{"t":"LINE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-25",74.7697,74.9521,73.0828,73.6573,14243000.0],["2024-07-26",73.092,75.6451,73.0828,75.5721,4817400.0],["2024-07-29",76.101,78.727,75.2393,78.4079,5130300.0],["2024-07-30",78.417,80.5416,78.4079,79.4383,4031000.0],["2024-07-31",79.575,81.9276,77.7833,80.1313,13112100.0],["2024-08-01",79.8759,80.423,76.7712,78.5629,4850800.0],["2024-08-02",78.0158,79.3744,76.8031,78.4079,5691700.0],["2024-08-05",75.0433,79.0371,74.7697,77.3319,1699300.0],["2024-08-06",77.5052,80.5416,77.5052,78.1435,1656000.0],["2024-08-07",79.0097,79.8759,77.6055,78.572,3974600.0],["2024-08-08",79.0553,80.9519,78.6541,80.7604,643200.0],["2024-08-09",80.7604,80.7604,79.6845,80.2133,839200.0],["2024-08-12",80.1039,80.3045,78.0623,78.2894,580800.0],["2024-08-13",78.1891,78.1891,75.6177,76.6025,1221300.0],["2024-08-14",76.639,77.5371,76.1375,76.7028,401900.0],["2024-08-15",76.8487,79.2832,76.6298,76.8851,566500.0],["2024-08-16",75.7089,78.417,75.7089,76.5706,619300.0],["2024-08-19",77.6055,80.0036,77.6055,79.9489,1381500.0],["2024-08-20",79.9489,80.2407,77.3639,78.7088,474500.0],["2024-08-21",79.1465,79.1465,77.6785,78.8365,349100.0],["2024-08-22",78.335,78.5538,74.7697,76.9763,858900.0],["2024-08-23",76.9763,78.3258,76.6754,78.2529,595600.0],["2024-08-26",78.2529,78.9641,77.1496,77.9338,644400.0],["2024-08-27",76.0189,78.4444,76.0189,78.4444,554200.0],["2024-08-28",77.2225,77.9429,75.6359,76.8122,495900.0],["2024-08-29",76.5478,76.9034,75.6177,76.1192,305100.0],["2024-08-30",75.636,77.2043,75.4992,76.5022,367200.0],["2024-09-03",74.7697,76.3198,73.9308,74.4597,700600.0],["2024-09-04",73.8579,77.4049,73.8579,75.5539,692100.0],["2024-09-05",74.8791,76.7666,74.8791,75.8001,390300.0],["2024-09-06",75.6542,76.7028,73.174,73.867,555000.0],["2024-09-09",74.1588,75.9368,74.0129,75.5083,575200.0],["2024-09-10",75.0433,75.9095,73.8032,74.6512,520000.0],["2024-09-11",74.2591,75.3351,72.9734,74.5509,704000.0],["2024-09-12",74.3138,76.5751,74.2044,75.18,996100.0],["2024-09-13",75.1527,76.9034,74.6421,75.9095,1132400.0],["2024-09-16",76.4839,77.3775,75.2256,75.3442,579600.0],["2024-09-17",75.7545,76.3563,74.943,75.1345,595300.0],["2024-09-18",75.8821,76.1192,74.9156,75.1983,945000.0],["2024-09-19",76.5934,76.9763,74.7515,74.8883,1142800.0],["2024-09-20",74.7697,75.4536,73.2971,73.8123,5066200.0],["2024-09-23",74.4597,74.5937,73.5023,73.5388,1006700.0],["2024-09-24",73.7758,74.0859,72.4902,72.7455,1749200.0],["2024-09-25",72.7364,73.4658,71.8063,72.016,872900.0],["2024-09-26",72.2713,73.5752,71.2957,71.3686,849400.0],["2024-09-27",71.8975,72.9461,71.1771,71.3868,1522300.0],["2024-09-30",71.3227,72.688,70.9104,71.8175,2584300.0],["2024-10-01",71.9916,72.9903,69.7742,70.3056,2119700.0],["2024-10-02",70.0582,70.8646,69.536,69.5635,2058800.0],["2024-10-03",69.5085,70.5576,69.3894,70.324,2628300.0],["2024-10-04",70.9012,71.254,69.9116,70.4339,1580800.0],["2024-10-07",70.1682,70.5072,68.2578,68.7846,950600.0],["2024-10-08",68.7755,69.3985,68.5189,69.1145,870900.0],["2024-10-09",68.9679,69.2748,67.2508,68.0608,845100.0],["2024-10-10",67.9875,68.7938,67.0346,67.7951,1002500.0],["2024-10-11",68.0516,69.2061,68.0516,68.9679,623900.0],["2024-10-14",68.9221,70.3423,68.803,69.7925,594700.0],["2024-10-15",70.379,70.947,69.875,70.0308,605400.0],["2024-10-16",70.2323,70.4889,69.2886,70.2781,634300.0],["2024-10-17",70.4523,70.9379,69.481,70.0308,585500.0],["2024-10-18",69.9025,71.1303,69.8109,71.057,407600.0],["2024-10-21",70.9654,71.1394,70.3515,70.553,473700.0],["2024-10-22",70.6447,72.3856,70.0949,72.3398,617400.0],["2024-10-23",72.3398,72.5