{"t":"GRAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-12",13.95,17.3,12.51,13.66,1157400.0],["2024-06-13",15.33,15.72,14.02,14.3,738200.0],["2024-06-14",14.5,15.355,14.41,14.62,291900.0],["2024-06-17",14.62,15.7,14.62,15.58,246700.0],["2024-06-18",16.32,16.44,15.15,16.04,272300.0],["2024-06-20",16.99,23.36,16.37,20.32,961500.0],["2024-06-21",20.9,20.9,17.22,17.22,367100.0],["2024-06-24",18.24,19.49,17.875,18.63,610600.0],["2024-06-25",18.63,19.0,15.19,17.0,10373700.0],["2024-06-26",18.34,18.49,16.25,16.73,5052300.0],["2024-06-27",16.61,16.73,15.0,15.16,4831400.0],["2024-06-28",15.22,16.42,14.57,15.37,4399000.0],["2024-07-01",15.14,15.4,14.67,14.96,1991600.0],["2024-07-02",15.0,15.77,14.97,15.05,1813400.0],["2024-07-03",15.05,15.58,14.2,15.49,1952700.0],["2024-07-05",15.47,16.35,15.16,15.2,2911000.0],["2024-07-08",15.25,15.46,14.31,14.75,1822800.0],["2024-07-09",14.7,14.77,13.41,14.015,2185300.0],["2024-07-10",14.03,14.5,13.75,13.9,846400.0],["2024-07-11",14.01,14.7,13.64,14.57,830500.0],["2024-07-12",14.78,15.07,14.52,14.81,803700.0],["2024-07-15",15.0,15.6,14.91,15.59,1170500.0],["2024-07-16",15.74,19.81,15.685,19.45,3613900.0],["2024-07-17",19.44,21.47,18.87,19.82,2615900.0],["2024-07-18",19.13,19.92,16.47,16.92,2374700.0],["2024-07-19",17.49,17.68,15.78,16.58,1396400.0],["2024-07-22",16.58,17.0,16.1,16.13,1076600.0],["2024-07-23",16.4,16.505,15.2,15.33,1164800.0],["2024-07-24",15.19,15.45,14.77,14.93,1041500.0],["2024-07-25",15.01,16.28,14.71,15.845,872600.0],["2024-07-26",16.2,16.48,15.91,16.32,637000.0],["2024-07-29",16.54,16.54,15.43,15.44,805400.0],["2024-07-30",15.58,16.0,15.41,15.53,453900.0],["2024-07-31",15.64,15.92,15.36,15.38,852100.0],["2024-08-01",15.79,16.854,15.65,16.64,895700.0],["2024-08-02",16.37,16.93,15.409,16.59,879300.0],["2024-08-05",15.48,17.64,15.4,17.14,1107700.0],["2024-08-06",17.21,17.88,16.9,17.05,592600.0],["2024-08-07",17.03,18.41,17.0,17.62,1024200.0],["2024-08-08",17.75,18.09,17.11,17.45,477600.0],["2024-08-09",17.48,17.8,15.35,16.16,816700.0],["2024-08-12",16.12,16.15,15.13,15.37,726000.0],["2024-08-13",15.4,16.358,15.19,15.84,862200.0],["2024-08-14",17.87,17.9,15.09,15.39,1502600.0],["2024-08-15",15.2,16.165,15.18,15.87,656800.0],["2024-08-16",15.95,16.76,15.74,16.75,353800.0],["2024-08-19",16.75,16.95,15.89,16.79,717400.0],["2024-08-20",16.5,17.2,15.7,16.06,717600.0],["2024-08-21",15.9,17.02,15.56,16.92,1089600.0],["2024-08-22",16.62,17.49,16.31,16.54,724900.0],["2024-08-23",16.58,16.9,15.25,15.41,757400.0],["2024-08-26",15.66,15.99,14.95,14.98,1074000.0],["2024-08-27",15.13,15.23,14.805,14.92,617800.0],["2024-08-28",14.81,14.99,14.4,14.53,551500.0],["2024-08-29",14.71,15.23,14.543,14.82,472700.0],["2024-08-30",14.94,14.94,12.92,14.11,2266600.0],["2024-09-03",14.0,14.28,13.16,13.26,1522000.0],["2024-09-04",13.15,14.21,13.05,13.33,1017600.0],["2024-09-05",13.4,13.69,12.84,13.47,1192800.0],["2024-09-06",13.47,13.635,12.56,12.69,1314700.0],["2024-09-09",12.82,13.78,12.79,13.34,1365800.0],["2024-09-10",13.58,13.58,12.81,13.41,938400.0],["2024-09-11",13.41,13.64,13.08,13.32,703200.0],["2024-09-12",13.14,13.76,13.11,13.55,711900.0],["2024-09-13",13.56,14.28,13.56,14.09,720600.0],["2024-09-16",14.1,14.16,13.258,14.05,1304000.0],["2024-09-17",14.28,14.41,13.78,14.04,758300.0],["2024-09-18",14.07,14.37,13.84,13.91