{"t":"INGM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-24",24.7269,25.128,23.6412,24.0618,7748000.0],["2024-10-25",24.0716,24.2574,23.427,23.7195,1185900.0],["2024-10-28",24.1596,24.3161,23.4847,23.4847,506800.0],["2024-10-29",23.4749,23.5825,22.5066,23.4749,547100.0],["2024-10-30",23.2989,23.9151,23.2793,23.6021,380700.0],["2024-10-31",23.8466,24.2379,23.4162,23.7195,450700.0],["2024-11-01",23.8662,23.9346,23.4749,23.6901,292200.0],["2024-11-04",23.5825,23.6461,22.9957,23.0641,141600.0],["2024-11-05",22.8098,23.5043,22.8098,23.5043,121300.0],["2024-11-06",23.964,23.964,23.5043,23.8075,253200.0],["2024-11-07",23.6999,23.8075,23.0543,23.651,152900.0],["2024-11-08",23.4749,23.5923,23.1658,23.5532,123200.0],["2024-11-11",24.2183,24.2183,23.4016,24.0716,289900.0],["2024-11-12",23.6608,24.0374,23.0446,23.563,349500.0],["2024-11-13",23.2891,23.9112,23.0054,23.4749,231300.0],["2024-11-14",23.3771,23.6216,22.9565,22.9565,178000.0],["2024-11-15",22.7707,22.8528,21.7632,22.2523,235500.0],["2024-11-18",22.3501,22.6435,21.5255,22.2718,505000.0],["2024-11-19",22.1447,22.6905,22.1447,22.2816,195200.0],["2024-11-20",22.0566,22.1007,21.3622,21.4111,241700.0],["2024-11-21",21.5089,21.5872,20.7851,21.0003,226200.0],["2024-11-22",21.0296,21.5285,20.6775,21.5187,486700.0],["2024-11-25",21.4307,21.8219,20.9122,21.6752,281400.0],["2024-11-26",21.3524,21.5969,21.1079,21.3426,349000.0],["2024-11-27",21.0394,22.0762,21.0394,22.0371,882400.0],["2024-11-29",22.0664,23.7195,22.0664,23.2989,393600.0],["2024-12-02",23.1815,23.3263,22.311,22.8,251900.0],["2024-12-03",22.6337,22.9859,22.1056,22.5946,156200.0],["2024-12-04",22.937,23.0807,22.1936,22.2816,449100.0],["2024-12-05",22.2131,22.624,21.8806,22.5164,195000.0],["2024-12-06",22.6729,22.9467,22.2131,22.399,215200.0],["2024-12-09",22.399,22.7316,21.8121,21.9784,210400.0],["2024-12-10",22.0664,22.1349,21.1372,21.2252,268200.0],["2024-12-11",21.235,21.9686,21.0296,21.6361,315000.0],["2024-12-12",21.4698,21.8023,21.0687,21.1274,209200.0],["2024-12-13",21.1274,21.2937,20.5797,20.6384,277500.0],["2024-12-16",20.5503,21.2252,20.3743,20.5895,251900.0],["2024-12-17",20.5406,20.8829,20.1591,20.4819,254000.0],["2024-12-18",20.2765,20.8731,18.7702,19.3081,383800.0],["2024-12-19",19.3179,19.8216,18.7702,19.357,319800.0],["2024-12-20",19.5624,20.0515,18.868,19.4451,1271500.0],["2024-12-23",19.4451,20.0515,19.0832,19.7972,270000.0],["2024-12-24",19.6896,20.3449,19.6896,19.983,157000.0],["2024-12-26",19.8754,20.4721,19.7532,19.9439,291100.0],["2024-12-27",19.7972,19.7972,18.6919,19.1614,408800.0],["2024-12-30",18.9462,19.582,18.4865,19.1614,367000.0],["2024-12-31",19.2103,19.2788,18.6283,18.9658,385300.0],["2025-01-02",19.0636,19.5918,18.9267,19.3668,880000.0],["2025-01-03",19.4255,19.6113,19.0636,19.357,560500.0],["2025-01-06",19.6505,20.1493,19.5233,19.807,329800.0],["2025-01-07",19.8363,20.3058,19.6407,20.1591,285300.0],["2025-01-08",20.1591,20.252,19.0783,19.1614,731000.0],["2025-01-10",19.0636,19.5429,18.6919,19.3081,281100.0],["2025-01-13",19.269,19.5918,19.0538,19.5135,198300.0],["2025-01-14",19.5233,20.0906,19.2494,19.983,247000