{"t":"INBX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-29",11.6801,12.5337,11.6352,12.5067,290048.0],["2024-05-30",13.85,15.99,13.85,15.86,725600.0],["2024-05-31",15.97,16.5,15.25,16.25,544100.0],["2024-06-03",16.5,18.19,16.31,18.02,541300.0],["2024-06-04",18.45,18.63,16.98,17.21,465500.0],["2024-06-05",18.33,18.95,16.8,16.89,608700.0],["2024-06-06",16.74,16.74,16.09,16.24,407200.0],["2024-06-07",16.15,17.2,16.15,16.65,343900.0],["2024-06-10",17.28,17.388,16.48,16.59,276900.0],["2024-06-11",16.48,16.89,16.48,16.84,404600.0],["2024-06-12",16.53,16.72,16.25,16.52,342100.0],["2024-06-13",16.4,16.74,16.34,16.59,213500.0],["2024-06-14",16.44,16.65,15.65,15.7,194000.0],["2024-06-17",15.64,15.76,13.86,14.19,287200.0],["2024-06-18",14.14,14.68,13.85,14.57,109600.0],["2024-06-20",14.46,14.64,13.67,14.49,210200.0],["2024-06-21",14.53,15.675,14.53,15.14,836100.0],["2024-06-24",15.115,16.0,14.92,15.47,144700.0],["2024-06-25",15.42,15.85,15.06,15.09,75200.0],["2024-06-26",15.02,15.3,14.53,14.62,161700.0],["2024-06-27",14.54,14.91,13.91,14.06,267500.0],["2024-06-28",14.04,14.78,13.75,14.17,823800.0],["2024-07-01",13.97,14.515,13.7,13.74,239300.0],["2024-07-02",13.78,14.3,13.33,13.56,173900.0],["2024-07-03",13.55,13.85,12.945,13.44,81600.0],["2024-07-05",13.23,13.87,12.61,12.89,221800.0],["2024-07-08",12.92,14.32,12.92,13.61,137000.0],["2024-07-09",13.47,13.56,12.9,13.02,185100.0],["2024-07-10",12.99,13.11,12.836,12.97,95400.0],["2024-07-11",13.22,13.4,13.0,13.25,79500.0],["2024-07-12",13.38,13.595,12.8,13.29,53300.0],["2024-07-15",13.5,14.01,13.14,13.86,171000.0],["2024-07-16",13.76,14.5,13.76,14.41,194400.0],["2024-07-17",14.2,14.47,13.54,13.91,78200.0],["2024-07-18",13.8,13.865,12.96,12.98,186100.0],["2024-07-19",13.01,13.02,12.84,12.88,49800.0],["2024-07-22",12.86,13.56,12.756,13.49,60800.0],["2024-07-23",13.34,14.37,13.135,14.25,120900.0],["2024-07-24",13.99,14.48,13.155,13.45,112300.0],["2024-07-25",13.44,13.775,13.24,13.43,36000.0],["2024-07-26",13.53,13.79,13.26,13.73,25100.0],["2024-07-29",13.83,14.39,13.69,14.3,61400.0],["2024-07-30",14.43,14.5,13.87,14.28,86200.0],["2024-07-31",14.23,14.69,13.62,14.51,122600.0],["2024-08-01",14.6,14.96,14.5,14.57,65100.0],["2024-08-02",14.21,14.37,13.82,14.23,48500.0],["2024-08-05",13.67,13.88,12.39,12.44,112200.0],["2024-08-06",12.65,13.87,11.64,11.87,292200.0],["2024-08-07",12.1,12.1,11.41,11.46,114300.0],["2024-08-08",12.0,12.0,11.31,11.44,86300.0],["2024-08-09",11.41,11.46,10.995,11.04,74500.0],["2024-08-12",11.48,11.72,10.8,11.25,85500.0],["2024-08-13",11.24,11.62,11.01,11.3,56200.0],["2024-08-14",11.27,11.595,11.16,11.29,47100.0],["2024-08-15",11.53,12.41,11.47,12.395,49800.0],["2024-08-16",12.38,12.558,12.08,12.46,40300.0],["2024-08-19",13.08,13.08,12.54,12.95,68100.0],["2024-08-20",12.94,13.14,12.55,12.91,79500.0],["2024-08-21",13.0,13.22,12.82,13.05,54300.0],["2024-08-22",13.0,13.08,12.68,12.99,34700.0],["2024-08-23",13.92,14.35,12.93,13.34,281800.0],["2024-08-26",13.49,14.08,13.34,13.93,120900.0],["2024-08-27",14.29,14.34,13.785,14.19,96300.0],["2024-08-28",14.21,14.21,13.69,13.96,81100.0],["2024-08-29",14.09,14.245,13.9,13.91,61500.0],["2024-08-30",14.06,14.67,13.95,14.56,146300.0],["2024-09-03",14.65,16.49,14.65,15.95,290300.0],["2024-09-04",16.17,16.3,15.555,16.04,117500.0],["2024-09-05",15.98,16.09,15.67,16.04,78000