,585000.0],["2024-09-19",14.19,14.45,13.56,13.87,710100.0],["2024-09-20",13.81,14.01,13.685,13.95,1642000.0],["2024-09-23",13.95,14.1,13.02,13.04,983600.0],["2024-09-24",13.03,13.71,12.99,13.24,875400.0],["2024-09-25",13.23,13.47,12.56,13.06,1197700.0],["2024-09-26",13.3,13.83,13.21,13.6,796300.0],["2024-09-27",13.7,14.43,13.54,14.4,873000.0],["2024-09-30",14.42,14.5,13.635,13.76,723300.0],["2024-10-01",13.68,13.85,13.15,13.25,507500.0],["2024-10-02",13.25,13.71,13.08,13.25,447600.0],["2024-10-03",13.22,13.22,12.57,12.57,656400.0],["2024-10-04",12.57,13.16,12.565,13.03,463000.0],["2024-10-07",12.78,13.1,12.33,12.8,744200.0],["2024-10-08",12.75,13.27,12.61,13.0,434600.0],["2024-10-09",13.0,13.14,12.72,12.93,442800.0],["2024-10-10",12.91,13.17,12.57,13.03,387100.0],["2024-10-11",13.38,14.5,13.36,14.49,1041700.0],["2024-10-14",14.5,14.5,13.85,13.87,686000.0],["2024-10-15",13.94,14.35,13.62,14.01,488800.0],["2024-10-16",13.94,14.38,13.835,14.32,619900.0],["2024-10-17",14.32,14.5,13.985,14.2,475600.0],["2024-10-18",14.39,14.88,13.67,14.76,585100.0],["2024-10-21",14.75,14.79,14.21,14.49,346100.0],["2024-10-22",14.45,14.45,13.86,14.27,339300.0],["2024-10-23",13.91,14.32,13.66,13.68,501300.0],["2024-10-24",13.78,13.91,12.94,12.98,485000.0],["2024-10-25",13.11,13.245,12.801,13.0,328700.0],["2024-10-28",13.12,13.35,12.85,12.94,522300.0],["2024-10-29",12.95,13.11,12.76,12.99,263400.0],["2024-10-30",12.91,13.87,12.78,13.62,651400.0],["2024-10-31",13.6,13.745,13.22,13.57,417600.0],["2024-11-01",13.58,14.12,13.49,13.55,579900.0],["2024-11-04",13.24,14.2,13.24,13.98,443900.0],["2024-11-05",14.13,14.29,13.752,13.91,364200.0],["2024-11-06",13.65,14.21,13.52,13.82,483200.0],["2024-11-07",13.91,15.225,13.67,14.9,744800.0],["2024-11-08",14.9,14.955,14.26,14.48,450400.0],["2024-11-11",14.67,15.83,14.5,15.3,870800.0],["2024-11-12",15.28,15.63,14.98,15.09,671700.0],["2024-11-13",14.85,16.664,14.81,15.92,1258100.0],["2024-11-14",16.0,16.43,15.6,15.81,496800.0],["2024-11-15",15.91,15.91,14.42,14.8,832500.0],["2024-11-18",15.0,15.09,13.58,14.0,1377500.0],["2024-11-19",13.82,14.94,13.79,14.79,416700.0],["2024-11-20",14.98,15.48,14.68,15.09,481200.0],["2024-11-21",15.1,16.54,15.1,16.38,752700.0],["2024-11-22",16.47,16.63,15.96,16.505,532200.0],["2024-11-25",16.65,17.84,16.485,17.68,1017700.0],["2024-11-26",17.54,17.83,17.235,17.52,843400.0],["2024-11-27",17.45,18.37,17.28,17.45,760000.0],["2024-11-29",17.5,17.95,17.26,17.5,265800.0],["2024-12-02",17.5,19.77,17.5,18.73,1382000.0],["2024-12-03",18.61,19.44,18.16,19.36,1162600.0],["2024-12-04",19.2,20.59,19.115,20.23,1322000.0],["2024-12-05",20.32,22.85,20.23,22.41,1539300.0],["2024-12-06",22.76,23.44,21.31,21.62,972700.0],["2024-12-09",22.0,22.64,21.14,21.82,796300.0],["2024-12-10",21.43,21.89,20.43,20.505,1023500.0],["2024-12-11",20.6,21.98,20.4,20.46,768500.0],["2024-12-12",20.27,21.8,20.25,20.78,763900.0],["2024-12-13",20.94,22.35,20.376,22.16,873300.0],["2024-12-16",22.16,23.78,21.6,22.74,1086700.0],["2024-12-17",23.02,24.92,22.74,23.62,894600.0],["2024-12-18",23.86,24.5,17.884,18.09,2779400.0],["2024-12-19",18.72,19.0,16.1,17.14,2429300.0],["2024-12-20",16.56,19.14,16.55,18.35,3363000.0],["2024-12-23",18.35,19.09,17.91,18.72,628100.0],["2024-12-24",18.66,18.96,18.35,18.81,289500.0],["2024-12-26",18.77,19.49,18.49,19.41,371000