{"t":"LIF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-06",26.0,27.26,26.0,27.0,1044200.0],["2024-06-07",27.49,27.64,26.925,27.14,671700.0],["2024-06-10",27.05,27.29,26.0,27.25,477900.0],["2024-06-11",27.36,27.36,26.54,26.99,224600.0],["2024-06-12",26.9,27.6,26.45,27.18,226500.0],["2024-06-13",27.82,29.175,27.82,28.88,446100.0],["2024-06-14",29.88,31.33,29.62,30.29,332800.0],["2024-06-17",30.29,30.87,28.89,30.39,524200.0],["2024-06-18",30.95,31.31,30.55,31.25,331300.0],["2024-06-20",31.31,31.5,30.01,30.5,307500.0],["2024-06-21",30.85,31.92,30.698,31.21,302800.0],["2024-06-24",31.69,32.33,30.75,31.49,119400.0],["2024-06-25",31.22,31.5,30.385,31.25,180000.0],["2024-06-26",31.25,32.675,31.19,32.15,184500.0],["2024-06-27",31.18,32.32,31.18,31.89,148100.0],["2024-06-28",32.07,32.93,32.07,32.39,244800.0],["2024-07-01",32.02,32.329,31.7,31.73,275400.0],["2024-07-02",31.7,32.06,30.39,31.27,425200.0],["2024-07-03",31.0,32.83,30.86,32.64,77800.0],["2024-07-05",32.6,32.91,31.68,32.2,143800.0],["2024-07-08",32.01,33.16,31.94,32.9,214700.0],["2024-07-09",32.58,32.805,31.48,32.44,259200.0],["2024-07-10",32.31,34.106,32.087,33.75,111100.0],["2024-07-11",33.9,34.548,33.52,34.2,100000.0],["2024-07-12",34.64,35.68,34.305,35.08,93800.0],["2024-07-15",36.07,36.07,34.72,34.94,96000.0],["2024-07-16",34.58,34.75,33.83,34.1,65300.0],["2024-07-17",33.66,34.65,32.95,33.54,174700.0],["2024-07-18",33.21,33.63,32.43,32.84,83000.0],["2024-07-19",32.53,33.46,32.41,33.45,56700.0],["2024-07-22",32.67,33.25,32.11,32.49,105700.0],["2024-07-23",32.01,33.36,31.87,32.87,198600.0],["2024-07-24",32.46,32.91,32.18,32.41,211600.0],["2024-07-25",31.8,31.8,30.51,30.79,363200.0],["2024-07-26",30.77,31.56,29.97,31.56,280100.0],["2024-07-29",32.09,33.23,32.05,32.38,333400.0],["2024-07-30",31.91,32.18,31.6,31.93,185200.0],["2024-07-31",32.31,33.93,32.31,33.55,278400.0],["2024-08-01",33.26,34.43,33.02,33.49,158300.0],["2024-08-02",33.18,33.5,32.04,32.86,131300.0],["2024-08-05",30.12,30.292,29.009,29.82,192000.0],["2024-08-06",29.83,31.18,29.71,30.56,151400.0],["2024-08-07",30.34,30.35,28.94,29.0,218000.0],["2024-08-08",29.12,32.21,29.12,32.1,236700.0],["2024-08-09",32.9,36.875,32.1,35.03,230200.0],["2024-08-12",35.0,35.02,33.9,33.99,105700.0],["2024-08-13",34.04,36.68,34.04,35.73,280200.0],["2024-08-14",36.0,37.42,35.81,36.57,232900.0],["2024-08-15",36.12,36.68,35.41,36.4,268100.0],["2024-08-16",36.0,36.87,35.69,36.65,219400.0],["2024-08-19",36.0,38.0,36.0,37.32,364300.0],["2024-08-20",37.0,38.0,36.795,37.61,320000.0],["2024-08-21",37.98,39.93,37.969,39.46,369400.0],["2024-08-22",39.01,39.94,38.97,39.12,611000.0],["2024-08-23",39.58,41.17,39.5,40.24,412200.0],["2024-08-26",40.0,40.2,38.54,38.87,357100.0],["2024-08-27",39.0,40.2,38.7,39.42,275300.0],["2024-08-28",39.13,39.79,37.77,38.27,189700.0],["2024-08-29",38.76,40.47,38.67,39.39,324700.0],["2024-08-30",39.77,39.87,39.09,39.43,225200.0],["2024-09-03",38.85,38.85,36.82,37.25,230500.0],["2024-09-04",37.43,38.07,36.93,37.25,194400.0],["2024-09-05",37.25,38.27,37.17,37.6,449400.0],["2024-09-06",37.51,38.08,36.46,37.5,362100.0],["2024-09-09",37.89,38.64,32.06,33.74,621200.0],["2024-09-10",34.15,34.32,32.595,33.15,468800.0],["2024-09-11",33.15,33.59,31.95,32.8,499100.0],["2024-09-12",33.4,34.2,32.99,34.1,376700.0],["2024-09-13",34.04,34.77,33.39,34.15,243600.0],["2024-09-16",33.81,34.28,33.27,34.0,165100.0],["2024-09-17",33.87,34.558,33.24,33.89,144000.0],["2024-09-18",34.39,34.595,31.13,33