139,71.3136,71.5701,413000.0],["2024-10-24",71.5518,72.0191,70.9699,71.1853,413300.0],["2024-10-25",72.0282,72.0282,69.7192,69.8567,564500.0],["2024-10-28",70.3056,70.5026,69.6734,69.8475,395500.0],["2024-10-29",70.0949,70.0995,69.0229,69.7284,387500.0],["2024-10-30",69.7284,70.159,68.2898,68.9037,684300.0],["2024-10-31",68.8946,69.3161,67.6485,67.8409,488700.0],["2024-11-01",68.1524,68.5739,65.9992,66.2191,581700.0],["2024-11-04",66.1091,67.4469,65.9442,66.4665,1032200.0],["2024-11-05",65.99,67.0849,65.88,67.0529,979600.0],["2024-11-06",68.3631,68.3631,61.8759,62.1233,2975600.0],["2024-11-07",62.2241,63.0121,61.3353,62.3799,2174000.0],["2024-11-08",62.3066,62.6823,61.4086,61.6835,1265500.0],["2024-11-11",61.3811,63.0488,60.7764,61.1612,900000.0],["2024-11-12",61.1612,61.6432,60.1075,60.1167,790000.0],["2024-11-13",60.1075,60.5473,59.0813,59.3562,955900.0],["2024-11-14",59.5578,59.9664,57.6427,57.8535,1914300.0],["2024-11-15",57.936,58.5957,57.4045,58.2108,1776500.0],["2024-11-18",58.2567,58.7606,57.9085,58.2841,842700.0],["2024-11-19",58.0459,58.7927,57.2671,58.1742,1040800.0],["2024-11-20",57.4961,59.1363,57.4961,58.5132,791800.0],["2024-11-21",58.1742,58.5224,57.6336,57.6794,957800.0],["2024-11-22",57.8901,58.9622,57.4961,58.7331,1229900.0],["2024-11-25",58.7331,60.7306,58.275,60.1259,1773500.0],["2024-11-26",60.1625,60.8222,58.3849,59.1638,846200.0],["2024-11-27",59.4845,60.19,59.0126,59.063,579600.0],["2024-11-29",59.3745,59.4845,58.0459,58.11,342400.0],["2024-12-02",57.6519,58.2704,57.377,58.0093,1037300.0],["2024-12-03",57.7435,60.0837,57.2029,57.3312,969200.0],["2024-12-04",57.1938,58.3025,56.5799,57.5053,957800.0],["2024-12-05",57.7252,58.1833,56.9464,57.6336,1055700.0],["2024-12-06",57.8901,58.2319,55.8927,56.9189,1262200.0],["2024-12-09",56.9281,58.5306,56.9281,58.2475,1243000.0],["2024-12-10",56.9555,58.2841,56.9555,57.377,1010500.0],["2024-12-11",57.0472,58.0367,56.9784,57.542,1013300.0],["2024-12-12",57.5145,57.7985,56.9372,57.1388,554000.0],["2024-12-13",56.8181,57.1755,56.4882,56.8273,969900.0],["2024-12-16",56.3783,56.6257,55.7461,56.1217,1582900.0],["2024-12-17",55.7827,56.2867,55.1322,55.4941,783800.0],["2024-12-18",55.2696,56.1401,54.5366,54.5366,1414900.0],["2024-12-19",54.5183,54.8115,52.1085,52.1359,1675200.0],["2024-12-20",52.2276,53.8402,51.9252,53.6661,2597300.0],["2024-12-23",52.7315,53.8769,52.7315,53.6386,953600.0],["2024-12-24",53.7577,53.8311,53.0614,53.657,302800.0],["2024-12-26",53.2996,54.3808,53.2126,53.941,490200.0],["2024-12-27",54.0601,54.2342,53.1438,54.0601,719400.0],["2024-12-30",53.886,54.1059,53.1255,53.8402,1235600.0],["2024-12-31",54.4948,55.1235,53.3668,54.1527,1906400.0],["2025-01-02",54.1527,54.2452,53.4593,53.9586,741900.0],["2025-01-03",54.2544,55.29,54.1019,54.5503,412900.0],["2025-01-06",54.4208,55.4656,54.2637,54.4393,818000.0],["2025-01-07",54.4948,55.0958,52.2481,52.7011,651000.0],["2025-01-08",52.2573,52.923,51.9615,52.2111,876000.0],["2025-01-10",51.3697,51.795,50.7595,51.2865,707000.0],["2025-01-13",51.2033,51.5362,50.5469,51.4067,731500.0],["2025-01-14",51.1571,51.6887,50.704,51.2218,788000.0],["2025-01-15",52.3313,52.8213,48.7717,50.251,1889500.0],["2025-01-16",50.3619,53.1819,50.3527,53.0802,695900.0],["2025-01-17",53.5425,54.2267,53.3391,53.7921,660400.0],["2025-01-21",54.0788,55.8077,54.0788,55.5766,913300.0],["2025-01-22",55.7985,55.9834,55.0385,55.4471,757600.0],["2025-01-23",55.4471,56.1036,54.4393,55.3177,912500.0],["2025-01-24",55.4656,55.8909,55.105,55.4379,649100.0],["2025-01-27",55.5211,56.7046,55.02,55.4841,610300.0],["2025-01-28",55.1328,55.6505,54.7213,55.3732,711000.