.0],["2024-09-06",16.09,16.34,15.05,15.06,119300.0],["2024-09-09",15.24,15.73,15.01,15.2,126300.0],["2024-09-10",15.18,15.29,15.0,15.18,72700.0],["2024-09-11",15.5,15.63,14.98,15.0,110300.0],["2024-09-12",14.96,15.35,14.51,15.08,173700.0],["2024-09-13",15.36,16.57,15.245,16.41,167000.0],["2024-09-16",16.43,17.74,16.35,17.43,187200.0],["2024-09-17",17.66,17.79,17.09,17.22,83800.0],["2024-09-18",17.13,17.475,16.99,16.99,72200.0],["2024-09-19",17.22,17.6,16.77,17.49,56200.0],["2024-09-20",17.39,17.39,16.23,16.28,302000.0],["2024-09-23",16.34,16.5,15.62,15.67,119800.0],["2024-09-24",15.63,15.9,15.42,15.5,104200.0],["2024-09-25",15.59,15.59,15.15,15.42,135500.0],["2024-09-26",15.57,15.885,15.31,15.33,83900.0],["2024-09-27",15.33,16.087,15.16,15.52,55400.0],["2024-09-30",15.55,16.01,15.42,15.66,105400.0],["2024-10-01",15.56,15.66,15.11,15.45,175400.0],["2024-10-02",15.45,15.91,15.36,15.4,94800.0],["2024-10-03",15.28,15.29,14.8,14.88,87000.0],["2024-10-04",15.06,15.06,14.67,14.76,53300.0],["2024-10-07",14.77,15.48,14.71,15.27,66600.0],["2024-10-08",15.56,16.35,15.5,15.99,176600.0],["2024-10-09",16.0,16.2,15.45,15.67,106700.0],["2024-10-10",15.66,15.77,15.37,15.58,83900.0],["2024-10-11",15.5,15.64,15.31,15.64,83700.0],["2024-10-14",15.655,15.796,15.49,15.5,51800.0],["2024-10-15",15.55,16.2,15.455,15.74,71100.0],["2024-10-16",16.02,16.13,15.63,16.05,91400.0],["2024-10-17",16.12,17.022,15.85,16.17,83200.0],["2024-10-18",16.21,16.25,15.82,16.0,38300.0],["2024-10-21",15.838,15.93,15.5,15.5,20300.0],["2024-10-22",15.5,16.0,15.31,15.8,28300.0],["2024-10-23",15.66,15.87,15.32,15.76,33600.0],["2024-10-24",15.71,15.891,15.3,15.37,21300.0],["2024-10-25",15.57,15.785,15.34,15.37,26600.0],["2024-10-28",15.64,16.305,15.64,16.0,46600.0],["2024-10-29",16.0,16.43,15.944,16.1,37000.0],["2024-10-30",16.14,16.435,16.025,16.29,49400.0],["2024-10-31",16.32,16.345,16.0,16.03,35200.0],["2024-11-01",16.245,16.49,15.65,15.8,38900.0],["2024-11-04",15.66,15.85,15.41,15.55,28600.0],["2024-11-05",15.61,15.71,15.241,15.71,34000.0],["2024-11-06",16.79,16.79,15.58,16.05,95000.0],["2024-11-07",16.16,16.681,16.16,16.26,68600.0],["2024-11-08",16.15,16.63,15.966,16.21,79000.0],["2024-11-11",16.32,16.6,15.97,16.0,56100.0],["2024-11-12",16.03,17.41,15.863,16.58,130800.0],["2024-11-13",16.71,17.05,15.43,15.45,40100.0],["2024-11-14",15.385,15.47,14.17,14.33,112400.0],["2024-11-15",14.33,14.768,12.25,13.83,178300.0],["2024-11-18",14.03,14.05,13.52,13.62,99400.0],["2024-11-19",13.52,14.49,13.27,14.29,131700.0],["2024-11-20",14.27,14.339,13.93,14.04,99300.0],["2024-11-21",14.14,14.625,13.64,13.98,68500.0],["2024-11-22",14.08,14.275,13.87,14.08,68800.0],["2024-11-25",15.5,15.72,14.71,14.86,85400.0],["2024-11-26",14.71,15.584,14.56,15.45,45400.0],["2024-11-27",15.66,15.768,15.48,15.63,45200.0],["2024-11-29",15.685,16.2,15.17,15.26,61000.0],["2024-12-02",15.08,15.47,14.91,15.08,42900.0],["2024-12-03",14.99,15.92,14.98,15.0,93200.0],["2024-12-04",15.1,15.37,14.53,15.1,159800.0],["2024-12-05",15.25,15.467,14.77,15.1,81800.0],["2024-12-06",15.26,15.99,15.14,15.7,60100.0],["2024-12-09",15.75,16.0,14.925,14.925,65100.0],["2024-12-10",14.97,15.37,14.81,14.97,45700.0],["2024-12-11",15.18,15.18,14.715,15.12,77300.0],["2024-12-12",15.04,15.22,14.7,14.75,74200.0],["2024-12-13",14.77,14.89,14.57,14.62,45800.0],["2024-12-16",14.52,