.0],["2024-12-27",19.25,20.059,18.86,19.6,363200.0],["2024-12-30",19.26,19.485,18.05,18.64,545500.0],["2024-12-31",18.83,18.87,17.445,17.85,728600.0],["2025-01-02",17.82,18.56,17.58,17.92,506300.0],["2025-01-03",18.0,19.45,17.835,19.45,413800.0],["2025-01-06",19.76,20.73,19.54,19.67,531800.0],["2025-01-07",19.62,19.95,17.75,17.87,730400.0],["2025-01-08",17.72,18.22,16.6,17.66,829100.0],["2025-01-10",17.5,18.13,16.81,17.73,517900.0],["2025-01-13",17.49,18.73,16.98,18.57,1027100.0],["2025-01-14",18.74,19.36,17.84,18.1,614900.0],["2025-01-15",18.92,20.08,17.54,17.58,1080300.0],["2025-01-16",17.75,18.68,16.56,17.405,1122300.0],["2025-01-17",17.58,17.81,17.12,17.42,483900.0],["2025-01-21",17.54,19.23,17.5,18.49,800600.0],["2025-01-22",18.805,23.73,18.8,22.64,2896000.0],["2025-01-23",22.76,26.14,22.0,25.97,1651200.0],["2025-01-24",26.19,29.79,25.61,28.61,2358000.0],["2025-01-27",27.81,28.4,23.34,25.99,1543800.0],["2025-01-28",26.55,27.975,25.79,27.04,806900.0],["2025-01-29",26.97,28.45,26.4,26.665,786200.0],["2025-01-30",27.25,31.59,26.68,31.51,1480500.0],["2025-01-31",31.92,32.65,27.85,30.28,1748200.0],["2025-02-03",28.58,30.15,27.6,28.84,1240400.0],["2025-02-04",29.33,29.98,27.5,28.28,843800.0],["2025-02-05",28.41,34.44,28.41,34.39,1457900.0],["2025-02-06",34.185,35.67,31.31,32.99,1553000.0],["2025-02-07",33.0,33.363,31.01,32.21,740700.0],["2025-02-10",32.5,34.71,31.87,33.37,1048600.0],["2025-02-11",33.31,34.26,32.624,33.15,453100.0],["2025-02-12",32.33,39.48,32.06,39.26,1780300.0],["2025-02-13",39.92,52.85,39.915,52.58,5015300.0],["2025-02-14",50.3,55.32,48.9,55.02,3159400.0],["2025-02-18",57.415,63.99,45.215,47.13,5372500.0],["2025-02-19",47.869,55.496,47.5,52.6,2032400.0],["2025-02-20",49.04,51.22,45.68,47.76,1594100.0],["2025-02-21",49.0,49.0,37.85,40.73,2845600.0],["2025-02-24",38.99,47.74,38.87,45.3,2063100.0],["2025-02-25",44.005,45.11,39.781,43.11,1818200.0],["2025-02-26",44.27,47.25,42.84,43.87,1599100.0],["2025-02-27",45.0,45.99,39.08,39.285,959300.0],["2025-02-28",39.29,41.18,37.15,38.56,1315200.0],["2025-03-03",40.24,41.11,35.33,36.33,1144000.0],["2025-03-04",34.52,45.513,34.26,41.535,2239600.0],["2025-03-05",41.51,44.04,38.23,38.3,1742800.0],["2025-03-06",37.72,38.09,33.06,33.45,1638900.0],["2025-03-07",33.32,34.22,30.29,32.88,2426400.0],["2025-03-10",31.83,32.44,29.02,32.09,2101600.0],["2025-03-11",32.51,32.99,29.4,30.54,2117900.0],["2025-03-12",31.1,32.18,29.316,30.85,1394000.0],["2025-03-13",30.65,30.65,26.72,26.92,1579000.0],["2025-03-14",27.58,29.75,26.51,29.74,1413700.0],["2025-03-17",29.86,31.1,28.261,29.13,795900.0],["2025-03-18",29.19,29.19,26.66,28.18,950600.0],["2025-03-19",28.17,29.27,27.57,28.01,1158500.0],["2025-03-20",27.48,29.66,27.28,27.81,860900.0],["2025-03-21",27.82,31.12,26.96,30.29,1740700.0],["2025-03-24",31.5,33.49,31.45,32.13,1286000.0],["2025-03-25",32.06,32.632,30.01,31.2,685400.0],["2025-03-26",31.35,31.6,28.17,28.39,1091000.0],["2025-03-27",27.76,29.5,26.755,28.58,886600.0],["2025-03-28",28.99,28.99,26.16,26.93,949100.0],["2025-03-31",25.96,26.155,24.88,25.54,948300.0],["2025-04-01",25.29,25.615,24.5,25.1,805300.0],["2025-04-02",24.67,27.578,24.083,26.14,1193200.0],["2025-04-03",24.0,26.7,24.0,24.88,920100.0],["2025-04-04",24.02,24.5,21.29,22.25,1621000.0],["2025-04-07",20.68,24.36,20.44,23.975,1655600.0],["2025-04