0],["2025-01-29",55.0403,55.4342,54.3839,55.1698,423000.0],["2025-01-30",55.1882,55.9557,54.7075,55.4286,427400.0],["2025-01-31",55.4749,55.9741,55.0819,55.4749,521200.0],["2025-02-03",54.5595,55.0265,52.7936,53.7921,647200.0],["2025-02-04",53.3021,54.6427,53.0525,54.2267,564000.0],["2025-02-05",54.652,54.9664,53.8106,54.2637,561200.0],["2025-02-06",54.4486,54.9109,53.1357,53.8384,578600.0],["2025-02-07",53.9031,53.9586,52.923,53.5517,382600.0],["2025-02-10",53.7274,53.7274,52.4977,53.0247,643700.0],["2025-02-11",53.0247,53.6719,52.6457,53.1634,599100.0],["2025-02-12",52.2943,52.8306,51.869,52.2851,556700.0],["2025-02-13",52.4792,52.7381,51.7396,51.98,810000.0],["2025-02-14",52.359,53.1847,51.8228,52.1186,780600.0],["2025-02-18",52.3775,52.4515,51.1571,51.342,645100.0],["2025-02-19",50.889,51.6268,50.3897,50.5284,744100.0],["2025-02-20",50.6301,52.0539,50.2787,50.5746,3628400.0],["2025-02-21",50.4267,50.7688,49.1877,49.8164,1053500.0],["2025-02-24",49.6685,50.1678,49.1137,49.9459,1210800.0],["2025-02-25",49.9551,52.1001,49.9551,51.6471,2311500.0],["2025-02-26",51.3143,53.524,50.6208,52.8213,2688500.0],["2025-02-27",52.396,55.6274,52.2065,55.1605,1381200.0],["2025-02-28",55.5119,56.5196,55.29,55.706,3679400.0],["2025-03-03",55.9372,56.2931,54.9016,55.4471,913500.0],["2025-03-04",55.7338,56.2053,54.5226,55.5581,1266700.0],["2025-03-05",55.5488,57.1761,55.2622,57.0652,841400.0],["2025-03-06",56.7046,57.2131,55.7615,56.3995,934000.0],["2025-03-07",56.6306,57.0226,55.669,56.6398,1205800.0],["2025-03-10",56.233,57.6014,55.8632,56.1406,1166200.0],["2025-03-11",56.0111,56.1776,53.1079,53.8014,1277100.0],["2025-03-12",53.3483,53.5795,51.9189,53.4131,885800.0],["2025-03-13",53.2929,55.142,52.4792,52.4977,1100500.0],["2025-03-14",53.6627,54.199,52.8953,54.125,1013300.0],["2025-03-17",54.2267,55.3547,54.0048,55.253,835900.0],["2025-03-18",54.7629,56.4115,54.7398,56.1221,649200.0],["2025-03-19",56.0481,56.3625,55.1235,55.7707,796000.0],["2025-03-20",55.7707,55.9325,55.0773,55.7522,759300.0],["2025-03-21",55.2992,55.9316,53.7875,53.9955,1034200.0],["2025-03-24",53.9771,55.7245,53.6442,55.6136,546800.0],["2025-03-25",55.6783,55.8077,53.9955,54.5688,701900.0],["2025-03-26",54.578,55.2252,54.1111,55.1698,422200.0],["2025-03-27",55.2252,56.2062,54.6797,55.3639,595300.0],["2025-03-28",54.5595,55.2622,53.7968,54.5318,1046000.0],["2025-03-31",54.418,54.9871,53.4944,54.6979,1887500.0],["2025-04-01",54.6139,54.6139,52.3189,53.0932,1152600.0],["2025-04-02",53.0746,54.7445,52.6687,54.6046,953900.0],["2025-04-03",53.9142,54.4609,50.9008,52.6267,1399700.0],["2025-04-04",52.1136,52.1136,49.674,50.7049,2029700.0],["2025-04-07",49.0909,50.537,46.8612,47.8128,1450300.0],["2025-04-08",48.9603,49.4361,44.6968,45.7137,2316000.0],["2025-04-09",45.6671,51.1341,43.5008,51.0501,1483500.0],["2025-04-10",49.1096,49.4455,47.4956,48.7178,1110300.0],["2025-04-11",48.9323,50.1731,47.309,50.0985,660000.0],["2025-04-14",50.8728,51.8617,50.3355,50.6769,464900.0],["2025-04-15",50.2664,50.7982,49.5434,50.3784,341600.0],["2025-04-16",50.3877,51.3999,49.8746,51.204,487900.0],["2025-04-17",51.5259,52.8786,51.5259,52.1603,461200.0],["2025-04-21",51.5725,52.1416,50.1638,51.3393,428900.0],["2025-04-22",51.8524,52.6781,51.6565,52.2909,487700.0],["2025-04-23",53.3544,54.9124,52.1883,52.748,760600.0],["2025-04-24",52.916,53.1772,52.1043,52.5988,577300.0],["2025-04-25",52.3935,52.7014,51.6565,52.1043,518600.0],["2025-04-28",52.0857,53.1772,51.3393,51.9457,499200.0],["2025-04-29",52.6734,53.3638,51.4699,52.7014,988400.0],["2025-04-30",51.5725,51.5725,44.6688,44.9954,4279100.0],["2025-05-01",44.8368,