.0],["2025-01-15",20.3156,20.7166,20.0222,20.2569,158300.0],["2025-01-16",21.8219,22.4626,21.0991,22.1447,316400.0],["2025-01-17",22.4381,22.5261,21.235,21.372,293500.0],["2025-01-21",21.5187,22.2229,21.2986,22.1545,256400.0],["2025-01-22",22.086,22.1789,21.4502,21.5187,829200.0],["2025-01-23",21.548,22.5653,21.3573,22.3207,739200.0],["2025-01-24",22.0958,23.1913,22.0958,22.8196,377100.0],["2025-01-27",22.624,22.9859,21.8063,22.4675,440700.0],["2025-01-28",22.5555,22.6044,21.8708,22.4186,292400.0],["2025-01-29",22.6337,22.6729,22.1251,22.3403,259300.0],["2025-01-30",22.8783,23.3673,22.3794,22.4968,175900.0],["2025-01-31",22.4283,22.937,22.3501,22.8098,239900.0],["2025-02-03",22.4283,22.8881,21.9305,22.7022,362400.0],["2025-02-04",22.5751,23.3282,22.3403,23.2793,170700.0],["2025-02-05",23.3771,24.2672,23.1864,24.1303,271500.0],["2025-02-06",24.1205,24.1303,23.4505,23.6119,189200.0],["2025-02-07",23.5238,23.5923,22.9174,23.1521,208000.0],["2025-02-10",23.4554,23.7977,23.1913,23.5825,143300.0],["2025-02-11",23.5141,23.6412,22.7022,22.7511,154500.0],["2025-02-12",22.4577,22.4968,22.1153,22.2914,180300.0],["2025-02-13",22.3697,22.8294,22.1202,22.7902,211400.0],["2025-02-14",22.8294,23.1326,22.399,23.1326,130700.0],["2025-02-18",23.1326,23.4749,22.9908,23.1913,132700.0],["2025-02-19",23.0739,23.3282,22.8978,23.1228,122200.0],["2025-02-20",23.025,23.25,22.712,23.1619,118100.0],["2025-02-21",23.2402,23.4749,22.7316,22.8,183100.0],["2025-02-24",22.8685,22.8685,22.0762,22.2131,239000.0],["2025-02-25",22.1936,22.3207,21.8855,22.0469,253500.0],["2025-02-26",22.1447,22.9174,21.8512,22.1056,208100.0],["2025-02-27",22.2816,22.3794,21.3622,21.4013,220700.0],["2025-02-28",20.9905,21.4209,20.7362,21.0883,296800.0],["2025-03-03",21.3328,21.3328,20.1298,20.2863,383900.0],["2025-03-04",19.9341,21.0286,19.6603,20.521,645900.0],["2025-03-05",19.5624,19.8754,18.5256,19.3864,815300.0],["2025-03-06",19.0636,19.3864,18.6723,19.0343,623900.0],["2025-03-07",18.5843,19.2494,18.5403,19.1418,494400.0],["2025-03-10",19.1418,19.2005,17.9974,18.5061,488400.0],["2025-03-11",18.6082,18.9912,18.1565,18.7358,456100.0],["2025-03-12",19.0795,19.0992,18.4609,18.6278,678000.0],["2025-03-13",18.6082,18.6524,18.0436,18.3431,377900.0],["2025-03-14",18.8831,19.1188,18.5689,18.7751,303300.0],["2025-03-17",19.0108,19.1335,18.7555,18.8831,251100.0],["2025-03-18",18.726,19.0501,18.6573,18.7948,382800.0],["2025-03-19",19.0304,19.4821,18.7025,19.4036,185700.0],["2025-03-20",19.1188,19.3741,18.9244,19.0795,293100.0],["2025-03-21",18.9421,19.0992,18.4511,18.9617,862500.0],["2025-03-24",19.2857,19.7767,18.9912,19.5705,435200.0],["2025-03-25",19.816,19.9928,19.2661,19.2759,411700.0],["2025-03-26",19.3741,19.3741,18.3136,18.4609,431400.0],["2025-03-27",18.1565,18.4413,17.4789,17.8914,1023900.0],["2025-03-28",17.803,17.8619,17.4298,17.5673,555000.0],["2025-03-31",17.1745,17.528,16.988,17.42,378000.0],["2025-04-01",17.42,17.6066,17.1578,17.4593,293400.0],["2025-04-02",17.2825,18.019,17.2825,17.9503,245500.0],["2025-04-03",17.3611,17.4642,16.5461,16.5952,532300.0],["2025-04-04",15.7998,15.9176,14.9258,15.5052,1