14.71,14.44,14.56,42200.0],["2024-12-17",14.32,14.81,14.185,14.55,74100.0],["2024-12-18",14.57,15.24,13.7,14.09,115400.0],["2024-12-19",14.28,14.35,13.58,13.88,73500.0],["2024-12-20",13.7,14.72,13.51,14.6,270800.0],["2024-12-23",14.4,14.765,13.786,14.47,55100.0],["2024-12-24",13.94,14.68,13.94,14.49,51600.0],["2024-12-26",14.41,14.949,14.41,14.94,38100.0],["2024-12-27",14.78,15.13,14.26,15.01,43500.0],["2024-12-30",15.01,15.84,14.805,15.14,63700.0],["2024-12-31",15.26,15.51,15.04,15.4,42200.0],["2025-01-02",15.31,15.485,15.02,15.25,91800.0],["2025-01-03",15.26,16.41,14.89,16.15,73100.0],["2025-01-06",16.2,16.6,15.72,16.52,64100.0],["2025-01-07",16.67,16.83,15.5,15.51,38100.0],["2025-01-08",15.5,15.8,14.78,14.98,59100.0],["2025-01-10",14.66,14.955,13.57,14.21,76900.0],["2025-01-13",13.94,14.329,13.62,13.64,79100.0],["2025-01-14",13.64,13.82,12.67,12.74,132300.0],["2025-01-15",13.11,13.83,12.51,13.47,116900.0],["2025-01-16",13.56,14.86,13.12,13.54,150700.0],["2025-01-17",13.55,13.897,13.24,13.49,44300.0],["2025-01-21",13.78,14.367,13.4,14.19,82000.0],["2025-01-22",14.01,14.39,13.41,13.6,38400.0],["2025-01-23",13.6,13.61,12.74,13.09,152700.0],["2025-01-24",12.95,13.27,12.59,13.15,148200.0],["2025-01-27",13.12,14.125,12.0,12.41,122800.0],["2025-01-28",12.35,12.568,12.0,12.24,43800.0],["2025-01-29",12.13,12.42,11.79,12.31,42400.0],["2025-01-30",12.43,13.72,12.43,13.55,219100.0],["2025-01-31",13.5,13.97,13.25,13.58,232600.0],["2025-02-03",13.23,13.48,12.6,12.72,95300.0],["2025-02-04",12.63,13.17,12.63,12.91,47600.0],["2025-02-05",12.93,13.64,12.89,13.56,91700.0],["2025-02-06",13.61,13.61,12.9,12.95,46800.0],["2025-02-07",12.81,13.235,12.45,12.6,75500.0],["2025-02-10",12.87,13.0,12.46,12.58,53200.0],["2025-02-11",12.33,12.88,12.08,12.52,114900.0],["2025-02-12",12.46,12.98,12.33,12.83,126400.0],["2025-02-13",12.95,13.23,12.73,13.14,46500.0],["2025-02-14",13.26,13.6,13.05,13.39,55100.0],["2025-02-18",13.39,13.58,12.865,13.07,58700.0],["2025-02-19",12.97,13.17,12.63,12.85,41600.0],["2025-02-20",12.84,13.31,12.51,12.8,52900.0],["2025-02-21",12.97,14.38,12.44,12.56,60200.0],["2025-02-24",12.62,13.065,12.03,12.49,78500.0],["2025-02-25",12.52,12.725,12.26,12.35,133500.0],["2025-02-26",12.37,12.6,12.135,12.6,63700.0],["2025-02-27",11.7,12.825,11.68,12.6,77700.0],["2025-02-28",12.6,13.35,12.22,13.25,117400.0],["2025-03-03",13.14,13.9,13.05,13.58,191000.0],["2025-03-04",13.33,13.63,12.82,13.59,83000.0],["2025-03-05",13.62,13.93,13.22,13.69,147700.0],["2025-03-06",13.56,13.56,12.87,13.32,62600.0],["2025-03-07",13.51,13.846,13.16,13.58,80900.0],["2025-03-10",13.45,13.56,12.905,13.11,71200.0],["2025-03-11",12.8,13.79,12.3,13.6,133900.0],["2025-03-12",13.65,14.91,13.65,14.67,244600.0],["2025-03-13",14.71,15.29,14.12,14.15,135900.0],["2025-03-14",13.7,14.49,13.7,14.1,64400.0],["2025-03-17",14.18,14.535,13.86,13.94,41400.0],["2025-03-18",13.53,14.07,13.0,14.0,70600.0],["2025-03-19",14.0,14.335,13.86,14.0,49000.0],["2025-03-20",14.16,14.48,13.89,14.1,46200.0],["2025-03-21",13.97,14.42,13.97,14.35,118200.0],["2025-03-24",14.53,14.905,13.85,14.72,109800.0],["2025-03-25",14.69,15.192,14.105,14.22,83200.0],["2025-03-26",14.23,14.44,14.05,14.24,76800.0],["2025-03-27",14.27,14.47,14.05,14.32,46700.0],["2025-03-28",14.16,14.64,13.965,14.12,122100.0],["2025-03-31",13.85,14.395,13.51,13.99,133000.0],