.9,230200.0],["2024-09-19",35.0,36.16,34.66,35.7,280200.0],["2024-09-20",36.5,37.07,35.61,36.25,1342500.0],["2024-09-23",37.5,38.74,37.39,38.56,262700.0],["2024-09-24",38.85,39.78,38.29,39.63,178800.0],["2024-09-25",39.0,39.29,38.6,39.05,184600.0],["2024-09-26",39.47,39.6,38.71,39.47,192100.0],["2024-09-27",39.25,39.5,38.1,38.81,194100.0],["2024-09-30",38.33,39.66,38.16,39.35,144500.0],["2024-10-01",39.8,41.45,39.49,41.01,184300.0],["2024-10-02",40.9,40.9,39.6,39.99,227900.0],["2024-10-03",39.7,39.92,38.98,39.55,119800.0],["2024-10-04",39.85,40.61,39.39,40.02,212900.0],["2024-10-07",41.0,42.16,40.77,41.58,225700.0],["2024-10-08",40.6,41.185,39.94,40.95,150900.0],["2024-10-09",41.11,42.09,40.92,42.07,100600.0],["2024-10-10",42.2,42.3,41.36,42.07,227900.0],["2024-10-11",42.5,43.34,42.44,42.73,130500.0],["2024-10-14",42.7,43.76,42.49,43.7,160500.0],["2024-10-15",43.7,44.76,43.47,43.71,146200.0],["2024-10-16",45.0,46.12,44.88,45.87,226400.0],["2024-10-17",44.75,44.75,43.08,43.73,179700.0],["2024-10-18",43.83,44.12,43.52,44.1,102400.0],["2024-10-21",44.1,44.99,44.08,44.48,129900.0],["2024-10-22",44.31,45.38,44.31,44.79,103200.0],["2024-10-23",44.0,44.39,42.84,43.63,121100.0],["2024-10-24",43.49,43.68,43.03,43.33,71300.0],["2024-10-25",43.2,43.2,42.31,42.82,147600.0],["2024-10-28",43.93,44.265,43.46,43.93,147200.0],["2024-10-29",43.84,45.23,43.738,44.44,130600.0],["2024-10-30",44.5,44.9,43.98,44.1,96500.0],["2024-10-31",43.43,43.54,42.19,42.87,175900.0],["2024-11-01",42.87,44.36,42.87,44.25,114000.0],["2024-11-04",44.18,44.86,44.032,44.37,133600.0],["2024-11-05",44.07,44.87,44.01,44.65,115100.0],["2024-11-06",45.5,46.15,44.91,45.79,216300.0],["2024-11-07",46.57,48.74,46.0,47.04,545500.0],["2024-11-08",47.04,48.14,46.805,47.47,460100.0],["2024-11-11",47.08,48.64,46.7,48.19,372700.0],["2024-11-12",47.78,48.9,47.74,48.1,312500.0],["2024-11-13",43.57,47.38,42.5,44.15,723100.0],["2024-11-14",44.9,44.9,43.63,43.88,210600.0],["2024-11-15",41.13,42.4,40.65,41.95,2136300.0],["2024-11-18",40.94,40.99,39.3,40.31,366400.0],["2024-11-19",41.5,41.84,40.79,41.6,525800.0],["2024-11-20",41.92,42.348,41.13,42.23,200700.0],["2024-11-21",42.84,43.255,42.0,42.47,302500.0],["2024-11-22",42.46,42.48,40.321,40.95,293900.0],["2024-11-25",42.5,44.44,42.09,43.41,2255400.0],["2024-11-26",44.7,47.3,44.54,46.33,639600.0],["2024-11-27",47.25,49.5,46.88,49.45,557500.0],["2024-11-29",49.21,49.525,48.56,49.31,343500.0],["2024-12-02",49.3,52.44,49.28,52.0,651100.0],["2024-12-03",51.33,52.765,51.33,52.48,562700.0],["2024-12-04",51.31,52.015,50.44,51.7,761100.0],["2024-12-05",51.69,52.41,50.46,51.2,588000.0],["2024-12-06",47.12,48.4,42.59,48.01,1248200.0],["2024-12-09",46.53,47.18,43.485,43.81,816500.0],["2024-12-10",43.64,44.57,43.53,43.63,491100.0],["2024-12-11",44.2,44.27,43.34,43.52,268600.0],["2024-12-12",43.63,44.0,43.22,43.5,228800.0],["2024-12-13",43.73,44.0,43.26,43.81,252000.0],["2024-12-16",44.0,44.39,43.18,43.49,334100.0],["2024-12-17",43.71,44.07,43.205,43.44,459600.0],["2024-12-18",43.44,43.99,41.03,41.43,446500.0],["2024-12-19",41.43,42.51,41.15,42.06,455500.0],["2024-12-20",41.07,42.185,40.61,40.73,1389500.0],["2024-12-23",41.44,42.54,40.95,42.03,359300.0],["2024-12-24",41.81,42.36,41.64,42.13,52300.0],["2024-12-26",42.04,42.55,42.02,42.37,92000.0],["2024-12-27",42.58,42.58,41.14,42.1,149200.0],["2024-12-30",41.54,42.19,41.15,41.83,268400.0],["2024-12-31",42.27,42.27,41.075,41.27,195000.0],["2025-01-02",41.82,42.075,41.21,41