-08",25.96,26.2,21.0,21.39,1874500.0],["2025-04-09",21.01,25.86,20.53,24.9,1943500.0],["2025-04-10",24.14,24.615,21.803,22.745,1106400.0],["2025-04-11",22.91,23.43,22.3,23.26,1026600.0],["2025-04-14",24.88,25.87,23.8,24.85,1243200.0],["2025-04-15",24.94,26.86,24.75,25.935,1031700.0],["2025-04-16",25.55,27.47,25.12,26.5,1037600.0],["2025-04-17",26.77,27.4,25.56,27.0,644500.0],["2025-04-21",27.2,27.922,26.05,26.42,1107700.0],["2025-04-22",26.95,29.87,26.755,29.69,1392100.0],["2025-04-23",32.48,36.19,32.14,33.76,1989000.0],["2025-04-24",34.44,38.1,34.11,37.69,1068700.0],["2025-04-25",36.985,38.01,36.21,37.2,939800.0],["2025-04-28",37.275,40.92,36.43,36.9,1295700.0],["2025-04-29",36.955,37.35,34.04,36.805,1515900.0],["2025-04-30",35.0,35.17,33.13,34.495,1024400.0],["2025-05-01",35.13,35.71,32.41,32.49,1320000.0],["2025-05-02",33.06,36.36,33.06,35.775,1690100.0],["2025-05-05",35.485,35.56,32.755,34.26,821900.0],["2025-05-06",33.0,34.147,31.39,32.16,1270800.0],["2025-05-07",32.4,35.918,32.071,34.71,1367700.0],["2025-05-08",35.49,37.32,34.0,36.1,1121200.0],["2025-05-09",36.3,37.23,34.995,35.2,878400.0],["2025-05-12",36.53,38.0,35.194,35.99,891100.0],["2025-05-13",36.25,44.125,36.25,42.89,3022800.0],["2025-05-14",37.402,40.25,32.35,32.89,5135600.0],["2025-05-15",32.2,39.0,32.15,38.99,2566000.0],["2025-05-16",39.1,41.98,37.03,39.91,2075800.0],["2025-05-19",37.99,40.355,36.43,38.23,1678700.0],["2025-05-20",38.11,40.68,37.327,39.32,959100.0],["2025-05-21",38.43,40.2,37.099,37.46,1005500.0],["2025-05-22",36.88,41.28,35.5,38.77,1568700.0],["2025-05-23",37.402,40.54,37.27,40.18,780000.0],["2025-05-27",41.93,44.72,40.76,42.34,1534500.0],["2025-05-28",42.845,42.9,38.55,41.09,1195400.0],["2025-05-29",41.95,42.5,40.2,41.1,726200.0],["2025-05-30",40.74,41.0,37.5,38.41,1589500.0],["2025-06-02",38.5,41.22,37.35,37.5,1480400.0],["2025-06-03",39.49,41.035,38.1,38.55,1648300.0],["2025-06-04",38.76,40.88,38.4,40.01,1136600.0],["2025-06-05",39.9,43.23,38.615,39.49,1680400.0],["2025-06-06",40.24,40.88,36.94,38.36,2102800.0],["2025-06-09",38.89,41.27,35.5,40.03,2593600.0],["2025-06-10",39.9,42.5,39.33,42.15,1216800.0],["2025-06-11",42.63,44.37,42.36,43.87,1175200.0],["2025-06-12",43.06,43.74,41.52,41.92,797300.0],["2025-06-13",41.0,43.168,40.3,41.31,763000.0],["2025-06-16",42.03,43.34,41.7,42.52,614000.0],["2025-06-17",41.73,43.699,40.6,42.05,851400.0],["2025-06-18",43.0,48.47,40.91,48.44,2343800.0],["2025-06-20",49.58,49.58,44.44,45.63,2221800.0],["2025-06-23",44.5,45.11,41.69,43.07,1049400.0],["2025-06-24",44.32,44.99,43.25,43.95,725300.0],["2025-06-25",44.78,46.79,44.1,46.175,856300.0],["2025-06-26",46.75,49.76,45.53,49.38,944900.0],["2025-06-27",49.21,50.87,46.46,48.39,5793300.0],["2025-06-30",49.01,52.56,48.435,51.42,1374700.0],["2025-07-01",50.31,50.65,48.08,49.23,1451300.0],["2025-07-02",48.25,48.94,45.37,47.56,1418600.0],["2025-07-03",47.33,47.508,45.41,46.72,1042700.0],["2025-07-07",46.0,46.045,42.95,44.85,1248400.0],["2025-07-08",45.09,45.809,42.42,42.84,1021200.0],["2025-07-09",43.55,44.48,41.91,42.13,909700.0],["2025-07-10",42.13,44.3,41.25,43.39,808100.0],["2025-07-11",42.65,42.82,40.3,40.73,768400.0],["2025-07-14",40.27,40.91,38.67,40.18,790900.0],["2025-07-15",40.32,40.56,38.33,38.53,1170400.0],["2025-07-16",38.06,38.69,34.5,36.61,1940700.0],["2025-07-17",36.57,37