46.4041,43.1948,44.0531,1601200.0],["2025-05-02",44.1846,45.2006,41.9353,42.2432,2083900.0],["2025-05-05",41.4642,42.4578,41.0491,41.3103,1401200.0],["2025-05-06",41.1144,41.1517,39.2298,40.8438,2077000.0],["2025-05-07",41.5715,42.2245,40.911,40.9931,1170000.0],["2025-05-08",42.1592,42.635,40.1161,41.7114,1347300.0],["2025-05-09",41.6928,42.7283,41.5435,42.5604,944500.0],["2025-05-12",44.6875,45.2006,43.9411,44.361,1051100.0],["2025-05-13",44.221,44.3423,43.1575,43.456,908200.0],["2025-05-14",43.54,43.5922,42.3645,42.7843,1016600.0],["2025-05-15",42.6071,44.2024,42.4764,44.1277,512800.0],["2025-05-16",44.4076,44.4822,43.3627,44.4356,1098300.0],["2025-05-19",43.3254,44.8134,43.3254,44.6782,521500.0],["2025-05-20",44.5289,45.4506,44.2117,44.4169,474700.0],["2025-05-21",44.0624,44.7948,42.2899,42.4205,1010300.0],["2025-05-22",42.1313,42.9242,41.9493,42.5791,874500.0],["2025-05-23",42.3085,43.1668,41.9167,42.1779,704300.0],["2025-05-27",43.1575,43.1575,41.9353,42.1686,1099500.0],["2025-05-28",42.1872,42.2245,41.0304,41.0491,600500.0],["2025-05-29",41.2823,42.0659,40.8811,40.9837,504900.0],["2025-05-30",40.6386,41.0491,39.603,39.8269,862200.0],["2025-06-02",39.1739,40.3867,39.0666,40.1348,1249400.0],["2025-06-03",39.9482,40.6012,39.6823,40.1161,716400.0],["2025-06-04",40.2001,41.4969,39.9948,41.161,1017200.0],["2025-06-05",41.0491,41.8887,40.3913,40.9931,767700.0],["2025-06-06",41.189,41.982,41.0491,41.7861,527000.0],["2025-06-09",42.3738,42.607,41.7394,42.2572,583000.0],["2025-06-10",42.1313,43.8385,42.1219,42.3738,1000300.0],["2025-06-11",42.2619,42.7003,42.1686,42.2619,900300.0],["2025-06-12",41.1144,42.5324,41.1144,42.3925,1583000.0],["2025-06-13",42.2619,42.3738,40.2421,40.7225,807700.0],["2025-06-16",41.2076,41.5342,40.5919,40.7598,665100.0],["2025-06-17",40.8252,41.3551,40.41,41.161,905100.0],["2025-06-18",41.5062,42.0753,40.8158,41.5622,488200.0],["2025-06-20",41.5248,42.01,41.1517,41.7581,1250700.0],["2025-06-23",41.0491,42.6724,41.0491,42.5138,630700.0],["2025-06-24",42.8589,43.484,42.5744,43.1855,428300.0],["2025-06-25",43.0549,43.3767,41.0491,41.0491,676000.0],["2025-06-26",41.1797,42.2525,40.5919,41.842,558300.0],["2025-06-27",41.982,42.6257,40.9744,41.133,1165600.0],["2025-06-30",41.1595,41.6788,40.574,41.0934,2162200.0],["2025-07-01",40.6779,41.8299,40.4985,40.8384,1321100.0],["2025-07-02",40.8101,41.3766,40.5882,41.3011,1317000.0],["2025-07-03",41.4616,41.5343,40.8856,41.1028,478500.0],["2025-07-07",40.4513,41.2775,40.0075,40.3569,1664200.0],["2025-07-08",40.5551,42.5569,40.4135,41.0934,1301000.0],["2025-07-09",41.3483,41.7449,40.1869,40.4702,603300.0],["2025-07-10",40.2624,41.2964,40.1019,40.6684,615900.0],["2025-07-11",40.168,40.7629,39.7856,40.5646,727300.0],["2025-07-14",40.5363,40.8356,39.2899,39.4409,822700.0],["2025-07-15",39.6487,39.8186,38.61,38.7139,1168300.0],["2025-07-16",39.6015,39.7525,38.2323,38.5722,1152200.0],["2025-07-17",38.6667,39.4221,38.2606,39.1577,1899200.0],["2025-07-18",39.4787,39.5259,38.7233,39.0916,1170300.0],["2025-07-21",39.1199,40.2813,39.1199,40.1302,1102900.0],["2025-07-22",40.4607,41.6193,40.2152,41.2161,823300.0],["2025-07-23",40.9706,42.0943,40.2719,42.0187,972900.0],["2025-07-24",41.7921,41.9385,40.5646,40.8479,912500.0],["2025-07-25",40.9045,41.235,40.2719,41.1689,677900.0],["2025-07-28",41.0934,41.1028,40.3663,40.6024,872600.0],["2025-07-29",40.7345,42.0565,40.0046,41.6221,906900.0],["2025-07-30",41.6505,42.0282,40.8526,41.1217,867400.0],["2025-07-31",40.659,41.8299,40.5363,40.744,945000.0],["2025-08-01",40.7818,41.0178,39.1388,39.9886,1014100.0],["2025-08-04",40.3852,41.0461,39.9036,40.744