025700.0],["2025-04-07",14.6803,15.9962,14.6803,15.5936,604200.0],["2025-04-08",16.1533,16.1533,13.993,14.3465,972000.0],["2025-04-09",14.4152,16.4577,14.1403,16.1238,614900.0],["2025-04-10",15.5936,15.6574,14.6509,15.0338,1009000.0],["2025-04-11",15.024,15.1713,14.4447,15.1615,465200.0],["2025-04-14",15.4659,15.6918,15.1713,15.4463,530300.0],["2025-04-15",15.4365,15.6819,15.1811,15.6034,477900.0],["2025-04-16",15.4856,15.8391,15.3088,15.731,346900.0],["2025-04-17",15.6034,16.114,15.5837,15.8783,271300.0],["2025-04-21",15.8292,15.8391,15.3186,15.5936,275000.0],["2025-04-22",15.6623,16.006,15.6623,15.7703,234700.0],["2025-04-23",16.3988,16.7425,16.389,16.4479,342300.0],["2025-04-24",16.4872,17.42,16.4675,17.3807,296000.0],["2025-04-25",17.2433,17.5575,17.1009,17.312,295300.0],["2025-04-28",17.3316,17.587,17.1058,17.5084,328700.0],["2025-04-29",17.5771,17.8324,17.4593,17.6655,321500.0],["2025-04-30",17.3709,17.528,17.0371,17.4593,128400.0],["2025-05-01",17.5379,17.8619,17.5084,17.6459,231500.0],["2025-05-02",17.9601,18.2675,17.9208,18.2154,207600.0],["2025-05-05",18.019,18.2841,17.9532,18.0878,315000.0],["2025-05-06",17.8619,18.0927,17.7244,17.9699,253600.0],["2025-05-07",18.0878,18.7653,18.019,18.6671,329300.0],["2025-05-08",18.9715,19.5902,18.7015,19.325,295900.0],["2025-05-09",19.0108,19.5509,18.1123,18.8635,533900.0],["2025-05-12",19.7669,19.9044,19.3741,19.8553,558100.0],["2025-05-13",20.1204,20.6703,20.0124,20.415,320500.0],["2025-05-14",19.924,20.6949,19.924,20.2873,314500.0],["2025-05-15",20.1499,20.523,20.0615,20.5034,355100.0],["2025-05-16",20.523,20.9404,20.0124,20.032,1290200.0],["2025-05-19",19.6884,20.3021,19.6884,20.2186,340100.0],["2025-05-20",20.3527,20.4906,19.8549,20.0668,309600.0],["2025-05-21",19.7909,20.057,19.2783,19.2783,320800.0],["2025-05-22",19.4163,19.505,19.2192,19.4262,277400.0],["2025-05-23",19.1699,19.3572,18.9038,19.1896,181700.0],["2025-05-27",19.5149,19.712,19.3868,19.5642,267300.0],["2025-05-28",19.6135,19.6233,19.3572,19.3671,206500.0],["2025-05-29",19.5149,19.6243,19.1404,19.2783,266900.0],["2025-05-30",19.1009,19.2537,18.7175,18.8545,188900.0],["2025-06-02",18.8348,18.9423,18.4899,18.8348,281400.0],["2025-06-03",18.8348,19.1896,18.7067,18.963,277600.0],["2025-06-04",19.1305,19.5543,19.0122,19.3276,279800.0],["2025-06-05",19.4558,19.5937,19.1896,19.3966,399500.0],["2025-06-06",19.6627,19.9486,19.5839,19.7613,166000.0],["2025-06-09",20.0077,20.126,19.712,19.7219,206300.0],["2025-06-10",19.919,20.0964,19.8401,20.0077,176500.0],["2025-06-11",19.0024,19.4952,19.0024,19.2783,689800.0],["2025-06-12",19.1699,19.4558,19.1305,19.1601,356000.0],["2025-06-13",18.8545,19.3128,18.5884,18.6081,385400.0],["2025-06-16",18.7757,19.0566,18.7363,19.0418,274800.0],["2025-06-17",18.9235,19.5543,18.9235,19.0319,567700.0],["2025-06-18",19.1108,19.4804,19.0122,19.1896,447500.0],["2025-06-20",19.3473,19.3671,18.7757,18.7757,597400.0],["2025-06-23",18.7264,19.2389,18.7166,19.2389,274300.0],["2025-06-24",19.4755,19.8894,19.3572,19.8204,303000.0],["2025-06-25",19.85,20.0373,19.7022,19.9978,211700.0],["2025-06-26",20.0767,20.5202,19.9584,20.4611