.89,167900.0],["2025-01-03",42.0,42.97,41.72,42.54,166800.0],["2025-01-06",42.97,43.33,42.54,43.17,185100.0],["2025-01-07",43.25,43.89,42.57,43.24,274600.0],["2025-01-08",42.83,43.398,42.495,42.98,191200.0],["2025-01-10",42.69,43.05,42.215,42.75,204500.0],["2025-01-13",41.57,41.67,39.58,40.48,312700.0],["2025-01-14",40.83,41.15,39.65,39.85,278700.0],["2025-01-15",40.72,41.26,40.26,40.63,187500.0],["2025-01-16",40.72,41.41,40.45,40.57,215300.0],["2025-01-17",42.67,44.07,42.15,43.37,218400.0],["2025-01-21",44.29,44.81,44.04,44.75,197800.0],["2025-01-22",45.38,46.61,45.25,46.12,242100.0],["2025-01-23",45.76,46.89,45.76,46.87,371700.0],["2025-01-24",47.21,47.62,46.51,47.43,201400.0],["2025-01-27",46.0,46.8,45.3,46.23,357700.0],["2025-01-28",46.42,46.82,45.61,46.41,163100.0],["2025-01-29",46.39,47.36,46.075,47.34,141500.0],["2025-01-30",47.8,48.4,47.45,47.7,214300.0],["2025-01-31",47.52,47.735,45.41,45.72,244800.0],["2025-02-03",44.0,45.5,43.17,44.71,193900.0],["2025-02-04",44.93,45.988,44.93,45.95,177800.0],["2025-02-05",46.0,46.38,45.765,46.18,147300.0],["2025-02-06",43.97,44.6,42.525,42.88,280600.0],["2025-02-07",44.98,45.76,44.03,44.55,206300.0],["2025-02-10",45.07,45.94,44.82,45.19,167500.0],["2025-02-11",45.44,45.57,44.72,45.01,93400.0],["2025-02-12",44.43,45.48,44.43,44.91,109900.0],["2025-02-13",44.86,46.55,44.86,46.4,114400.0],["2025-02-14",46.81,47.11,46.27,46.46,171900.0],["2025-02-18",46.56,47.155,46.55,47.08,205400.0],["2025-02-19",46.77,47.97,46.45,47.92,342000.0],["2025-02-20",47.91,48.0,46.25,46.86,239000.0],["2025-02-21",47.24,47.24,45.23,45.31,364700.0],["2025-02-24",46.19,46.19,42.77,43.53,285200.0],["2025-02-25",43.98,44.8,41.675,42.1,344900.0],["2025-02-26",42.07,43.23,41.47,41.81,291000.0],["2025-02-27",42.42,44.96,40.52,40.58,296800.0],["2025-02-28",41.52,45.33,41.52,45.2,636200.0],["2025-03-03",43.43,44.34,41.45,41.64,362300.0],["2025-03-04",40.47,42.2,39.77,41.57,487300.0],["2025-03-05",41.64,43.27,41.16,43.09,399100.0],["2025-03-06",42.4,43.01,41.37,41.79,458600.0],["2025-03-07",41.2,43.95,41.0,43.94,633600.0],["2025-03-10",42.99,43.43,41.603,42.23,656500.0],["2025-03-11",40.29,42.16,39.54,40.71,1013500.0],["2025-03-12",40.9,41.03,39.91,40.63,536600.0],["2025-03-13",40.68,40.68,39.43,39.59,410700.0],["2025-03-14",40.2,40.535,39.71,40.3,456600.0],["2025-03-17",40.2,41.17,40.03,41.14,580700.0],["2025-03-18",40.64,40.64,39.63,40.06,625800.0],["2025-03-19",40.0,41.92,39.875,41.2,1852700.0],["2025-03-20",40.96,41.7,40.31,41.49,2018300.0],["2025-03-21",40.34,40.57,38.0,38.12,2760000.0],["2025-03-24",38.64,40.32,38.58,40.25,2003100.0],["2025-03-25",40.26,41.58,40.26,41.4,1702700.0],["2025-03-26",40.08,40.535,39.4,39.88,319000.0],["2025-03-27",39.56,39.63,38.9,38.95,348400.0],["2025-03-28",38.71,39.265,38.07,38.63,402800.0],["2025-03-31",38.2,39.755,36.36,38.39,614400.0],["2025-04-01",38.2,38.69,37.51,38.38,528100.0],["2025-04-02",38.38,39.83,37.71,39.48,291400.0],["2025-04-03",37.22,37.825,36.3,36.75,393400.0],["2025-04-04",33.82,34.0,31.0,31.78,1055500.0],["2025-04-07",30.0,34.53,29.62,32.19,926400.0],["2025-04-08",34.55,34.55,30.99,31.62,674500.0],["2025-04-09",31.58,36.68,31.46,36.61,1097900.0],["2025-04-10",34.5,35.445,32.71,33.95,616100.0],["2025-04-11",33.73,34.97,33.17,34.94,471700.0],["2025-04-14",36.16,36.7,35.28,36.02,381300.0],["2025-04-15",36.29,37.25,36.25,37.02,424200.0],["2025-04-16",36.37,37.345,35.58,36.3,424500.0],["2025-04-17",36.97,37.855,36.595,37.39,400000.0],["2