,1270400.0],["2025-08-05",40.5646,42.0282,40.338,41.9621,1461300.0],["2025-08-06",40.6873,42.5853,39.9442,42.1981,2434000.0],["2025-08-07",42.2359,42.3634,39.7195,40.4135,2231400.0],["2025-08-08",40.7723,42.1131,39.219,39.3182,1702800.0],["2025-08-11",38.3456,39.6864,37.8263,37.8546,1393000.0],["2025-08-12",38.7516,38.9405,37.864,38.3267,1404400.0],["2025-08-13",38.2984,39.4126,37.7696,38.9971,1618400.0],["2025-08-14",38.4023,38.695,37.9774,37.9868,821400.0],["2025-08-15",38.204,38.8461,38.0529,38.4306,930800.0],["2025-08-18",38.4873,38.8177,37.1748,37.1936,915000.0],["2025-08-19",37.6941,38.4023,37.458,37.7885,789500.0],["2025-08-20",37.9301,38.4212,36.9198,36.9953,712300.0],["2025-08-21",37.0331,37.3825,36.6649,36.9104,880800.0],["2025-08-22",36.7971,38.5628,36.7971,38.034,859700.0],["2025-08-25",38.4495,39.507,37.8452,39.4409,1148400.0],["2025-08-26",39.186,40.286,38.322,38.44,2384600.0],["2025-08-27",38.4589,39.4504,38.1568,39.4409,944300.0],["2025-08-28",39.2521,39.3097,38.6572,39.2332,720700.0],["2025-08-29",39.2049,39.9555,39.1199,39.5731,1096300.0],["2025-09-02",39.3276,39.5637,38.4684,38.6761,760300.0],["2025-09-03",38.3739,39.0916,38.1237,38.7233,657800.0],["2025-09-04",38.7328,38.9594,38.1757,38.204,1118900.0],["2025-09-05",38.289,39.0538,37.6469,38.3267,889200.0],["2025-09-08",37.9774,38.6619,37.6469,37.7413,1020400.0],["2025-09-09",37.5713,39.5495,37.4439,39.3843,1190800.0],["2025-09-10",39.4504,40.0641,39.0538,39.6203,1236100.0],["2025-09-11",39.7809,41.2917,39.3701,40.0264,1858400.0],["2025-09-12",39.8847,39.9886,38.7753,39.4598,1187100.0],["2025-09-15",39.5826,40.5174,39.4457,40.0925,1090900.0],["2025-09-16",40.2435,40.829,39.9225,40.574,1799200.0],["2025-09-17",40.4324,41.556,39.1482,39.186,1738400.0],["2025-09-18",39.3087,40.2341,38.1898,38.2323,1614300.0],["2025-09-19",38.1851,38.3739,37.6186,38.1284,2755900.0],["2025-09-22",37.7885,38.3456,37.2531,38.1473,1096900.0],["2025-09-23",37.9018,38.1473,36.7782,36.8065,1300100.0],["2025-09-24",36.6082,37.3636,34.9275,35.2674,1924000.0],["2025-09-25",35.2674,35.7301,34.6159,35.409,1328200.0],["2025-09-26",35.6923,37.4864,35.4421,36.1172,1171100.0],["2025-09-29",36.2872,37.3636,35.6451,36.8348,1213500.0],["2025-09-30",36.9765,37.1584,36.2299,36.9861,1554200.0],["2025-10-01",37.4264,38.2974,37.1057,37.8475,2260600.0],["2025-10-02",37.637,38.3979,37.0626,38.3166,1190000.0],["2025-10-03",38.508,40.164,38.0103,39.6854,1205900.0],["2025-10-06",40.2118,41.035,39.4078,39.5896,1400100.0],["2025-10-07",39.3503,39.7667,38.1921,38.3261,837800.0],["2025-10-08",38.3261,39.2451,38.0103,39.1302,786400.0],["2025-10-09",39.1302,39.4269,38.24,38.3118,560300.0],["2025-10-10",38.6229,38.9952,37.8093,37.8188,596400.0],["2025-10-13",38.1443,38.3357,37.2254,38.2304,752600.0],["2025-10-14",37.5221,38.4027,36.9191,38.2017,995200.0],["2025-10-15",38.6037,39.6854,38.2879,38.6325,924200.0],["2025-10-16",39.0058,39.5657,38.6947,39.2833,656800.0],["2025-10-17",38.8622,38.9435,36.6463,38.1443,1628300.0],["2025-10-20",38.2879,39.044,38.2256,39.0153,831100.0],["2025-10-21",39.3025,39.3216,38.3644,38.3836,737800.0],["2025-10-22",38.4793,38.9196,37.9433,38.4075,815400.0],["2025-10-23",38.173,38.4027,37.7614,38.374,532400.0],["2025-10-24",38.6229,39.2929,38.1586,38.9388,838100.0],["2025-10-27",38.9388,40.0395,38.5654,39.9151,861500.0],["2025-10-28",39.6566,39.6758,38.2113,38.2974,589800.0],["2025-10-29",38.0677,38.1539,36.3639,36.6032,778600.0],["2025-10-30",36.1054,38.1251,36.1054,37.3498,1015700.0],["2025-10-31",36.6223,37.8571,36.6223,37.7135,1048600.0],["2025-11-03",36.5649,38.1433,36.3735,37.6465,1046400.0],["2