,241900.0],["2025-06-27",20.5399,20.7567,20.0964,20.2935,607500.0],["2025-06-30",20.4414,20.5892,20.1063,20.5399,375800.0],["2025-07-01",20.4118,21.2988,20.3359,20.9933,203900.0],["2025-07-02",20.9342,21.4368,20.8307,21.3974,397800.0],["2025-07-03",21.4762,21.6241,21.4072,21.5255,140400.0],["2025-07-07",19.919,20.875,19.7761,19.9091,697100.0],["2025-07-08",20.1063,20.3724,19.8204,20.2935,862200.0],["2025-07-09",20.4906,20.6582,20.1683,20.5596,569300.0],["2025-07-10",20.6878,21.3974,20.668,20.8455,339800.0],["2025-07-11",20.737,20.7617,20.3477,20.5202,326000.0],["2025-07-14",20.6582,20.6582,20.2344,20.2442,275200.0],["2025-07-15",20.4315,20.466,19.8007,19.8599,236500.0],["2025-07-16",19.9091,20.057,19.5445,19.919,229900.0],["2025-07-17",20.126,20.4906,19.988,20.4315,563600.0],["2025-07-18",20.5793,20.9046,20.3576,20.3921,351100.0],["2025-07-21",20.5793,20.7567,20.4216,20.4611,335600.0],["2025-07-22",20.5301,20.8898,20.2738,20.6188,463600.0],["2025-07-23",20.8455,21.7226,20.8455,21.4565,450800.0],["2025-07-24",21.4171,21.6339,20.8652,20.8849,171500.0],["2025-07-25",21.082,21.1165,20.7765,20.9933,232600.0],["2025-07-28",21.2397,21.2397,20.6878,20.6976,246600.0],["2025-07-29",20.806,20.8652,20.4512,20.5005,524400.0],["2025-07-30",20.6582,20.9292,19.9535,20.1358,299700.0],["2025-07-31",19.8993,20.2492,19.3769,19.436,212300.0],["2025-08-01",19.0714,19.2981,18.8151,19.1502,1022100.0],["2025-08-04",19.4163,19.4163,19.0221,19.2389,521800.0],["2025-08-05",19.4065,19.4262,18.8743,18.9531,415700.0],["2025-08-06",18.9728,18.9876,18.204,18.6081,899600.0],["2025-08-07",17.9675,19.1995,17.8295,18.5884,828300.0],["2025-08-08",18.687,18.9334,18.48,18.4899,283500.0],["2025-08-11",18.5096,18.8693,18.3913,18.5293,316500.0],["2025-08-12",18.5786,18.9827,18.5786,18.825,282500.0],["2025-08-13",19.0319,19.7022,18.8693,19.6726,340200.0],["2025-08-14",19.3966,19.6401,19.0418,19.2094,233900.0],["2025-08-15",19.1404,19.1404,18.8299,18.9432,256000.0],["2025-08-18",18.8841,19.1995,18.8841,19.1009,167400.0],["2025-08-19",19.0396,19.2573,19.0,19.1682,207400.0],["2025-08-20",19.1583,19.2622,18.9307,19.1286,387400.0],["2025-08-21",19.0,19.2078,18.9109,19.0099,247300.0],["2025-08-22",19.1781,20.1479,19.0198,19.9302,318400.0],["2025-08-25",19.8016,19.9104,19.3958,19.3958,265100.0],["2025-08-26",19.4156,19.6234,19.0594,19.2276,191500.0],["2025-08-27",19.1089,19.6135,19.0693,19.5938,256500.0],["2025-08-28",19.6531,19.6531,19.3968,19.4651,177700.0],["2025-08-29",19.4948,19.5443,19.2177,19.3661,153300.0],["2025-09-02",19.0,19.0891,18.5745,18.8417,259600.0],["2025-09-03",18.7724,19.1484,18.6734,19.099,184600.0],["2025-09-04",19.0891,19.5047,18.8714,19.4948,198900.0],["2025-09-05",19.6234,19.9104,19.4681,19.8115,265800.0],["2025-09-08",19.9599,20.2617,19.7224,20.2073,240800.0],["2025-09-09",20.1578,20.3458,20.0767,20.2271,277000.0],["2025-09-10",20.2667,20.5833,20.2667,20.4349,325300.0],["2025-09-11",20.6229,20.9693,20.5141,20.9594,212300.0],["2025-09-12",20.9,20.9396,20.5487,20.7911,229300.0],["2025-09-15",20.9099,21.2315,20.7664,20.999,259200.0],["2025-09-16",20.8406,20.9643,20.326,20.5042,177