025-04-21",36.91,37.03,35.62,36.34,288600.0],["2025-04-22",37.23,38.465,37.0,37.9,475000.0],["2025-04-23",39.45,40.28,38.31,38.36,437200.0],["2025-04-24",38.78,40.23,37.64,39.95,293600.0],["2025-04-25",39.12,40.3,38.935,40.14,311800.0],["2025-04-28",39.95,40.39,39.49,40.18,384500.0],["2025-04-29",41.12,41.72,40.54,41.64,348100.0],["2025-04-30",40.87,42.99,40.545,42.9,566100.0],["2025-05-01",43.5,44.03,43.0,43.32,478000.0],["2025-05-02",43.91,44.69,43.75,44.58,301200.0],["2025-05-05",43.79,44.12,43.435,43.56,253400.0],["2025-05-06",42.73,44.175,42.73,44.06,349100.0],["2025-05-07",44.27,44.89,44.05,44.84,428700.0],["2025-05-08",45.0,45.91,44.465,45.19,550000.0],["2025-05-09",45.58,45.79,44.765,45.72,449000.0],["2025-05-12",46.89,49.57,46.805,49.51,718000.0],["2025-05-13",50.0,62.635,49.36,59.62,2215600.0],["2025-05-14",58.74,59.99,57.26,58.27,1319100.0],["2025-05-15",57.89,59.459,56.8,58.57,1015800.0],["2025-05-16",58.07,61.19,57.77,60.26,1168000.0],["2025-05-19",58.85,60.43,58.11,60.37,821400.0],["2025-05-20",60.91,62.192,60.24,60.89,1250400.0],["2025-05-21",61.16,63.68,60.79,60.805,1101800.0],["2025-05-22",60.32,61.82,60.22,60.65,838000.0],["2025-05-23",59.17,61.64,58.64,61.36,722500.0],["2025-05-27",62.23,63.59,62.12,62.65,792600.0],["2025-05-28",62.53,63.2,62.08,62.8,1060300.0],["2025-05-29",62.38,63.52,62.05,63.04,1020200.0],["2025-05-30",64.74,65.19,63.293,63.55,3365700.0],["2025-06-02",60.54,62.448,59.55,61.11,2216700.0],["2025-06-03",62.07,63.27,61.84,63.01,2253400.0],["2025-06-04",63.24,65.38,63.2,64.01,1077500.0],["2025-06-05",65.27,65.34,64.02,65.04,816100.0],["2025-06-06",65.14,65.785,63.82,63.85,758700.0],["2025-06-09",63.95,64.759,62.85,64.58,812400.0],["2025-06-10",64.64,64.64,61.46,62.5,796600.0],["2025-06-11",63.12,63.78,62.16,62.76,784300.0],["2025-06-12",62.76,63.693,62.08,63.21,769900.0],["2025-06-13",61.63,62.395,60.56,61.09,758100.0],["2025-06-16",62.5,64.075,62.005,62.73,796100.0],["2025-06-17",63.0,63.64,62.175,62.22,558800.0],["2025-06-18",62.29,63.15,61.825,62.67,524600.0],["2025-06-20",62.83,64.942,61.28,61.97,1249900.0],["2025-06-23",61.51,61.97,59.43,61.78,594000.0],["2025-06-24",62.5,62.75,61.705,62.27,399100.0],["2025-06-25",62.79,63.045,60.09,60.22,638700.0],["2025-06-26",60.35,61.45,60.12,61.16,541500.0],["2025-06-27",61.91,62.67,61.27,62.115,1405600.0],["2025-06-30",63.23,66.16,63.07,65.25,1509600.0],["2025-07-01",65.95,67.11,62.51,64.38,1014400.0],["2025-07-02",64.11,64.439,63.29,63.92,664800.0],["2025-07-03",63.77,65.935,63.77,65.58,299800.0],["2025-07-07",65.53,65.53,63.93,64.46,423700.0],["2025-07-08",65.2,65.88,63.8,64.49,642500.0],["2025-07-09",64.8,66.99,64.5,64.76,807300.0],["2025-07-10",64.055,64.68,62.21,64.28,1059900.0],["2025-07-11",63.75,64.29,63.383,64.185,442800.0],["2025-07-14",64.41,69.449,64.35,68.16,1269300.0],["2025-07-15",70.05,70.05,67.36,68.465,804100.0],["2025-07-16",68.55,70.46,68.33,70.44,708400.0],["2025-07-17",71.61,71.67,70.433,71.42,677000.0],["2025-07-18",73.13,74.905,72.65,74.38,915100.0],["2025-07-21",74.18,75.775,73.1,74.61,876600.0],["2025-07-22",74.55,74.55,71.2,74.01,729500.0],["2025-07-23",74.49,75.8,74.04,75.72,725800.0],["2025-07-24",75.69,76.26,75.17,75.34,686300.0],["2025-07-25",75.51,77.11,74.592,76.81,524000.0],["2025-07-28",77.38,77.38,75.43,76.17,548600.0],["2025-07-29",77.35,78.32,75.77,75.9,553600.0],["2025-07-30",76.0,77.945,75.85,76.4,625500.0],["2025-07-31",77.38,78.0,76.35,76.59,798200.0],["2025-08-01",74.83,76.22,