025-11-04",38.1538,38.1538,35.4976,36.115,1939500.0],["2025-11-05",36.7755,37.2732,35.244,36.2586,1608600.0],["2025-11-06",35.6556,35.7991,33.7029,34.3251,1773100.0],["2025-11-07",34.0379,34.7558,32.7533,33.1381,1607400.0],["2025-11-10",33.1573,33.186,31.8746,32.3245,1866100.0],["2025-11-11",32.9276,33.7747,32.5925,33.0711,1144800.0],["2025-11-12",32.7457,33.2099,31.7148,31.8555,1042000.0],["2025-11-13",32.2575,32.6595,31.396,31.9321,1195300.0],["2025-11-14",31.7215,32.1427,31.2525,31.9799,1243300.0],["2025-11-17",31.7311,32.8797,31.5013,32.2192,1020500.0],["2025-11-18",32.5447,33.4253,32.0661,32.2192,1319600.0],["2025-11-19",32.0661,32.2958,31.0658,31.7502,1017500.0],["2025-11-20",31.8746,32.8988,31.6258,31.6545,1086900.0],["2025-11-21",31.8172,33.052,31.5875,32.8318,875300.0],["2025-11-24",32.7648,33.521,32.6356,33.3104,4977500.0],["2025-11-25",33.99,34.3538,33.856,34.1432,4376300.0],["2025-11-26",33.9996,34.9472,33.856,34.2868,584400.0],["2025-11-28",34.3921,35.0717,34.0666,34.2868,566800.0],["2025-12-01",33.7316,35.0238,33.6072,34.842,1688700.0],["2025-12-02",34.842,35.5024,34.2389,34.5548,1523300.0],["2025-12-03",34.8324,35.244,33.9996,34.7941,1712200.0],["2025-12-04",34.5739,35.0573,34.2964,34.4591,807900.0],["2025-12-05",34.5069,34.8659,33.7986,33.8178,501900.0],["2025-12-08",33.99,34.5931,32.6691,33.2051,2313000.0],["2025-12-09",33.0999,33.4062,32.0086,33.1094,2142300.0],["2025-12-10",33.1286,35.6556,32.9084,35.445,1865700.0],["2025-12-11",35.8374,36.1332,34.9472,35.3588,1357000.0],["2025-12-12",35.4163,36.182,35.0525,35.244,1296200.0],["2025-12-15",35.2057,35.3588,33.9565,34.6218,899700.0],["2025-12-16",34.6505,34.8611,32.5925,32.9084,3109300.0],["2025-12-17",32.8893,34.0762,32.8893,33.3104,1292900.0],["2025-12-18",33.0041,33.4253,32.4968,32.8414,1534000.0],["2025-12-19",32.6883,33.0999,32.2288,32.6691,5072000.0],["2025-12-22",32.6595,33.454,32.5973,33.2339,2675200.0],["2025-12-23",33.2147,33.387,32.449,33.0711,2705700.0],["2025-12-24",33.2339,33.6263,32.6404,33.5785,524900.0],["2025-12-26",33.5114,33.6885,32.918,33.186,1109100.0],["2025-12-29",33.0424,33.3248,32.6883,32.8701,5778800.0],["2025-12-30",32.8318,34.0092,32.7265,33.9996,2709000.0],["2025-12-31",33.9588,34.26,33.3855,34.0074,2143400.0],["2026-01-02",33.8908,34.6905,33.3564,34.4155,1434900.0],["2026-01-05",34.4155,34.8916,33.7256,34.3475,1213500.0],["2026-01-06",34.2794,35.2608,34.0074,35.0276,902600.0],["2026-01-07",35.1928,35.5231,33.988,34.0851,732100.0],["2026-01-08",33.6965,35.63,33.6965,35.5134,908200.0],["2026-01-09",35.6689,36.0284,34.6875,35.4551,871100.0],["2026-01-12",35.5426,36.1499,34.9693,36.1353,1138200.0],["2026-01-13",35.4843,35.6835,34.6827,35.29,1321300.0],["2026-01-14",35.2705,36.1936,35.2414,35.8827,832000.0],["2026-01-15",35.9021,36.1809,35.3288,35.426,875400.0],["2026-01-16",35.2511,35.8244,35.1442,35.3094,1267000.0],["2026-01-20",34.8041,35.1831,34.2406,34.2989,2095900.0],["2026-01-21",34.8333,35.2171,33.677,34.4543,1717100.0],["2026-01-22",34.5515,35.2025,34.2017,34.2406,1379200.0],["2026-01-23",34.2017,35.5426,34.0754,35.4649,1862800.0],["2026-01-26",35.6397,35.8924,34.911,35.3774,2215700.0],["2026-01-27",35.29,35.4406,34.8819,35.1636,1452300.0],["2026-01-28",35.3968,35.6883,34.7556,34.979,1735600.0],["2026-01-29",35.3871,35.4066,34.7847,34.9596,1947700.0],["2026-01-30",35.1734,35.7758,34.1337,34.6973,2548700.0],["2026-02-02",34.6973,34.9499,34.0948,34.2503,1220800.0],["2026-02-03",34.2794,35.0276,33.8228,34.1094,1741000.0],["2026-02-04",34.6973,36.5142,34.6098,36.4851,3796100.0],["2026-02-05",35.9215,36.3685,35.2802,35.698,1647800.0],["2026-02-06