600.0],["2025-09-17",20.5635,20.8604,20.2667,20.5833,226100.0],["2025-09-18",20.9,21.1256,20.7446,21.0583,229800.0],["2025-09-19",21.0979,21.0979,20.7664,20.801,635100.0],["2025-09-22",20.7318,20.9198,20.5635,20.8802,118800.0],["2025-09-23",20.9297,21.2414,20.6872,20.8109,242200.0],["2025-09-24",20.8307,20.8406,20.2419,20.3063,164800.0],["2025-09-25",19.9797,20.326,19.665,20.3063,317800.0],["2025-09-26",20.3557,20.7219,20.1974,20.6031,389700.0],["2025-09-29",20.7516,20.9,20.5635,20.7813,319500.0],["2025-09-30",20.7615,21.3552,20.7219,21.2661,458600.0],["2025-10-01",21.1375,21.9391,21.0188,21.9193,395500.0],["2025-10-02",22.0083,22.1964,21.6471,21.9688,231100.0],["2025-10-03",22.226,22.4537,21.5977,21.7708,285400.0],["2025-10-06",21.7708,21.8797,21.3057,21.3057,346400.0],["2025-10-07",21.4542,21.4542,20.613,20.8802,241000.0],["2025-10-08",20.9792,22.1865,20.8802,21.6719,494000.0],["2025-10-09",21.5333,21.6669,21.2167,21.4641,567900.0],["2025-10-10",21.5135,21.6422,20.6724,20.7021,704200.0],["2025-10-13",21.0682,21.3849,20.9,20.9594,298300.0],["2025-10-14",20.6427,21.5135,20.6229,21.474,154600.0],["2025-10-15",21.6818,21.9193,21.3404,21.6917,253200.0],["2025-10-16",21.7659,21.9094,21.3849,21.474,336700.0],["2025-10-17",21.4146,21.4641,21.0089,21.276,206600.0],["2025-10-20",21.5432,21.9292,21.276,21.8698,193400.0],["2025-10-21",21.8302,22.2458,21.4245,21.949,301700.0],["2025-10-22",21.9391,22.1419,21.1128,21.1573,491300.0],["2025-10-23",21.2167,21.6273,20.9,21.3354,292500.0],["2025-10-24",21.6719,21.7411,21.3948,21.5036,245000.0],["2025-10-27",21.6818,21.8797,21.5927,21.8698,237500.0],["2025-10-28",21.8797,22.0281,21.6521,21.8599,231200.0],["2025-10-29",21.85,22.1667,21.2958,21.751,461700.0],["2025-10-30",21.6521,21.949,21.6076,21.8302,516400.0],["2025-10-31",23.1958,23.6807,22.5279,22.7208,782300.0],["2025-11-03",22.6911,22.7753,22.0875,22.4833,482300.0],["2025-11-04",22.2063,22.226,21.8154,21.9984,643400.0],["2025-11-05",22.0479,22.1667,21.8549,21.9391,235500.0],["2025-11-06",21.8698,22.0182,21.2661,21.8995,662400.0],["2025-11-07",21.7609,21.8401,21.1573,21.662,320200.0],["2025-11-10",21.9798,21.9798,21.4236,21.4335,353300.0],["2025-11-11",21.5329,21.5329,20.8277,20.8674,273200.0],["2025-11-12",20.9469,21.4137,20.8724,21.1356,243700.0],["2025-11-13",20.8674,21.0065,20.2715,20.3112,301400.0],["2025-11-14",20.2516,20.346,19.8047,19.8245,350700.0],["2025-11-17",19.6458,19.8543,18.9704,19.3776,507600.0],["2025-11-18",19.2286,20.043,18.9009,19.8345,511000.0],["2025-11-19",19.9437,20.3211,19.8643,20.2218,367000.0],["2025-11-20",20.6191,20.6886,19.9586,19.9735,525900.0],["2025-11-21",20.1126,20.639,19.6358,20.4701,302300.0],["2025-11-24",20.629,20.927,20.4801,20.6092,280400.0],["2025-11-25",20.6588,21.4534,20.4304,21.4137,338000.0],["2025-11-26",21.374,21.4782,21.1455,21.2051,313100.0],["2025-11-28",21.1554,21.3144,21.0661,21.2647,127800.0],["2025-12-01",21.0363,21.2945,20.932,21.2548,432400.0],["2025-12-02",21.4435,21.4733,21.1753,21.2746,288400.0],["2025-12-03",21.4236,21.8755,21.3442,21.8507,275500.0],["2025-12-04",21.8507,21.9699,21.5229,21.5428,232000.0