72.59,74.4,712000.0],["2025-08-04",75.79,77.36,74.71,76.98,474500.0],["2025-08-05",77.41,78.1,75.495,75.85,575000.0],["2025-08-06",75.97,77.98,75.85,77.75,492400.0],["2025-08-07",78.09,78.3,73.22,75.27,859800.0],["2025-08-08",75.32,76.179,73.79,73.85,522500.0],["2025-08-11",74.41,75.885,73.0,73.74,950200.0],["2025-08-12",80.51,84.02,76.69,83.55,2170800.0],["2025-08-13",84.31,89.8,84.13,88.94,1762000.0],["2025-08-14",86.94,88.125,83.83,85.33,1280900.0],["2025-08-15",84.77,85.58,84.045,85.43,941200.0],["2025-08-18",85.14,88.01,85.14,87.2,520700.0],["2025-08-19",86.78,87.595,85.15,85.6,760700.0],["2025-08-20",84.53,85.885,81.37,85.17,1030600.0],["2025-08-21",84.8,86.74,84.17,86.17,622800.0],["2025-08-22",87.4,91.25,86.465,90.22,605700.0],["2025-08-25",90.0,91.552,89.53,89.61,500900.0],["2025-08-26",89.33,91.24,89.133,90.2,785300.0],["2025-08-27",90.0,91.145,89.477,91.0,462500.0],["2025-08-28",91.21,92.51,90.09,91.31,555200.0],["2025-08-29",90.9,91.52,89.98,90.445,567900.0],["2025-09-02",86.47,88.91,86.2,87.09,906700.0],["2025-09-03",86.75,88.05,86.25,86.65,726700.0],["2025-09-04",87.11,88.565,86.6,88.48,609800.0],["2025-09-05",90.0,93.5,88.65,93.44,631600.0],["2025-09-08",96.23,103.65,95.88,103.11,1944100.0],["2025-09-09",98.22,99.29,94.75,95.94,1241600.0],["2025-09-10",96.45,97.738,95.17,95.58,615600.0],["2025-09-11",96.21,99.55,95.75,98.3,1004800.0],["2025-09-12",98.57,100.88,98.245,100.24,803700.0],["2025-09-15",100.24,103.04,100.2,102.49,627900.0],["2025-09-16",102.51,102.99,99.28,100.17,652400.0],["2025-09-17",100.32,100.72,98.795,100.0,646700.0],["2025-09-18",100.77,103.67,100.52,103.08,933500.0],["2025-09-19",105.23,107.34,102.51,102.92,7808600.0],["2025-09-22",101.61,103.07,101.5,102.12,620000.0],["2025-09-23",102.42,103.39,101.24,101.5,1314800.0],["2025-09-24",101.52,101.52,98.8,99.47,909600.0],["2025-09-25",97.54,103.78,97.54,103.77,737400.0],["2025-09-26",103.52,105.0,102.67,104.51,837100.0],["2025-09-29",104.71,107.855,104.71,105.73,879600.0],["2025-09-30",106.48,106.84,103.71,106.3,596100.0],["2025-10-01",105.45,107.253,104.65,106.12,874400.0],["2025-10-02",107.3,108.5,105.8,107.74,683600.0],["2025-10-03",108.77,109.32,106.9,107.83,399300.0],["2025-10-06",107.88,112.54,107.88,110.89,729900.0],["2025-10-07",110.12,110.12,105.388,106.04,871000.0],["2025-10-08",106.745,107.4,101.94,107.37,1385300.0],["2025-10-09",106.41,108.59,105.69,107.53,570200.0],["2025-10-10",107.34,109.479,103.92,104.3,630700.0],["2025-10-13",103.2,105.23,101.52,103.2,719000.0],["2025-10-14",101.0,102.49,98.44,100.64,522200.0],["2025-10-15",101.09,101.58,96.85,97.87,648700.0],["2025-10-16",96.73,97.42,91.89,92.12,875000.0],["2025-10-17",90.95,91.345,87.27,87.6,711800.0],["2025-10-20",89.87,89.991,86.7,87.5,923600.0],["2025-10-21",88.0,89.98,87.31,89.6,566500.0],["2025-10-22",88.16,91.15,87.16,89.51,708400.0],["2025-10-23",91.62,93.38,90.43,91.36,612000.0],["2025-10-24",93.01,95.69,93.01,94.9,563400.0],["2025-10-27",99.85,100.18,96.73,97.86,481300.0],["2025-10-28",97.63,98.165,96.27,97.09,328000.0],["2025-10-29",97.16,100.14,97.01,97.92,428500.0],["2025-10-30",96.92,97.8,94.02,95.95,334200.0],["2025-10-31",97.08,99.5,97.08,98.71,384800.0],["2025-11-03",98.87,99.988,96.25,99.32,687900.0],["2025-11-04",95.39,97.86,94.204,96.44,641500.0],["2025-11-05",96.43,96.66,95.051,95.43,455200.0],["2025-11-06",94.74,95.145,91.41,91.69,522000.0],["2025-11-07",89.83,92.015,88.58,90.925,729600.0],["2025-11-10",95.98,95.98,92.96,93.3,633