["2025-04-01",13.95,14.137,13.53,14.05,201100.0],["2025-04-02",13.76,14.155,13.53,14.1,205000.0],["2025-04-03",14.1,14.1,13.32,13.33,220400.0],["2025-04-04",13.2,14.08,12.46,13.34,270800.0],["2025-04-07",12.97,14.0,11.89,12.0,248200.0],["2025-04-08",12.29,12.805,11.46,11.69,307000.0],["2025-04-09",11.34,12.61,10.87,12.35,179500.0],["2025-04-10",11.93,12.195,11.1,11.32,140000.0],["2025-04-11",11.26,11.767,10.805,11.61,103100.0],["2025-04-14",11.77,12.03,11.5,11.88,101500.0],["2025-04-15",11.74,12.055,11.57,11.79,72000.0],["2025-04-16",11.59,12.04,11.39,11.47,63200.0],["2025-04-17",11.47,11.79,11.25,11.47,84600.0],["2025-04-21",11.26,11.72,11.22,11.38,150000.0],["2025-04-22",11.53,11.95,11.4,11.87,52100.0],["2025-04-23",12.07,12.69,12.0,12.16,51400.0],["2025-04-24",12.19,12.74,11.875,11.98,45800.0],["2025-04-25",11.85,12.818,11.84,12.26,41800.0],["2025-04-28",12.35,12.8,12.23,12.35,85400.0],["2025-04-29",12.28,12.28,11.13,11.72,208400.0],["2025-04-30",11.59,12.52,11.43,12.33,103100.0],["2025-05-01",12.33,12.82,12.085,12.32,86300.0],["2025-05-02",12.44,12.51,11.88,12.15,122900.0],["2025-05-05",12.04,12.538,11.73,12.33,179400.0],["2025-05-06",12.2,12.57,11.99,12.44,165400.0],["2025-05-07",12.6,12.6,11.03,11.1,81300.0],["2025-05-08",11.11,11.955,10.901,11.26,108300.0],["2025-05-09",11.25,11.975,11.15,11.175,77900.0],["2025-05-12",11.61,11.92,11.524,11.71,63400.0],["2025-05-13",11.82,11.865,11.19,11.28,100700.0],["2025-05-14",11.25,11.31,10.84,10.84,77200.0],["2025-05-15",10.97,12.315,10.97,12.02,71700.0],["2025-05-16",12.03,12.478,12.025,12.33,54700.0],["2025-05-19",12.15,12.635,12.15,12.47,113900.0],["2025-05-20",12.45,13.175,12.38,13.07,194300.0],["2025-05-21",12.92,13.55,12.52,13.16,162700.0],["2025-05-22",13.024,13.07,12.5,12.54,51800.0],["2025-05-23",12.27,12.93,12.245,12.86,73700.0],["2025-05-27",13.09,13.33,12.675,13.13,100700.0],["2025-05-28",13.43,13.461,12.865,12.91,29200.0],["2025-05-29",12.95,13.875,12.95,13.75,140600.0],["2025-05-30",13.73,13.85,13.17,13.47,76300.0],["2025-06-02",13.46,13.46,12.72,12.96,68500.0],["2025-06-03",13.05,13.9,13.05,13.53,78800.0],["2025-06-04",13.56,13.74,12.94,13.0,30400.0],["2025-06-05",13.02,13.16,12.8,12.89,54400.0],["2025-06-06",13.11,13.96,13.11,13.92,91400.0],["2025-06-09",13.96,14.55,13.26,14.39,81700.0],["2025-06-10",14.43,15.585,14.43,15.37,114300.0],["2025-06-11",15.52,15.67,14.194,14.68,59800.0],["2025-06-12",14.67,14.88,13.92,14.33,53500.0],["2025-06-13",13.97,14.77,13.97,14.57,52300.0],["2025-06-16",14.8,14.8,14.425,14.62,20800.0],["2025-06-17",14.45,15.0,14.185,14.6,63600.0],["2025-06-18",14.59,15.32,14.465,15.21,53400.0],["2025-06-20",15.39,15.84,14.91,14.93,132800.0],["2025-06-23",14.81,15.14,14.47,14.56,60900.0],["2025-06-24",14.78,15.19,14.64,14.76,50100.0],["2025-06-25",14.61,14.95,14.335,14.91,71300.0],["2025-06-26",14.97,15.245,14.425,14.79,71300.0],["2025-06-27",14.66,14.745,14.26,14.43,393100.0],["2025-06-30",14.5,15.1,14.22,14.27,44800.0],["2025-07-01",14.14,15.18,13.97,14.67,80300.0],["2025-07-02",15.13,15.86,14.95,15.74,78800.0],["2025-07-03",15.82,16.35,15.82,16.33,53400.0],["2025-07-07",16.1,18.44,15.825,18.35,280700.0],["2025-07-08",18.35,20.16,17.716,19.94,301100.0],["2025-07-09",20.05,21.12,19.515,20.92,322000.0],["2025-07-10",20.71,21.765,20.59,20.98,202800.0],["2025-07-11",20.79,22.31,20.48,21.77,63