],["2025-12-05",21.6123,21.7812,21.3541,21.5527,245500.0],["2025-12-08",21.662,21.7911,21.2796,21.6818,281400.0],["2025-12-09",21.513,22.4764,21.513,22.4466,619200.0],["2025-12-10",22.3771,23.276,22.3721,23.2213,860600.0],["2025-12-11",23.0922,23.3485,22.9114,23.0624,382800.0],["2025-12-12",22.983,23.0426,22.3324,22.5559,384900.0],["2025-12-15",21.7911,22.2281,21.225,21.4832,547000.0],["2025-12-16",21.4236,21.7812,21.22,21.6918,206500.0],["2025-12-17",21.3243,21.5825,21.1654,21.4534,328500.0],["2025-12-18",21.652,22.1685,21.5676,21.9004,330600.0],["2025-12-19",21.9699,22.4665,21.8358,22.2678,660300.0],["2025-12-22",22.3473,22.6353,22.0096,22.1288,630300.0],["2025-12-23",22.0791,22.2132,21.7911,21.9699,358000.0],["2025-12-24",21.9699,22.2579,21.7116,22.0891,104700.0],["2025-12-26",22.1884,22.2579,21.9103,21.9798,229300.0],["2025-12-29",21.8606,22.0791,21.8606,21.8904,295600.0],["2025-12-30",21.95,22.0046,21.6322,21.7116,261100.0],["2025-12-31",21.7116,21.9202,21.1952,21.1952,484900.0],["2026-01-02",21.3442,21.5627,20.8674,21.1654,400200.0],["2026-01-05",21.1852,21.518,21.0214,21.374,435500.0],["2026-01-06",21.2945,21.8805,21.1256,21.8805,387600.0],["2026-01-07",21.95,21.9997,20.6787,20.7284,623700.0],["2026-01-08",20.5694,21.0214,20.5694,20.778,295800.0],["2026-01-09",20.8575,20.8773,20.5595,20.8674,322600.0],["2026-01-12",20.7979,21.0661,20.6688,20.8078,236000.0],["2026-01-13",20.4801,20.927,20.1026,20.7284,324100.0],["2026-01-14",20.7582,20.927,20.1622,20.192,416200.0],["2026-01-15",20.4006,21.2647,20.192,21.1554,530100.0],["2026-01-16",21.1952,21.3541,20.6986,21.0959,490400.0],["2026-01-20",20.5694,20.8475,20.5099,20.7582,410700.0],["2026-01-21",20.9667,21.6669,20.7383,21.1654,779700.0],["2026-01-22",21.3938,21.7414,21.0561,21.1753,553400.0],["2026-01-23",21.1058,21.2349,20.7184,20.8674,303900.0],["2026-01-26",20.8773,21.3144,20.7284,21.1753,202500.0],["2026-01-27",21.076,21.2746,20.7532,20.8873,385700.0],["2026-01-28",20.9469,21.0958,20.8078,20.9568,384800.0],["2026-01-29",20.9071,21.2051,20.8376,21.2051,320600.0],["2026-01-30",21.0164,21.2448,20.9568,20.9767,309900.0],["2026-02-02",20.8873,21.6967,20.788,21.2647,350400.0],["2026-02-03",21.374,21.4832,20.8674,21.0065,580600.0],["2026-02-04",21.2945,21.9699,21.22,21.662,719000.0],["2026-02-05",21.4236,21.6123,20.8178,20.8277,403100.0],["2026-02-06",21.1256,21.8209,21.0065,21.662,380800.0],["2026-02-09",21.652,21.7861,21.2548,21.2746,333600.0],["2026-02-10",21.4534,21.7315,21.4534,21.5229,405600.0],["2026-02-11",21.5825,21.8507,21.0661,21.7414,380800.0],["2026-02-12",21.7315,22.1189,20.6489,20.9667,523200.0],["2026-02-13",21.2448,21.7216,21.0114,21.4236,348500.0],["2026-02-17",21.4137,21.5031,21.1356,21.2647,274100.0],["2026-02-18",21.2051,21.8904,21.1952,21.7017,446200.0],["2026-02-19",21.4931,21.7315,21.076,21.2647,226400.0],["2026-02-20",21.2746,21.8805,21.2101,21.513,289800.0],["2026-02-23",21.4335,21.4782,20.5794,20.6191,276200.0],["2026-02-24",20.788,21.076,20.0828,20.1026,551400.0],["2026-02-25",20.2715,20.4105,19.9636,20.3509,349000.0],["2026-02-26",20.4006,20.7085,20.2119,20.49,481000.0],["2026