900.0],["2025-11-11",84.13,86.47,69.6,72.79,3912800.0],["2025-11-12",77.61,78.685,74.71,76.93,2609000.0],["2025-11-13",76.93,78.15,72.3,73.21,1570300.0],["2025-11-14",69.95,72.01,68.39,70.06,1203200.0],["2025-11-17",70.24,70.53,68.15,69.79,1889900.0],["2025-11-18",69.1,69.5,67.32,68.04,1195800.0],["2025-11-19",67.61,69.33,66.59,68.5,717100.0],["2025-11-20",71.32,71.78,68.36,69.33,861300.0],["2025-11-21",69.65,73.99,69.35,72.51,764700.0],["2025-11-24",76.1,79.79,76.1,79.12,1443100.0],["2025-11-25",78.34,79.35,75.71,78.91,1767700.0],["2025-11-26",79.24,79.6,77.96,78.46,913000.0],["2025-11-28",79.19,80.51,79.04,79.61,298100.0],["2025-12-01",77.1,77.795,75.325,75.5,854900.0],["2025-12-02",75.57,76.9,74.638,74.67,577600.0],["2025-12-03",73.24,75.82,72.17,75.02,635400.0],["2025-12-04",76.18,77.15,74.86,75.52,543800.0],["2025-12-05",79.02,79.02,76.34,78.0,746100.0],["2025-12-08",75.99,76.0,71.87,73.57,1224900.0],["2025-12-09",73.12,73.89,71.91,72.89,464800.0],["2025-12-10",72.29,72.36,68.67,70.08,808700.0],["2025-12-11",69.52,71.0,68.14,69.06,767500.0],["2025-12-12",69.7,70.29,67.29,67.57,569600.0],["2025-12-15",68.29,69.65,63.49,64.71,1325300.0],["2025-12-16",64.29,65.06,63.36,64.25,1165700.0],["2025-12-17",64.25,64.635,58.46,60.43,1888000.0],["2025-12-18",62.64,64.275,61.915,63.08,1129300.0],["2025-12-19",64.09,66.0,63.32,64.56,2183700.0],["2025-12-22",64.515,66.7,64.42,65.71,645800.0],["2025-12-23",66.68,67.95,66.63,67.25,805000.0],["2025-12-24",66.97,67.5,66.53,66.57,302400.0],["2025-12-26",66.88,66.97,65.22,66.37,395500.0],["2025-12-29",65.62,67.62,65.62,66.63,636100.0],["2025-12-30",66.96,68.01,66.3,66.73,725400.0],["2025-12-31",66.78,66.78,63.85,64.14,761900.0],["2026-01-02",64.3,65.03,63.41,64.36,623100.0],["2026-01-05",63.17,63.72,61.051,62.75,1192300.0],["2026-01-06",62.89,65.695,62.62,64.53,691700.0],["2026-01-07",64.44,65.855,63.34,65.07,551900.0],["2026-01-08",65.07,66.03,63.72,65.06,624000.0],["2026-01-09",65.04,66.3,64.01,65.32,507500.0],["2026-01-12",64.52,64.93,62.59,62.69,763000.0],["2026-01-13",61.98,62.56,60.88,62.15,797300.0],["2026-01-14",60.67,61.36,59.13,59.63,721500.0],["2026-01-15",59.22,60.24,58.34,59.79,953900.0],["2026-01-16",60.22,60.22,56.56,56.84,1072100.0],["2026-01-20",54.41,56.58,53.905,54.08,1542600.0],["2026-01-21",54.08,54.08,51.68,53.07,1126500.0],["2026-01-22",54.69,55.26,53.72,54.81,1225000.0],["2026-01-23",67.9,71.26,65.8,68.1,3579700.0],["2026-01-26",67.91,67.955,65.05,65.98,1608500.0],["2026-01-27",64.51,65.21,60.95,61.69,1219700.0],["2026-01-28",61.79,63.38,60.69,62.28,1039000.0],["2026-01-29",61.055,61.44,58.3,58.91,1014500.0],["2026-01-30",58.7,58.7,56.05,57.29,1049000.0],["2026-02-02",57.35,59.0,57.35,57.85,869800.0],["2026-02-03",59.86,61.58,59.11,61.07,1394500.0],["2026-02-04",56.6,56.82,52.425,53.79,1871000.0],["2026-02-05",53.59,55.03,52.22,52.84,963400.0],["2026-02-06",53.98,54.62,53.28,54.41,699500.0],["2026-02-09",54.01,55.68,53.76,55.13,696800.0],["2026-02-10",56.16,56.93,55.55,55.8,590100.0],["2026-02-11",55.63,56.27,51.33,52.73,1024800.0],["2026-02-12",53.26,53.38,49.63,50.34,1323000.0],["2026-02-13",48.96,51.0,48.095,49.31,1008200.0],["2026-02-17",49.23,49.93,48.22,49.55,674400.0],["2026-02-18",50.24,51.6,49.383,51.1,549600.0],["2026-02-19",51.07,51.65,50.18,50.61,427300.0],["2026-02-20",50.1,52.285,50.01,50.61,470300.0],["2026-02-23",49.06,49.23,46.81,46.97,692700.0],["2026-02-24",46.92,49.335,45.745,48.22,788700.0],["2026-02-25",48.92,49.82,48.