.39,35.35,35.92,990700.0],["2025-07-18",36.39,36.58,34.8,35.19,992100.0],["2025-07-21",35.47,35.84,34.05,34.35,819700.0],["2025-07-22",34.45,38.7,33.73,37.16,1666000.0],["2025-07-23",38.0,41.22,37.1,40.88,1425100.0],["2025-07-24",40.81,41.087,39.58,39.72,771800.0],["2025-07-25",39.76,40.62,39.01,40.29,551700.0],["2025-07-28",40.29,41.0,37.6,38.27,807100.0],["2025-07-29",38.35,38.35,33.69,34.12,1580300.0],["2025-07-30",34.42,35.25,33.31,33.77,845100.0],["2025-07-31",33.26,35.1,32.91,34.21,833700.0],["2025-08-01",32.77,33.33,31.51,32.79,850600.0],["2025-08-04",33.24,33.4,32.5,33.23,613300.0],["2025-08-05",33.21,34.52,32.42,33.75,653500.0],["2025-08-06",33.61,33.61,31.97,33.08,903300.0],["2025-08-07",33.36,33.638,31.745,32.96,697600.0],["2025-08-08",33.33,33.42,32.25,32.82,645800.0],["2025-08-11",32.66,33.36,31.04,32.69,1099800.0],["2025-08-12",32.82,34.0,32.31,33.6,1434200.0],["2025-08-13",32.51,36.56,32.41,33.98,1492100.0],["2025-08-14",33.32,34.795,31.75,32.18,1016100.0],["2025-08-15",32.2,33.09,31.8,32.43,806600.0],["2025-08-18",32.71,33.06,31.8,32.8,666400.0],["2025-08-19",32.61,32.8,31.081,31.42,573500.0],["2025-08-20",31.0,32.21,29.95,32.17,886200.0],["2025-08-21",31.4,33.25,31.001,33.15,621000.0],["2025-08-22",33.41,35.29,32.664,34.24,637800.0],["2025-08-25",34.0,34.453,32.875,32.925,525400.0],["2025-08-26",32.88,34.09,32.88,34.07,698400.0],["2025-08-27",33.8,33.924,33.2,33.63,421100.0],["2025-08-28",33.7,34.335,33.45,34.11,392700.0],["2025-08-29",33.92,33.978,32.05,32.79,694000.0],["2025-09-02",31.69,32.55,30.82,31.61,625000.0],["2025-09-03",31.95,32.97,31.75,32.42,591800.0],["2025-09-04",32.58,33.71,31.885,33.59,652200.0],["2025-09-05",34.08,36.97,33.61,36.91,1108800.0],["2025-09-08",37.42,39.6,36.82,38.23,1149800.0],["2025-09-09",38.11,38.2,36.95,37.53,530400.0],["2025-09-10",37.71,37.71,35.39,35.42,870900.0],["2025-09-11",35.43,40.38,35.43,38.65,1119900.0],["2025-09-12",37.96,38.47,36.87,38.04,519900.0],["2025-09-15",38.41,39.58,38.13,39.33,485200.0],["2025-09-16",39.2,39.245,38.05,38.785,473000.0],["2025-09-17",38.74,39.51,36.98,38.32,550100.0],["2025-09-18",39.18,40.05,38.89,39.59,662200.0],["2025-09-19",39.52,41.93,39.295,41.65,1510400.0],["2025-09-22",41.7,45.6,41.7,44.48,1226400.0],["2025-09-23",45.96,49.5,45.509,46.98,1414200.0],["2025-09-24",46.65,48.44,45.56,46.58,732800.0],["2025-09-25",45.07,48.39,43.82,48.26,878000.0],["2025-09-26",48.5,50.24,48.006,49.86,801000.0],["2025-09-29",50.65,59.2,50.379,58.77,2071600.0],["2025-09-30",58.77,59.7,56.75,59.13,1182800.0],["2025-10-01",58.79,62.71,58.5,62.06,956600.0],["2025-10-02",63.18,64.844,62.05,64.73,736400.0],["2025-10-03",67.0,73.74,64.127,65.545,2169400.0],["2025-10-06",66.47,66.53,60.02,61.7,1265200.0],["2025-10-07",61.7,64.73,60.24,62.82,765700.0],["2025-10-08",62.99,72.95,61.5,72.79,1210700.0],["2025-10-09",72.75,75.53,69.63,71.13,1076700.0],["2025-10-10",71.4,72.83,65.54,66.13,1057500.0],["2025-10-13",68.35,70.84,65.27,70.44,604800.0],["2025-10-14",67.38,71.59,65.6,69.29,602300.0],["2025-10-15",68.88,76.22,68.69,75.52,931100.0],["2025-10-16",82.02,89.566,82.0,86.41,2092000.0],["2025-10-17",85.295,85.5,76.41,78.0,1235300.0],["2025-10-20",89.54,103.0,88.18,91.85,3547600.0],["2025-10-21",90.13,92.28,81.85,83.71,1297500.0],["2025-10-22",83.89,87.95,75.1,79.76,1278100.0],["2025-10-23",