-02-27",20.1722,20.6489,19.8643,20.5496,592900.0],["2026-03-02",20.0828,21.2846,20.0828,21.2051,1022500.0],["2026-03-03",23.9662,25.3369,23.1021,24.2443,3994400.0],["2026-03-04",24.582,26.1712,24.2145,26.1116,1999800.0],["2026-03-05",25.6448,26.201,25.168,26.1811,741200.0],["2026-03-06",21.95,22.3473,21.5428,21.9103,6548000.0],["2026-03-09",21.801,22.3294,21.1058,22.0891,2167500.0],["2026-03-10",22.0512,22.4499,21.6823,22.111,1267100.0],["2026-03-11",22.2207,22.44,21.9415,22.43,1333100.0],["2026-03-12",22.0911,22.4101,21.2038,21.3534,1403700.0],["2026-03-13",21.5727,21.9016,21.2935,21.3932,1071800.0],["2026-03-16",21.7721,22.4001,21.7721,22.1608,1011000.0],["2026-03-17",22.4998,22.5995,22.0512,22.2904,1282300.0],["2026-03-18",22.2506,22.4599,21.473,21.6524,2275200.0],["2026-03-19",21.5029,22.1907,21.4431,22.111,1447400.0],["2026-03-20",22.0611,22.2107,21.6126,22.0611,2001300.0],["2026-03-23",22.121,22.3203,21.777,21.8618,1752000.0],["2026-03-24",21.5627,22.435,21.3334,22.3602,1417100.0],["2026-03-25",22.43,23.0431,22.4001,22.7191,1425500.0],["2026-03-26",22.5297,23.0082,22.42,22.6194,725200.0],["2026-03-27",22.4101,22.6194,22.1409,22.2306,781000.0],["2026-03-30",22.5596,22.5696,22.0911,22.2705,1158600.0],["2026-03-31",22.1309,23.382,22.0811,23.2375,1686900.0],["2026-04-01",23.397,24.2394,23.3172,24.1746,1623900.0],["2026-04-02",23.7459,24.9023,23.6163,24.673,2224000.0],["2026-04-06",24.7428,25.1415,24.6232,25.002,1916000.0],["2026-04-07",24.8923,25.939,24.8923,25.8394,1284200.0],["2026-04-08",26.5073,27.3148,26.4076,26.7366,1945500.0],["2026-04-09",26.6767,26.8761,25.9789,26.6169,1025500.0],["2026-04-10",26.8662,27.1852,26.3976,27.0855,806600.0],["2026-04-13",26.9459,28.2219,26.8562,28.182,1848800.0],["2026-04-14",28.4113,28.5798,28.1222,28.1322,909700.0],["2026-04-15",28.1521,28.3864,27.863,28.1422,655300.0],["2026-04-16",28.212,29.4381,28.1422,29.3983,1165800.0],["2026-04-17",29.7272,30.1459,29.5378,29.7073,1022600.0],["2026-04-20",29.6574,30.6743,29.6475,30.2157,1096400.0],["2026-04-21",30.764,31.2824,30.45,30.764,1073900.0],["2026-04-22",31.1229,31.2375,30.2655,30.3951,1187300.0],["2026-04-23",30.5148,30.8647,29.9665,30.3154,1064400.0],["2026-04-24",30.5447,30.764,30.106,30.2556,1055500.0],["2026-04-27",30.3453,30.6344,29.807,30.0861,732100.0],["2026-04-28",29.8668,30.1359,29.3983,29.6176,969600.0],["2026-04-29",29.7571,30.3951,29.6674,30.2057,921700.0],["2026-04-30",30.3154,30.7191,29.4182,30.6743,1187600.0],["2026-05-01",27.3746,28.5908,26.5671,27.8232,3171900.0],["2026-05-04",27.883,28.8799,27.7434,27.9528,1642900.0],["2026-05-05",28.4711,28.5409,27.8331,28.3814,415100.0],["2026-05-06",26.6269,27.0556,26.1085,26.7864,10011700.0],["2026-05-07",27.0655,27.3247,26.6468,26.7864,2710000.0],["2026-05-08",26.9459,27.5341,26.6269,27.1154,1731600.0],["2026-05-11",27.0655,27.5042,26.8761,26.916,1899300.0],["2026-05-12",26.94,26.94,26.05,26.31,1409900.0],["2026-05-13",26.43,26.55,25.77,25.83,1620100.0],["2026-05-14",26.24,26.62,25.83,25.96,1129000.0],["2026-05-15",25.61,25.86,25.235,25.27,969700.0],["2026-05-18",25.38,26.005,25.16,25.72,1203200.0],["2026