",36.1061,37.6219,35.2802,37.5344,1578200.0],["2026-02-09",37.5344,38.3798,36.7523,38.2146,1303400.0],["2026-02-10",38.3506,39.1785,38.3166,39.0696,1147900.0],["2026-02-11",39.0696,39.2348,37.5539,37.7774,629700.0],["2026-02-12",37.8939,38.3798,35.7223,36.7668,1774300.0],["2026-02-13",37.0292,37.2187,36.3685,36.7571,895200.0],["2026-02-17",37.0583,37.2624,35.5863,36.0673,2088300.0],["2026-02-18",36.0673,36.8251,35.5086,35.5717,1015900.0],["2026-02-19",36.6794,38.5449,36.5434,37.8939,1841100.0],["2026-02-20",37.8648,37.9814,36.9223,37.2138,2340400.0],["2026-02-23",37.1264,37.5053,35.7855,36.0381,2948200.0],["2026-02-24",35.9118,36.9806,35.5523,36.9806,2114500.0],["2026-02-25",36.2227,39.4,36.213,39.3028,1327600.0],["2026-02-26",39.1474,39.8081,38.5838,39.8081,1610000.0],["2026-02-27",39.2154,39.7886,38.8656,39.3708,922600.0],["2026-03-02",38.7296,39.6769,38.2535,39.6235,815000.0],["2026-03-03",38.5158,39.3903,37.3207,38.8559,1025400.0],["2026-03-04",39.1959,39.4777,38.234,39.3903,861300.0],["2026-03-05",39.0891,39.4437,38.5935,39.3223,1501100.0],["2026-03-06",38.8656,39.0599,37.8891,38.3798,740800.0],["2026-03-09",37.7482,38.2243,36.5395,37.8939,1169000.0],["2026-03-10",37.583,38.5741,37.3401,38.0494,1563000.0],["2026-03-11",38.2729,38.2875,37.3498,38.0883,2576700.0],["2026-03-12",38.098,38.2437,35.7466,35.8244,1467600.0],["2026-03-13",36.281,36.7183,35.2851,35.3968,562200.0],["2026-03-16",36.2616,36.9417,35.7563,36.1936,835000.0],["2026-03-17",37.1944,38.1271,36.7717,37.5053,1016100.0],["2026-03-18",37.0875,37.5442,36.6697,36.7474,554200.0],["2026-03-19",36.6891,36.8057,35.2802,35.7078,742600.0],["2026-03-20",35.9798,35.9798,33.3807,34.1337,1510600.0],["2026-03-23",34.6487,34.9693,34.1531,34.2309,872900.0],["2026-03-24",33.8276,34.5515,33.094,34.3475,690000.0],["2026-03-25",34.8819,34.8819,33.6965,33.9005,575800.0],["2026-03-26",33.4536,34.0657,32.6374,32.6957,968200.0],["2026-03-27",32.4916,32.5937,30.8593,30.8981,1470700.0],["2026-03-30",31.2771,31.9184,30.4415,30.937,1431500.0],["2026-03-31",31.7898,32.8472,31.2661,32.3728,1615800.0],["2026-04-01",32.363,32.8373,32.0369,32.3926,1219700.0],["2026-04-02",31.8096,32.7978,31.187,32.5408,955800.0],["2026-04-06",32.2938,32.6495,32.0072,32.2246,958500.0],["2026-04-07",32.0665,32.4865,31.77,32.2641,724600.0],["2026-04-08",33.5488,34.033,32.9163,34.0132,1126400.0],["2026-04-09",33.5092,34.3097,33.3215,34.0626,620300.0],["2026-04-10",34.3393,34.9125,33.7761,33.9243,499100.0],["2026-04-13",33.4994,35.2287,33.3067,35.0903,860600.0],["2026-04-14",35.0903,35.5548,34.5666,35.4658,1039800.0],["2026-04-15",35.6437,35.7919,35.0607,35.2583,681100.0],["2026-04-16",35.1101,36.2119,35.0903,36.0489,1138100.0],["2026-04-17",36.5924,38.0154,36.4194,37.2446,1429700.0],["2026-04-20",36.958,37.4126,36.958,37.1853,673500.0],["2026-04-21",37.0865,37.2001,35.7425,36.1773,674800.0],["2026-04-22",36.5924,36.8098,35.4461,35.535,809200.0],["2026-04-23",35.5943,36.0983,34.5567,35.1299,786600.0],["2026-04-24",35.1101,36.7505,34.8136,36.7011,1188300.0],["2026-04-27",35.7821,36.2416,35.4362,35.703,782900.0],["2026-04-28",35.7623,36.2347,35.1496,36.1576,604900.0],["2026-04-29",35.9006,36.6319,35.4164,35.5647,1201900.0],["2026-04-30",35.6832,36.4837,35.5943,36.4441,688000.0],["2026-05-01",36.3849,36.711,35.9995,36.6023,803400.0],["2026-05-04",36.4145,36.7258,34.8087,34.8729,758500.0],["2026-05-05",35.0706,36.1625,34.7642,36.0686,1290100.0],["2026-05-06",35.456,38.2229,35.2435,37.3632,1515700.0],["2026-05-07",38.045,40.5155,38.045,39.4976,1371500.0],["2026-05-08",39.4779,39.8731,39.0134,39.4877,1273300.0],["2026-05-11",39.5075,