000.0],["2025-07-14",21.77,23.175,21.184,22.96,162900.0],["2025-07-15",23.08,24.295,22.15,22.96,114300.0],["2025-07-16",23.17,23.99,22.656,23.65,65100.0],["2025-07-17",23.78,24.0,22.87,23.62,103800.0],["2025-07-18",23.9,24.54,23.26,24.45,203900.0],["2025-07-21",24.5,24.75,22.1,22.12,115200.0],["2025-07-22",22.07,23.32,21.0,22.86,100900.0],["2025-07-23",23.16,23.978,22.77,23.2,127300.0],["2025-07-24",23.04,23.585,22.59,23.07,44900.0],["2025-07-25",22.78,23.795,20.835,23.08,193200.0],["2025-07-28",23.09,24.92,23.09,24.57,246200.0],["2025-07-29",24.95,25.29,23.19,24.26,112000.0],["2025-07-30",24.53,24.81,22.8,22.99,78100.0],["2025-07-31",22.85,24.5,21.62,21.92,69000.0],["2025-08-01",21.6,22.24,21.371,21.6,58800.0],["2025-08-04",21.66,22.64,21.38,21.8,61600.0],["2025-08-05",21.88,23.027,20.76,20.935,120700.0],["2025-08-06",20.93,21.4,20.82,20.98,64500.0],["2025-08-07",21.58,21.645,20.77,21.34,70100.0],["2025-08-08",21.55,22.1,20.55,21.06,80400.0],["2025-08-11",21.2,21.585,20.57,21.4,69500.0],["2025-08-12",21.59,21.96,21.26,21.92,44300.0],["2025-08-13",22.04,23.59,22.04,23.57,83700.0],["2025-08-14",24.05,24.475,22.9,23.94,190200.0],["2025-08-15",23.98,24.45,22.81,23.33,97800.0],["2025-08-18",23.26,24.08,22.69,23.87,77100.0],["2025-08-19",23.69,23.82,22.4,23.0,75000.0],["2025-08-20",22.71,24.76,22.638,24.41,178800.0],["2025-08-21",24.58,24.94,23.77,24.16,143200.0],["2025-08-22",24.45,25.61,24.0,25.0,223600.0],["2025-08-25",25.0,25.255,24.28,25.04,77900.0],["2025-08-26",25.1,26.0,24.27,25.915,112500.0],["2025-08-27",25.98,27.77,25.27,27.4,173000.0],["2025-08-28",27.5,28.16,26.89,27.88,126200.0],["2025-08-29",27.95,28.29,27.595,28.2,77100.0],["2025-09-02",27.88,28.24,27.545,27.62,84200.0],["2025-09-03",27.59,28.49,27.19,27.8,80700.0],["2025-09-04",28.09,28.25,27.01,27.72,72800.0],["2025-09-05",27.91,28.73,27.21,28.18,151200.0],["2025-09-08",27.91,29.385,27.7,29.1,136000.0],["2025-09-09",29.17,30.23,28.455,29.585,80900.0],["2025-09-10",29.65,29.65,27.51,27.65,88700.0],["2025-09-11",27.63,28.855,27.63,28.45,95400.0],["2025-09-12",28.4,28.863,27.07,27.52,111600.0],["2025-09-15",27.52,28.048,26.82,27.185,80600.0],["2025-09-16",27.24,27.895,26.28,26.57,89000.0],["2025-09-17",26.71,27.375,26.19,26.535,105800.0],["2025-09-18",26.8,27.28,26.5,26.65,95400.0],["2025-09-19",26.67,29.475,26.35,27.6,426100.0],["2025-09-22",27.53,27.92,26.202,27.12,137600.0],["2025-09-23",27.12,29.065,27.12,28.9,163700.0],["2025-09-24",29.04,29.88,28.58,29.7,139700.0],["2025-09-25",29.56,31.96,29.285,31.845,110300.0],["2025-09-26",32.0,33.63,31.54,32.68,171600.0],["2025-09-29",32.76,33.383,31.79,32.31,70500.0],["2025-09-30",32.28,33.98,31.75,33.68,157000.0],["2025-10-01",33.51,34.87,32.54,33.98,119800.0],["2025-10-02",34.0,35.17,33.75,35.065,86300.0],["2025-10-03",35.51,37.531,35.41,35.65,112300.0],["2025-10-06",35.71,36.96,34.555,34.96,89000.0],["2025-10-07",34.94,35.039,32.55,33.5,127800.0],["2025-10-08",33.87,34.465,32.1,33.61,102500.0],["2025-10-09",33.52,35.96,33.095,35.0,363700.0],["2025-10-10",34.72,34.86,31.28,32.465,496200.0],["2025-10-13",32.69,34.545,32.36,34.38,133100.0],["2025-10-14",34.01,34.82,33.46,34.81,83700.0],["2025-10-15",34.85,36.15,34.44,35.94,101600.0],["2025-10-16",36.29,37.25,34.77,36.595,105100.0],["2025-10-17",36.31,37.48,33.5,37.25,84000.0],["2025-10-20",37.72,39.27,37.55,38.22