79.02,82.88,78.595,82.65,776100.0],["2025-10-24",84.94,92.79,83.709,89.39,1030100.0],["2025-10-27",91.68,91.68,83.26,85.0,797900.0],["2025-10-28",84.33,86.76,82.46,86.36,425000.0],["2025-10-29",87.97,91.88,85.01,85.21,843800.0],["2025-10-30",85.77,95.2,85.25,91.15,1613700.0],["2025-10-31",91.29,95.246,88.461,91.93,1122800.0],["2025-11-03",90.0,93.01,88.415,89.81,896000.0],["2025-11-04",85.87,86.7,80.6,80.69,1607300.0],["2025-11-05",81.51,85.71,79.0,84.64,825000.0],["2025-11-06",85.12,86.19,77.0,80.06,970300.0],["2025-11-07",77.95,79.45,74.0,79.4,1002500.0],["2025-11-10",83.75,88.5,83.0,85.11,599700.0],["2025-11-11",85.81,88.34,82.0,83.39,657600.0],["2025-11-12",88.57,89.755,84.32,84.77,965800.0],["2025-11-13",86.125,91.42,80.0,83.2,1291100.0],["2025-11-14",77.68,84.8,75.0,79.63,1165900.0],["2025-11-17",79.2,90.5,77.668,84.94,1267400.0],["2025-11-18",78.62,82.64,75.11,81.46,1988100.0],["2025-11-19",82.07,88.95,80.33,87.97,979500.0],["2025-11-20",90.91,97.75,83.51,85.65,1574900.0],["2025-11-21",86.15,95.0,84.909,93.55,1989000.0],["2025-11-24",95.47,111.75,94.0,111.4,2655000.0],["2025-11-25",111.11,115.76,106.07,107.69,1626400.0],["2025-11-26",109.545,111.94,107.51,110.16,687900.0],["2025-11-28",111.84,113.8,108.05,110.39,503700.0],["2025-12-01",107.02,108.0,98.025,98.27,1331900.0],["2025-12-02",99.44,101.0,95.15,97.38,930800.0],["2025-12-03",96.36,101.38,93.34,101.19,1232200.0],["2025-12-04",100.0,106.713,98.15,104.705,896200.0],["2025-12-05",105.0,105.0,99.39,100.98,503600.0],["2025-12-08",102.16,103.23,98.55,99.8,820300.0],["2025-12-09",98.25,100.0,96.03,97.46,906400.0],["2025-12-10",95.56,98.245,91.1,94.925,882800.0],["2025-12-11",94.47,95.33,91.15,95.06,644700.0],["2025-12-12",92.46,96.27,90.5,90.82,892500.0],["2025-12-15",92.24,94.095,89.86,91.04,889700.0],["2025-12-16",90.08,92.9,85.856,87.02,806000.0],["2025-12-17",87.0,88.54,84.47,85.87,764100.0],["2025-12-18",88.6,91.178,87.52,88.315,645300.0],["2025-12-19",88.345,94.84,87.555,91.09,2417000.0],["2025-12-22",92.8,95.09,91.1,94.35,631400.0],["2025-12-23",93.72,94.59,90.68,91.39,771100.0],["2025-12-24",90.11,91.89,88.1,91.86,262200.0],["2025-12-26",91.72,92.0,87.61,91.59,498300.0],["2025-12-29",89.57,92.62,87.17,87.88,532700.0],["2025-12-30",88.0,88.03,84.77,85.3,562400.0],["2025-12-31",85.23,87.3,84.08,85.59,762100.0],["2026-01-02",86.96,89.45,85.3,88.87,426400.0],["2026-01-05",89.06,96.09,87.27,95.75,590800.0],["2026-01-06",96.33,104.91,96.0,103.98,803800.0],["2026-01-07",103.55,107.466,102.17,103.59,926000.0],["2026-01-08",101.67,101.67,96.703,98.04,940200.0],["2026-01-09",99.52,100.465,97.05,100.1,535700.0],["2026-01-12",99.93,108.93,94.833,105.93,1000800.0],["2026-01-13",104.39,105.05,98.68,101.97,535400.0],["2026-01-14",102.74,105.18,97.82,104.75,519600.0],["2026-01-15",104.94,106.11,96.68,97.44,740600.0],["2026-01-16",98.26,100.69,95.13,96.7,727500.0],["2026-01-20",93.745,106.25,93.0,101.31,1161600.0],["2026-01-21",101.31,103.67,98.564,101.07,941300.0],["2026-01-22",101.07,118.84,100.23,116.06,1393800.0],["2026-01-23",113.17,114.03,104.31,104.9,1222400.0],["2026-01-26",104.51,112.42,101.052,106.31,812500.0],["2026-01-27",106.35,111.0,102.0,108.98,922500.0],["2026-01-28",108.51,108.9,99.47,101.0,1038300.0],["2026-01-29",99.77,102.56,97.513,100.98,690000.0],["2026-01-30",99.85,104.38,97.1,97.