07,49.79,731000.0],["2026-02-26",50.35,52.24,49.82,52.15,665300.0],["2026-02-27",51.1,52.95,50.94,52.65,895600.0],["2026-03-02",50.61,54.89,50.61,53.79,1418600.0],["2026-03-03",43.49,46.28,41.24,43.97,4130600.0],["2026-03-04",43.41,46.02,43.41,44.86,1713400.0],["2026-03-05",44.93,45.85,43.59,44.91,1130600.0],["2026-03-06",44.88,46.01,43.67,45.08,1118800.0],["2026-03-09",45.37,47.99,44.975,47.57,2607500.0],["2026-03-10",47.57,48.09,45.37,46.38,1628300.0],["2026-03-11",46.69,48.025,45.07,45.08,1382900.0],["2026-03-12",43.0,44.43,41.19,41.21,1978700.0],["2026-03-13",41.4,42.84,40.98,41.22,1364600.0],["2026-03-16",41.84,42.565,39.97,41.03,1373100.0],["2026-03-17",40.51,41.77,39.77,41.58,1879000.0],["2026-03-18",41.31,42.12,40.5,40.7,1352400.0],["2026-03-19",39.75,40.45,37.94,39.27,2100200.0],["2026-03-20",38.27,40.24,37.51,39.83,13600000.0],["2026-03-23",40.44,41.91,40.205,41.19,1492100.0],["2026-03-24",40.5,41.46,39.85,40.58,806700.0],["2026-03-25",41.87,42.15,39.92,40.38,1020800.0],["2026-03-26",39.54,41.6,39.22,39.68,1076300.0],["2026-03-27",38.97,39.5,38.39,38.6,785500.0],["2026-03-30",38.81,39.03,37.71,38.12,1101900.0],["2026-03-31",38.64,40.91,38.29,40.82,1285100.0],["2026-04-01",41.72,42.065,40.79,41.21,1020100.0],["2026-04-02",39.42,41.18,39.19,40.43,781600.0],["2026-04-06",40.635,41.08,39.99,40.12,602400.0],["2026-04-07",40.65,41.27,39.74,41.23,669600.0],["2026-04-08",46.25,46.77,43.05,43.97,2063400.0],["2026-04-09",43.43,43.99,41.22,41.53,1574200.0],["2026-04-10",42.08,42.08,37.83,38.1,1259900.0],["2026-04-13",37.27,40.24,37.01,39.52,1016100.0],["2026-04-14",39.94,41.05,38.69,39.78,708200.0],["2026-04-15",40.68,42.62,40.5,42.59,624500.0],["2026-04-16",46.57,46.79,43.86,46.05,1245200.0],["2026-04-17",48.36,50.3,47.43,48.75,1581400.0],["2026-04-20",48.07,48.66,47.255,48.63,797100.0],["2026-04-21",48.0,48.75,45.56,45.57,825300.0],["2026-04-22",47.15,48.1,46.531,48.06,646500.0],["2026-04-23",46.94,46.94,43.238,43.82,938100.0],["2026-04-24",44.48,45.79,43.785,45.78,582600.0],["2026-04-27",45.11,45.85,44.16,44.41,477200.0],["2026-04-28",43.85,44.17,42.34,43.21,715700.0],["2026-04-29",43.16,43.21,42.07,42.67,535800.0],["2026-04-30",42.67,43.4,42.19,43.09,814300.0],["2026-05-01",44.165,46.06,43.88,45.75,803000.0],["2026-05-04",45.87,47.04,45.418,46.28,542800.0],["2026-05-05",45.63,45.63,43.71,44.52,443900.0],["2026-05-06",42.54,43.91,40.72,43.38,755900.0],["2026-05-07",42.85,44.72,42.85,44.01,801500.0],["2026-05-08",43.0,44.1,42.0,44.05,701300.0],["2026-05-11",42.78,44.83,42.52,43.28,1126100.0],["2026-05-12",42.99,43.15,37.65,38.62,2270700.0],["2026-05-13",40.44,40.615,39.3,40.16,1382600.0],["2026-05-14",40.45,41.03,39.05,40.06,587000.0],["2026-05-15",39.28,39.635,38.46,38.53,561000.0],["2026-05-18",39.75,40.615,38.79,39.47,874600.0],["2026-05-19",38.875,39.395,37.66,39.08,839000.0],["2026-05-20",38.57,39.98,37.69,39.62,634100.0],["2026-05-21",39.17,40.085,38.81,40.03,535300.0],["2026-05-22",40.34,40.87,39.925,40.22,772600.0],["2026-05-26",40.255,41.215,39.71,40.84,626900.0],["2026-05-27",40.91,42.27,40.46,41.7,548400.0],["2026-05-28",41.0,41.86,40.17,41.525,626500.0],["2026-05-29",41.98,42.82,41.78,42.49,748200.0],["2026-06-01",43.89,48.23,43.38,48.14,1585100.0],["2026-06-02",47.23,47.89,45.56,47.0,875300.0],["2026-06-03",46.95,47.28,44.85,46.21,766900.0],["2026-06-04",46.015,49.67,46.015,47.8,626300.0],["2026-06-05",47.61,47.77,44.74,45.37,581000.0],["2026-06-08",45.38,47.17,45.01,46.64,690700.0],["