,105000.0],["2025-10-21",38.54,38.54,37.05,37.52,151200.0],["2025-10-22",37.27,37.6,30.39,31.52,370100.0],["2025-10-23",35.01,36.309,28.16,28.36,1595800.0],["2025-10-24",49.13,60.2,46.01,57.29,6079600.0],["2025-10-27",56.25,61.21,53.39,58.85,1095200.0],["2025-10-28",58.0,68.53,57.83,68.49,817200.0],["2025-10-29",68.53,77.565,67.67,77.05,665200.0],["2025-10-30",76.0,83.782,74.108,78.51,951500.0],["2025-10-31",77.99,83.95,75.13,81.66,481200.0],["2025-11-03",80.25,82.48,77.58,81.44,456500.0],["2025-11-04",79.87,83.37,78.05,81.99,284500.0],["2025-11-05",81.99,86.64,80.735,82.27,343500.0],["2025-11-06",74.24,82.5,71.0,80.99,411000.0],["2025-11-07",79.92,82.22,76.01,80.69,196700.0],["2025-11-10",81.44,83.76,76.79,79.0,276700.0],["2025-11-11",78.37,81.35,76.815,77.84,336500.0],["2025-11-12",77.54,78.54,73.24,73.32,239900.0],["2025-11-13",73.0,81.6,72.0,74.62,381800.0],["2025-11-14",72.9,84.07,72.87,79.13,600100.0],["2025-11-17",79.14,83.31,76.36,77.35,367100.0],["2025-11-18",77.45,79.46,76.01,77.59,188500.0],["2025-11-19",77.41,84.9,77.41,82.14,409800.0],["2025-11-20",83.33,85.75,79.16,79.84,313500.0],["2025-11-21",79.99,84.88,79.05,83.93,354000.0],["2025-11-24",84.11,87.835,78.26,81.01,274300.0],["2025-11-25",81.2,82.71,79.16,82.68,202400.0],["2025-11-26",82.7,84.34,80.17,83.66,146000.0],["2025-11-28",84.61,86.225,81.0,84.12,123600.0],["2025-12-01",84.6,85.0,78.82,80.77,163900.0],["2025-12-02",80.88,82.47,80.0,82.25,101800.0],["2025-12-03",82.92,84.9,80.08,82.96,138700.0],["2025-12-04",81.92,89.43,81.485,87.41,275700.0],["2025-12-05",88.32,90.58,85.61,89.47,140300.0],["2025-12-08",90.5,94.47,88.0,93.51,198200.0],["2025-12-09",92.91,93.99,85.79,88.89,143200.0],["2025-12-10",88.92,90.8,79.0,84.51,285400.0],["2025-12-11",84.2,87.6,81.972,82.21,112700.0],["2025-12-12",82.14,83.695,79.2,79.57,179900.0],["2025-12-15",81.03,81.515,74.8,76.21,469700.0],["2025-12-16",75.88,81.99,75.0,81.57,351800.0],["2025-12-17",80.05,84.844,78.694,83.09,363700.0],["2025-12-18",83.72,88.84,82.7,85.32,319000.0],["2025-12-19",85.65,91.2,84.39,86.13,564500.0],["2025-12-22",86.13,94.565,85.84,87.52,220400.0],["2025-12-23",86.89,89.0,76.22,78.08,321000.0],["2025-12-24",78.08,84.985,77.845,80.36,272300.0],["2025-12-26",79.66,81.099,78.26,80.21,95900.0],["2025-12-29",80.03,81.794,78.48,79.27,138100.0],["2025-12-30",78.3,81.0,77.23,77.98,180800.0],["2025-12-31",77.42,80.48,76.1,79.0,293300.0],["2026-01-02",79.44,82.34,74.46,75.04,280800.0],["2026-01-05",74.87,77.485,74.75,76.88,156700.0],["2026-01-06",75.8,78.65,75.379,76.1,202400.0],["2026-01-07",76.44,80.0,72.9,75.93,152400.0],["2026-01-08",75.19,77.0,74.0,75.2,147600.0],["2026-01-09",75.55,76.44,72.18,72.86,119600.0],["2026-01-12",72.57,77.48,69.47,75.94,200200.0],["2026-01-13",75.68,75.685,70.59,73.28,224300.0],["2026-01-14",73.28,76.35,71.16,75.93,116700.0],["2026-01-15",75.87,76.47,71.1,71.8,137400.0],["2026-01-16",72.5,74.45,71.1,72.27,252800.0],["2026-01-20",71.75,75.58,70.6,72.9,233600.0],["2026-01-21",73.01,75.98,72.47,75.1,146700.0],["2026-01-22",75.17,82.16,75.17,79.49,303900.0],["2026-01-23",79.62,79.62,74.66,74.66,122100.0],["2026-01-26",74.27,76.18,71.25,72.0,183800.0],["2026-01-27",72.0,73.995,71.62,73.49,146800.0],["2026-01-28",73.52,76.725,71.93,73.98,475300.0],["2026-01-29",74.74,75.25,72.4,72.56,297500.0],["2026-01-30",72.01,76.94,70.