82,799200.0],["2026-02-02",97.81,103.79,97.81,103.67,489300.0],["2026-02-03",105.47,109.35,101.74,105.42,467600.0],["2026-02-04",108.75,108.75,96.1,98.88,894300.0],["2026-02-05",97.35,100.54,93.5,94.06,991800.0],["2026-02-06",98.3,101.01,96.75,100.07,724100.0],["2026-02-09",99.45,101.11,97.0,100.4,527100.0],["2026-02-10",101.33,106.0,99.565,103.68,623400.0],["2026-02-11",103.73,104.115,98.0,100.4,467900.0],["2026-02-12",100.42,101.06,92.5,95.89,738100.0],["2026-02-13",96.67,99.85,94.749,97.5,450400.0],["2026-02-17",99.52,101.875,95.17,99.03,433700.0],["2026-02-18",98.68,109.045,97.88,102.28,644000.0],["2026-02-19",99.0,102.52,98.1,101.53,2847200.0],["2026-02-20",49.66,56.75,48.0,50.21,15444900.0],["2026-02-23",48.55,48.976,41.5,43.03,5429500.0],["2026-02-24",42.71,52.0,42.471,50.35,3472200.0],["2026-02-25",49.08,53.42,47.76,51.79,2054900.0],["2026-02-26",51.8,58.28,50.43,58.1,1515600.0],["2026-02-27",56.0,56.87,52.56,53.23,1945400.0],["2026-03-02",49.32,53.085,48.07,52.63,1565300.0],["2026-03-03",50.61,53.5,49.26,52.76,1035900.0],["2026-03-04",53.08,56.15,52.02,54.04,893900.0],["2026-03-05",53.0,55.146,50.31,51.8,1135300.0],["2026-03-06",50.0,51.15,49.26,50.23,992200.0],["2026-03-09",49.645,50.77,46.62,49.82,1588200.0],["2026-03-10",50.0,51.15,47.94,48.67,849700.0],["2026-03-11",47.5,48.64,45.54,46.33,1091200.0],["2026-03-12",45.24,45.98,43.62,44.34,1056100.0],["2026-03-13",43.44,44.95,41.53,43.06,1570000.0],["2026-03-16",45.26,46.32,44.31,45.75,995700.0],["2026-03-17",45.75,47.92,45.71,47.37,523000.0],["2026-03-18",48.8,51.49,48.38,48.41,1246000.0],["2026-03-19",47.33,49.753,46.6,48.47,701500.0],["2026-03-20",47.49,48.41,45.9,46.84,1200300.0],["2026-03-23",48.53,50.6,48.13,49.13,715600.0],["2026-03-24",47.78,49.33,46.85,48.65,462400.0],["2026-03-25",50.3,52.4,49.76,52.29,732700.0],["2026-03-26",50.7,53.44,50.7,52.16,614800.0],["2026-03-27",51.0,52.29,47.55,48.49,735200.0],["2026-03-30",49.0,49.135,45.79,46.9,727900.0],["2026-03-31",48.51,51.925,47.897,51.68,1272200.0],["2026-04-01",52.095,55.36,52.095,53.6,659700.0],["2026-04-02",50.57,55.27,50.57,54.99,792100.0],["2026-04-06",54.61,55.12,51.24,51.74,818600.0],["2026-04-07",50.73,50.74,47.17,49.15,1093800.0],["2026-04-08",53.0,53.9,48.48,50.78,2217500.0],["2026-04-09",50.91,50.91,47.41,47.56,908700.0],["2026-04-10",46.72,47.87,44.06,45.63,1291600.0],["2026-04-13",45.14,48.655,45.14,48.04,547000.0],["2026-04-14",48.99,50.96,47.66,50.49,557800.0],["2026-04-15",50.85,51.811,49.0,49.79,565400.0],["2026-04-16",50.0,50.61,47.76,49.47,520800.0],["2026-04-17",51.2,52.44,50.48,51.71,740500.0],["2026-04-20",50.64,51.91,50.01,51.2,350000.0],["2026-04-21",51.89,53.21,49.58,51.05,532000.0],["2026-04-22",52.23,52.79,51.605,52.6,416800.0],["2026-04-23",53.09,53.21,49.17,50.65,557500.0],["2026-04-24",50.99,54.98,50.05,54.42,590700.0],["2026-04-27",54.42,55.88,53.88,55.02,447800.0],["2026-04-28",54.32,55.2,51.82,52.2,438600.0],["2026-04-29",51.41,51.63,49.15,49.69,562300.0],["2026-04-30",50.39,54.54,50.38,54.48,670200.0],["2026-05-01",54.03,54.63,52.19,54.06,502100.0],["2026-05-04",53.8,55.68,53.27,55.66,482700.0],["2026-05-05",56.29,56.89,54.03,54.4,720800.0],["2026-05-06",56.0,63.735,53.01,62.75,1257400.0],["2026-05-07",63.5,64.68,61.04,62.92,643200.0],["2026-05-08",62.89,63.0,60.58,61.64,537500.0],["2026-05-11",61