39.6409,38.717,38.8553,1295300.0],["2026-05-12",38.7861,39.1122,37.9956,38.4304,1266000.0],["2026-05-13",38.549,39.379,38.1142,39.3395,1440900.0],["2026-05-14",39.3395,39.9127,38.8355,38.9344,1296600.0],["2026-05-15",38.7565,38.7565,37.4521,37.9956,720900.0],["2026-05-18",37.9857,38.796,37.9857,38.628,723800.0],["2026-05-19",38.3711,38.4798,37.8177,37.8671,683100.0],["2026-05-20",38.045,39.5174,37.63,39.2901,712900.0],["2026-05-21",38.9146,40.0214,38.5045,39.5767,432300.0],["2026-05-22",39.7447,40.8613,39.3395,40.3969,1491700.0],["2026-05-26",40.9997,41.7408,40.6242,41.2171,1102400.0],["2026-05-27",41.2171,42.9217,41.2171,42.8574,1672300.0],["2026-05-28",42.7883,44.3496,42.0768,43.4009,1271300.0],["2026-05-29",43.2132,44.4583,42.9069,43.8852,1287000.0],["2026-06-01",43.4207,43.8703,43.233,43.5096,720100.0],["2026-06-02",43.5096,43.6776,42.3732,42.4721,897200.0],["2026-06-03",41.9681,41.9681,40.9601,41.0787,873100.0],["2026-06-04",41.6519,42.9266,41.4345,42.6895,839900.0],["2026-06-05",42.1163,42.393,41.5432,42.1262,832800.0],["2026-06-08",42.1262,42.5116,41.7606,41.7902,724100.0],["2026-06-09",42.6005,44.8338,42.0965,44.0235,1885900.0],["2026-06-10",43.6974,44.4287,43.233,43.8061,1136700.0],["2026-06-11",43.8852,44.4583,42.9464,44.0433,818400.0],["2026-06-12",44.2211,44.4682,43.7666,43.895,511600.0],["2026-06-15",44.5769,44.7646,42.4029,42.8574,945100.0],["2026-06-16",42.9365,43.2527,42.1954,42.3238,895700.0],["2026-06-17",42.0768,42.5709,40.5649,41.0392,744700.0],["2026-06-18",41.3554,41.7013,40.8119,40.891,1376200.0],["2026-06-22",40.555,40.8564,39.6557,39.9127,903200.0],["2026-06-23",39.5964,40.5846,39.5372,40.3376,715000.0],["2026-06-24",40.4068,41.0392,40.1103,40.466,653300.0],["2026-06-25",40.9898,42.1608,40.5056,42.1064,1017200.0],["2026-06-26",42.1756,43.5887,42.1756,43.4602,1891700.0],["2026-06-29",43.5294,44.5769,43.2626,44.567,1126800.0],["2026-06-30",44.0,44.455,42.32,43.25,1664200.0],["2026-07-01",43.41,43.89,43.04,43.59,946800.0],["2026-07-02",43.65,44.35,43.65,44.0,1113100.0],["2026-07-06",43.29,43.9599,43.15,43.49,899028.718709],["2026-07-07",44.3,45.75,43.97,44,1422311.117398],["2026-07-08",44,44,43.12,43.29,1342809.423536],["2026-07-09",43.5,44.23,43.35,43.98,637773.13796],["2026-07-10",43.785,44.105,43,43.12,726806.285959],["2026-07-13",43.17,43.92,43.17,43.85,824679.312919],["2026-07-14",44.23,44.49,43.57,44,482182.52674],["2026-07-15",44,45.11,43.82,43.99,1086105.46516],["2026-07-16",44.13,45.09,43.79,44.27,1120247.331555],["2026-07-17",44.16,44.915,43.9,44.59,613544.064593],["2026-07-20",44.34,44.68,43.12,43.22,757334.356992],["2026-07-21",43.52,43.76,43.02,43.3,523110.378295],["2026-07-22",43.86,43.99,42.92,43.19,624903.341312],["2026-07-23",43.08,43.13,40.61,40.95,1434782.666901],["2026-07-24",41.28,41.615,40.72,41.42,1027816.791821],["2026-07-27",41.5,42.85,41.5,42.55,1090362.00421],["2026-07-28",42.75,43.39,42.14,42.61,1052044.291851],["2026-07-29",43.38,45,43.19,44.34,2113264.250715],["2026-07-30",44.34,44.425,42.32,42.85,1718329.937133],["2026-07-31",43.01,43.405,42.01,42.37,835371.414424],["2026-08-03",42.5,42.685,41.47,41.88,721032.87498],["2026-08-04",41.6,42.155,41.03,41.94,1032576.887583],["2026-08-05",41.24,42.99,41.03,41.12,972245.372325],["2026-08-06",41.16,42.715,40.605,40.64,1468605.175015],["2026-08-07",40.85,42.55,40.37,42.36,1438320.183376],["2026-08-10",42.32,42.32,41.12,41.565,189283.131746],["2026-08-11",42.1,42.16,41.11,41.8,707369.655862],["2026-08-12",41.85,42.05,41.34,41.5,515688.474829],["2026-08-13",41.46,43.135,41.11,43.03,928288.6946],["2026-08-14",42.67,43.095,41.66,41.75,547194.097818]]}