64,76.27,291700.0],["2026-02-02",76.04,84.05,76.04,82.23,202500.0],["2026-02-03",82.5,88.0,82.145,85.08,196000.0],["2026-02-04",85.19,86.175,80.511,82.56,170600.0],["2026-02-05",82.13,84.99,78.48,81.53,148800.0],["2026-02-06",83.22,84.98,81.35,83.91,142900.0],["2026-02-09",83.4,88.72,82.81,86.49,137500.0],["2026-02-10",86.94,86.94,82.08,83.3,138800.0],["2026-02-11",84.08,84.08,77.237,81.99,192800.0],["2026-02-12",82.9,83.84,79.36,82.11,111000.0],["2026-02-13",82.3,84.15,75.76,75.8,137500.0],["2026-02-17",75.0,80.43,74.765,78.77,220700.0],["2026-02-18",76.95,82.2,76.95,81.58,229900.0],["2026-02-19",81.65,84.5,80.0,81.08,110900.0],["2026-02-20",80.47,81.02,76.17,78.64,81600.0],["2026-02-23",79.84,80.115,76.03,76.59,140800.0],["2026-02-24",77.35,81.035,77.35,79.5,232000.0],["2026-02-25",80.39,82.59,78.85,80.27,234200.0],["2026-02-26",80.63,80.63,76.73,77.23,113300.0],["2026-02-27",77.23,78.48,73.425,74.13,229100.0],["2026-03-02",72.48,77.49,70.715,77.49,348200.0],["2026-03-03",75.52,77.4,72.825,74.33,142400.0],["2026-03-04",75.79,76.49,74.095,74.63,75500.0],["2026-03-05",74.0,74.01,69.25,70.66,179500.0],["2026-03-06",70.5,73.0,67.159,69.18,154700.0],["2026-03-09",69.18,73.36,68.12,71.86,265500.0],["2026-03-10",72.19,75.91,70.98,71.63,219600.0],["2026-03-11",71.13,74.03,71.03,73.5,122600.0],["2026-03-12",72.29,72.29,68.76,69.3,159900.0],["2026-03-13",70.01,71.4,67.79,68.74,137700.0],["2026-03-16",68.71,70.96,67.25,69.26,146900.0],["2026-03-17",69.26,72.7,67.49,69.71,119400.0],["2026-03-18",68.56,69.11,66.075,68.69,164100.0],["2026-03-19",68.18,68.18,62.66,64.87,184000.0],["2026-03-20",63.89,64.29,60.23,60.92,680600.0],["2026-03-23",63.04,65.25,62.3,64.63,202100.0],["2026-03-24",63.17,63.39,59.98,63.12,358100.0],["2026-03-25",63.56,68.91,63.56,66.46,196100.0],["2026-03-26",65.32,68.36,65.32,65.79,212600.0],["2026-03-27",64.73,65.84,57.3,58.39,293900.0],["2026-03-30",58.88,62.92,58.02,59.88,180300.0],["2026-03-31",61.26,68.0,61.26,67.23,256700.0],["2026-04-01",68.76,71.65,67.05,67.05,178600.0],["2026-04-02",64.77,66.0,63.13,63.53,190000.0],["2026-04-06",63.72,66.0,62.255,63.72,147600.0],["2026-04-07",62.9,63.69,60.325,62.35,142300.0],["2026-04-08",67.87,71.0,65.38,67.13,334200.0],["2026-04-09",66.41,77.35,66.41,75.75,508600.0],["2026-04-10",75.75,77.06,72.27,75.27,315600.0],["2026-04-13",74.78,80.0,74.72,77.46,213700.0],["2026-04-14",77.66,83.2,76.72,83.19,200500.0],["2026-04-15",83.07,85.94,79.765,83.595,263900.0],["2026-04-16",83.47,83.649,80.81,83.11,120700.0],["2026-04-17",83.11,89.89,82.875,88.23,416600.0],["2026-04-20",87.1,87.1,80.83,82.385,241900.0],["2026-04-21",84.59,85.56,82.11,84.08,705000.0],["2026-04-22",147.5,155.29,100.0,115.09,2735400.0],["2026-04-23",118.41,131.0,116.07,119.93,955500.0],["2026-04-24",121.19,129.6,116.6,129.06,617200.0],["2026-04-27",129.15,133.0,125.425,131.45,780800.0],["2026-04-28",129.93,133.295,125.37,130.665,379900.0],["2026-04-29",128.98,131.35,124.61,124.82,326700.0],["2026-04-30",126.55,132.0,122.61,129.21,539900.0],["2026-05-01",129.0,134.06,124.752,128.79,327500.0],["2026-05-04",127.99,134.4,127.56,127.95,509600.0],["2026-05-05",128.95,133.9,125.525,128.12,422300.0],["2026-05-06",128.7,142.12,127.245,141.84,774300.0],["2026-05-07",141.78,141.78,120.46,124.52,465100.0],["2026-05-08",125.19,134.92,121.4,134.35,398300.0],["2026-05-