.42,62.59,60.167,61.26,588900.0],["2026-05-12",60.02,62.76,59.11,61.98,416400.0],["2026-05-13",60.5,62.3,59.5,60.47,502700.0],["2026-05-14",60.47,63.51,60.1,61.8,666900.0],["2026-05-15",60.0,61.762,58.37,59.65,642400.0],["2026-05-18",60.6,63.98,59.39,60.71,420800.0],["2026-05-19",59.81,62.1,58.255,60.99,553100.0],["2026-05-20",62.24,66.44,61.88,66.03,748900.0],["2026-05-21",64.277,68.39,63.03,67.86,502500.0],["2026-05-22",68.32,69.62,66.89,67.19,410700.0],["2026-05-26",67.34,72.06,67.34,68.96,935400.0],["2026-05-27",69.44,71.65,68.43,71.42,661100.0],["2026-05-28",71.7,79.5,71.445,73.92,1079900.0],["2026-05-29",73.9,74.49,70.74,71.68,1247700.0],["2026-06-01",58.83,65.23,54.52,64.4,2612600.0],["2026-06-02",64.0,64.315,58.5,59.9,1587200.0],["2026-06-03",59.9,61.34,56.7,61.13,799000.0],["2026-06-04",61.08,68.93,61.08,66.55,1276400.0],["2026-06-05",63.99,65.526,59.66,59.98,760300.0],["2026-06-08",60.6,61.989,58.56,61.52,659400.0],["2026-06-09",63.05,63.05,57.79,60.9,556500.0],["2026-06-10",59.87,63.71,58.42,58.59,794300.0],["2026-06-11",59.346,61.37,58.08,60.16,596700.0],["2026-06-12",60.17,61.15,58.75,59.85,343900.0],["2026-06-15",62.98,63.0,58.78,59.81,668400.0],["2026-06-16",57.12,60.6,57.12,58.29,414800.0],["2026-06-17",58.36,60.685,57.51,59.45,689200.0],["2026-06-18",60.99,64.16,60.548,63.74,1164500.0],["2026-06-22",64.46,65.22,61.375,62.1,527500.0],["2026-06-23",60.0,63.82,60.0,61.11,421100.0],["2026-06-24",61.84,65.99,61.84,64.58,642400.0],["2026-06-25",64.9,68.39,64.55,66.57,605300.0],["2026-06-26",65.56,67.46,64.493,65.92,1726000.0],["2026-06-29",65.72,68.7,64.2,68.39,482600.0],["2026-06-30",68.7,69.63,65.95,68.27,374100.0],["2026-07-01",67.86,70.83,67.64,68.11,489800.0],["2026-07-02",68.99,71.41,67.63,69.11,337600.0],["2026-07-06",68.77,70.3599,68.38,68.95,240696.957329],["2026-07-07",68.92,69.44,65,68.79,599836.317689],["2026-07-08",66.21,70.43,66,70.14,835181.458334],["2026-07-09",70.3,76,70.1916,75.79,730444.491175],["2026-07-10",75.81,76.07,69.75,72,509986.973514],["2026-07-13",69.98,73.13,69.45,71.8,367120.347977],["2026-07-14",72.89,74.57,71.06,73.12,358750.818868],["2026-07-15",72.67,75,72.56,74.36,539873.543407],["2026-07-16",73.94,75.16,69.8267,71.96,429963.392393],["2026-07-17",70,72.75,69.69,72.62,413761.048964],["2026-07-20",72.35,72.571,68.64,68.91,449799.027261],["2026-07-21",68.84,73.525,68.11,72.71,482573.332932],["2026-07-22",72.84,73.05,70.14,70.66,321960.79668],["2026-07-23",69.89,72.7,69.74,70.36,647283.877979],["2026-07-24",72.11,72.11,67.47,67.84,350428.074514],["2026-07-27",69.66,69.66,66.15,66.77,441414.959815],["2026-07-28",66.06,66.8,63.26,64.42,789307.236853],["2026-07-29",63.55,65.88,62.09,63.44,518515.902726],["2026-07-30",65.05,71.45,64.315,71.14,546404.766222],["2026-07-31",71.5,71.57,67.16,68.56,560198.486898],["2026-08-03",69.53,71.51,66.65,70.27,365969.27729],["2026-08-04",71.23,73,69.17,72.7,532445.109639],["2026-08-05",72.89,74.74,71.93,74.18,506386.53391],["2026-08-06",68,70.455,60.76,63.4,1882076.641828],["2026-08-07",65,69.54,63.4,69.48,1643276.221605],["2026-08-10",69.27,76,68.9,75.135,428627.266447],["2026-08-11",75.1,76.44,73.7,75.48,575765.604065],["2026-08-12",75.65,76,68.69,68.94,565323.216958],["2026-08-13",68.94,69.99,67.34,68.24,529318.843398],["2026-08-14",67.98,68.71,66.3509,67.87,433076.346172]]}