2026-06-09",47.04,48.51,45.05,47.0,578300.0],["2026-06-10",45.79,47.64,44.795,44.85,602900.0],["2026-06-11",44.64,45.68,43.6,45.28,582900.0],["2026-06-12",45.79,46.351,44.48,45.25,413600.0],["2026-06-15",46.07,48.96,46.0,48.865,639900.0],["2026-06-16",48.69,49.68,46.15,46.96,586900.0],["2026-06-17",47.58,49.33,46.77,47.04,664200.0],["2026-06-18",47.67,49.345,46.31,49.02,1417300.0],["2026-06-22",48.43,51.39,47.82,47.97,1099000.0],["2026-06-23",47.13,48.68,46.207,46.94,495600.0],["2026-06-24",47.19,50.62,47.16,49.42,642600.0],["2026-06-25",49.46,50.7,48.27,48.94,513200.0],["2026-06-26",48.9,53.54,48.9,53.08,1052600.0],["2026-06-29",54.68,57.61,53.73,57.58,1485000.0],["2026-06-30",55.93,56.12,52.44,55.36,1082500.0],["2026-07-01",56.11,59.45,55.52,57.325,1057200.0],["2026-07-02",57.315,58.73,56.81,57.71,534800.0],["2026-07-06",57.59,59.3,56.67,56.73,700797.557709],["2026-07-07",56,57.54,54.96,56.29,686462.248136],["2026-07-08",54.46,55.24,52.74,53.8,622973.750279],["2026-07-09",52.99,55.25,52.3474,54.34,555861.508661],["2026-07-10",56.49,56.49,53.93,54.57,434973.388433],["2026-07-13",53.05,53.5,51.72,52.22,557263.831537],["2026-07-14",51.11,54.43,50.27,53,555664.198812],["2026-07-15",53.79,55.8,53.21,55.56,637588.236746],["2026-07-16",56.09,56.78,54.73,55.17,679293.864159],["2026-07-17",53.49,54.48,52.1,53.79,388043.344059],["2026-07-20",53.95,54.77,53.63,53.93,324797.492445],["2026-07-21",55.41,56.01,54.22,54.9,655845.428223],["2026-07-22",54.08,54.485,51.42,52.03,540866.772383],["2026-07-23",50.83,51.165,49,49.55,683685.067579],["2026-07-24",49.55,50.05,48.2747,48.86,418339.862054],["2026-07-27",52.04,53.86,51.69,53.83,471724.972165],["2026-07-28",53.99,56.69,53.32,56.68,576809.610005],["2026-07-29",55.58,57.82,53.81,55.29,746903.774937],["2026-07-30",54.63,55.802,53.64,55.68,461931.040699],["2026-07-31",54.88,55.45,52.8,54.05,529810.599793],["2026-08-03",54.9,56.56,53.83,56.31,522476.262567],["2026-08-04",58.7,64.04,58.7,63.97,1023206.714312],["2026-08-05",64.29,64.8,60.62,61.45,462590.746944],["2026-08-06",59.9,60.93,58.642,59.69,479186.984196],["2026-08-07",61.04,64.13,61.005,63.195,669507.318662],["2026-08-10",63.2,63.3,61.26,62.66,197146.115339],["2026-08-11",50,53.45,47.03,48.61,4233511.91305],["2026-08-12",49.15,51.165,48.275,49.15,2224941.066991],["2026-08-13",48.59,50.38,47.2039,50.25,1501174.506111],["2026-08-14",50.56,52.575,50.25,51.21,911086.981614],["2026-08-17",50.555,50.96,48.32,50.18,1065508.183829],["2026-08-18",47.88,48.35,46.36,46.74,1512258.278244],["2026-08-19",44.676,45.06,43.15,43.19,1091987.448132],["2026-08-20",44.65,47.14,44.5,45.82,1116869.284124],["2026-08-21",45.8,45.99,44.385,44.66,632096.054406],["2026-08-24",44.46,45,44.18,44.3,556665.751318],["2026-08-25",44.55,44.98,44.11,44.55,524630.31244],["2026-08-26",43.91,44.5,42.59,43.42,426109.064849],["2026-08-27",44.42,45.092,44.02,44.26,492635.951299],["2026-08-28",43.82,44.61,43.23,43.49,475225.234656],["2026-08-31",43.31,43.5,42.62,42.86,677224.352234],["2026-09-01",41.78,42.81,41.6,41.87,562128.498204],["2026-09-02",41.5,43.42,41.25,43.17,609824.804625],["2026-09-03",44.27,44.64,43.46,43.88,430290.44632],["2026-09-04",44.42,44.5,43.37,44.17,429551.464177],["2026-09-08",43.34,43.57,42.44,43.09,368301.184326],["2026-09-09",43.19,43.4,42.015,42.09,504830.386704],["2026-09-10",41.18,42.81,41.17,41.56,503593.865644],["2026-09-11",42.11,43.11,41.92,42.68,482664.592599],["2026-09-14",42.12,45.1,42.005,44.28,734075.298289]]}