11",150.0,150.98,127.17,127.58,1330100.0],["2026-05-12",125.0,125.0,99.2,108.65,1273200.0],["2026-05-13",106.51,118.52,104.85,117.95,880100.0],["2026-05-14",117.95,118.98,112.11,116.16,563700.0],["2026-05-15",118.58,118.58,102.17,108.64,394300.0],["2026-05-18",108.64,110.987,100.41,105.8,393800.0],["2026-05-19",102.92,111.105,101.19,109.51,303500.0],["2026-05-20",110.98,113.95,104.42,110.01,428200.0],["2026-05-21",107.61,110.88,105.093,110.57,335100.0],["2026-05-22",111.15,111.15,99.0,101.32,553000.0],["2026-05-26",105.84,108.75,99.2,106.85,228800.0],["2026-05-27",107.21,107.82,98.62,103.0,243700.0],["2026-05-28",102.31,105.285,100.0,103.98,369200.0],["2026-05-29",104.12,105.41,101.37,104.01,245100.0],["2026-06-01",104.0,105.09,96.753,99.29,261400.0],["2026-06-02",96.0,99.435,89.1,93.63,320600.0],["2026-06-03",93.31,96.085,90.88,95.22,328000.0],["2026-06-04",94.11,95.59,91.02,91.25,388700.0],["2026-06-05",90.08,92.73,85.48,87.01,417400.0],["2026-06-08",89.14,90.84,87.215,89.13,194500.0],["2026-06-09",91.0,93.34,85.66,89.1,248100.0],["2026-06-10",87.2,93.99,87.2,89.47,399000.0],["2026-06-11",89.5,94.155,87.34,93.54,359500.0],["2026-06-12",88.63,95.259,88.63,92.2,263300.0],["2026-06-15",95.12,96.085,91.6,93.51,380100.0],["2026-06-16",93.02,95.99,92.18,93.11,331200.0],["2026-06-17",93.69,97.465,91.94,94.2,269200.0],["2026-06-18",96.7,99.33,91.183,93.05,473500.0],["2026-06-22",93.55,96.19,90.99,93.3,235300.0],["2026-06-23",91.51,98.5,86.4,92.91,342800.0],["2026-06-24",92.71,97.89,92.118,95.14,316200.0],["2026-06-25",95.57,98.5,90.69,95.31,284000.0],["2026-06-26",93.38,96.081,91.0,94.81,619800.0],["2026-06-29",94.12,95.665,88.8,95.5,410700.0],["2026-06-30",95.43,95.655,93.13,94.75,217900.0],["2026-07-01",94.63,103.79,92.5,94.94,297100.0],["2026-07-02",96.4,97.59,91.37,97.58,215100.0],["2026-07-06",97.48,99.9119,95,97.14,527704.130774],["2026-07-07",98.17,104.5,94.33,100.75,459447.061921],["2026-07-08",101,101.15,94.69,97.1,499743.99881],["2026-07-09",97.08,106.4,97.08,103.85,678697.003459],["2026-07-10",101.67,102.2,91.76,93.01,369466.089119],["2026-07-13",90.85,94.38,88.77,92.165,233384.350596],["2026-07-14",92.31,94.27,89.84,93.21,352332.741567],["2026-07-15",92.7,93.385,90,91.22,208417.778043],["2026-07-16",90.5,91,86.15,89.07,289092.114173],["2026-07-17",86.68,91.52,85.21,87.39,272117.452803],["2026-07-20",87.53,88.38,83.215,84.09,352546.60216],["2026-07-21",85,90,83.425,87.61,136861.41929],["2026-07-22",85.92,87.5,85.28,85.92,150523.84009],["2026-07-23",83.98,87.3,83.5001,85,165532.21196],["2026-07-24",86,86,81.54,81.55,164732.102284],["2026-07-27",82.61,86.14,81.01,82.45,266030.427225],["2026-07-28",82.36,84.1,78.065,79.68,185902.359663],["2026-07-29",79.93,81.095,77.505,79.25,214198.743468],["2026-07-30",81.01,85.47,79.6701,84.73,275497.877571],["2026-07-31",85.63,85.63,80.3539,82.05,108270.810787],["2026-08-03",81.86,83.2,80.5,82.72,134469.476998],["2026-08-04",84.84,85.85,82.97,83.53,217682.557758],["2026-08-05",84.05,85.75,82.58,83.89,142140.035931],["2026-08-06",83.83,87.74,83.83,85.79,87651.630868],["2026-08-07",86.78,89.28,80.415,88.66,407455.332308],["2026-08-10",88.34,93.66,88.34,90.6,128629.809052],["2026-08-11",93.41,94.41,90.9698,92.38,260026.214597],["2026-08-12",93.4,98.85,89.3789,98.36,158558.229225],["2026-08-13",99.95,101,94.32,97.01,251195.864958]]}