["2026-07-22",21.75,21.75,20.91,21.2,244641.830579],["2026-07-23",21.15,21.53,20.74,21.22,139108.359052],["2026-07-24",21.37,21.53,21.07,21.17,157143.486668],["2026-07-30",20.74,21.22,20.18,20.28,94843.884797],["2026-07-31",20.48,20.68,20.14,20.34,137455.635487],["2026-08-03",20.35,21.0096,20.08,20.24,115556.610457],["2026-08-04",20.33,20.51,20.06,20.24,359881.550839],["2026-08-05",20.22,20.22,19.8908,20.18,176251.4687],["2026-08-06",20.18,20.18,19.25,19.54,203627.33535]]}