-05-19",25.42,25.59,25.24,25.57,893500.0],["2026-05-20",25.77,26.025,25.349,25.66,751100.0],["2026-05-21",25.6,25.87,25.35,25.77,1416800.0],["2026-05-22",26.01,26.71,25.87,26.64,1311300.0],["2026-05-26",26.88,27.24,26.745,26.9,1226600.0],["2026-05-27",27.65,27.65,27.15,27.22,691500.0],["2026-05-28",27.22,27.49,26.91,27.07,1172000.0],["2026-05-29",27.47,28.27,27.03,28.25,1920200.0],["2026-06-01",28.25,29.56,28.03,29.56,1651900.0],["2026-06-02",29.84,31.69,29.79,31.64,1908700.0],["2026-06-03",31.49,31.505,29.98,30.82,1120100.0],["2026-06-04",30.58,30.96,30.02,30.72,1110500.0],["2026-06-05",30.53,31.23,29.25,29.51,1070100.0],["2026-06-08",29.86,29.97,29.33,29.53,997300.0],["2026-06-09",29.82,30.14,27.92,29.13,1490300.0],["2026-06-10",28.81,29.32,28.12,28.45,1071100.0],["2026-06-11",28.59,29.26,28.12,29.25,1338100.0],["2026-06-12",29.46,29.79,28.88,29.75,1418700.0],["2026-06-15",29.95,30.205,29.62,30.09,1857700.0],["2026-06-16",29.16,29.56,28.95,29.07,3814800.0],["2026-06-17",29.32,29.85,28.4,28.49,1254500.0],["2026-06-18",28.35,28.93,27.81,28.3,2040500.0],["2026-06-22",28.19,28.57,27.63,28.31,1530600.0],["2026-06-23",27.83,28.79,27.62,28.33,1712800.0],["2026-06-24",28.29,28.66,27.59,27.63,1228400.0],["2026-06-25",28.2,28.395,27.58,27.69,1487800.0],["2026-06-26",27.42,27.86,27.12,27.53,3051500.0],["2026-06-29",27.61,27.94,27.256,27.45,1393200.0],["2026-06-30",27.37,27.48,27.01,27.43,1342200.0],["2026-07-01",27.14,27.701,27.01,27.18,1451700.0],["2026-07-02",27.03,27.08,25.6,25.65,1711500.0],["2026-07-06",25.82,26.46,25.56,26.27,1737605.043565],["2026-07-07",26.13,27.15,25.755,27.14,1561212.263557],["2026-07-08",26.99,27.55,26.351,27.54,887372.117186],["2026-07-09",27.61,29.265,27.58,29.04,1448590.81743],["2026-07-10",29.08,29.27,28.86,29.06,705488.352309],["2026-07-13",28.91,29.76,28.88,28.98,893609.824162],["2026-07-14",29.62,29.96,29.11,29.45,911386.560309],["2026-07-15",29.37,29.485,28.07,28.59,892542.43805],["2026-07-16",28.3,28.73,28.1,28.39,553949.43308],["2026-07-17",28.1,29.29,27.965,29.28,880221.430528],["2026-07-20",29.28,29.5,28.4,28.5,857602.955093],["2026-07-21",28.96,29.61,28.71,29.45,1066468.118092],["2026-07-22",29.54,30.15,29.47,29.9,1006027.502518],["2026-07-23",29.99,30.28,29.277,29.57,862669.568975],["2026-07-24",29.89,30.14,29.25,29.44,628177.764945],["2026-07-27",29.39,29.945,28.61,29.15,739788.643186],["2026-07-28",28.97,30.17,28.91,30.07,706154.150466],["2026-07-29",29.88,30.69,29.62,30.13,970417.364296],["2026-07-30",30.58,30.95,30.13,30.4,991125.696889],["2026-07-31",29.56,29.725,27.245,28.21,1613015.183104],["2026-08-03",28.45,29.35,27.6,27.9,1653125.625608],["2026-08-04",28.32,29.81,28.24,29.23,1417007.443682],["2026-08-05",28.73,29.285,28.56,28.76,1323589.665955],["2026-08-06",28.37,28.83,28.225,28.55,1181974.648149],["2026-08-07",28.92,28.92,27.91,28.4,671098.59022],["2026-08-10",28.58,29.1062,27.97,28.15,99683.606854],["2026-08-11",27.78,28.1,27.55,27.63,661782.635114],["2026-08-12",28.13,28.24,27.59,28.04,513997.897303],["2026-08-13",28.13,28.7,28.13,28.33,566742.449844],["2026-08-14",28.52,28.66,28.041,28.55,631019.684825]]}