{"t":"LTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-25",23.9302,24.5465,23.6606,23.7858,8909500.0],["2024-07-26",23.8917,24.4117,23.7954,24.3154,1027700.0],["2024-07-29",23.9206,24.1565,22.8661,23.9976,1154500.0],["2024-07-30",23.8821,25.2688,23.8339,23.8339,2736200.0],["2024-07-31",23.8339,24.1517,23.7954,23.8821,1741700.0],["2024-08-01",23.5932,24.1228,23.3524,23.5932,2392700.0],["2024-08-02",22.1487,23.6702,22.1487,22.7554,612500.0],["2024-08-05",21.908,22.2354,21.022,21.9946,740800.0],["2024-08-06",22.0139,22.9095,22.0139,22.6976,152800.0],["2024-08-07",23.025,23.1117,22.4858,22.8902,3959900.0],["2024-08-08",22.8324,23.208,22.3413,22.8228,217700.0],["2024-08-09",22.0331,23.4873,22.0331,23.1117,145800.0],["2024-08-12",23.4198,23.8147,22.6783,23.468,114500.0],["2024-08-13",23.4487,23.5065,22.9769,23.1117,360600.0],["2024-08-14",23.1117,23.2754,22.7265,23.1117,581900.0],["2024-08-15",22.948,23.4487,22.9335,23.1117,336900.0],["2024-08-16",22.7746,23.5161,22.7746,23.1117,353100.0],["2024-08-19",23.3332,23.4487,23.1165,23.4391,297800.0],["2024-08-20",23.3428,23.5547,23.3428,23.4295,194300.0],["2024-08-21",23.6702,23.7136,23.5065,23.6028,286100.0],["2024-08-22",23.6606,24.0747,23.5258,24.0073,409100.0],["2024-08-23",24.2288,25.1147,24.0843,24.874,255600.0],["2024-08-26",24.5754,25.1436,24.5754,25.0762,224200.0],["2024-08-27",24.9414,25.1917,24.768,24.7969,196300.0],["2024-08-28",24.9703,25.0377,24.7006,25.0377,170400.0],["2024-08-29",24.9317,25.134,24.6958,24.8354,199900.0],["2024-08-30",24.9221,25.1147,24.5562,24.5562,470600.0],["2024-09-03",24.7488,24.7488,23.9591,24.0651,123000.0],["2024-09-04",23.9591,24.2095,23.5836,23.5932,125400.0],["2024-09-05",23.6702,24.0169,23.4969,23.4969,125400.0],["2024-09-06",23.6124,23.8436,22.7361,22.8998,109900.0],["2024-09-09",23.0828,23.0828,22.7843,22.8902,220600.0],["2024-09-10",22.7361,23.1213,22.7169,22.8613,97800.0],["2024-09-11",23.131,23.5258,23.131,23.2273,94400.0],["2024-09-12",23.988,24.3154,23.9399,23.9399,188100.0],["2024-09-13",24.2384,24.8258,24.2384,24.6428,145500.0],["2024-09-16",24.7969,25.394,24.5177,25.0858,173000.0],["2024-09-17",25.2303,25.4325,24.8547,25.0377,72300.0],["2024-09-18",25.0377,25.5095,24.8258,25.0569,19000.0],["2024-09-19",25.4518,25.6636,24.9077,25.1532,179400.0],["2024-09-20",25.288,25.288,24.8354,25.2495,68200.0],["2024-09-23",25.0858,25.3169,24.9125,25.2495,230500.0],["2024-09-24",25.6636,25.7503,25.4469,25.5866,90100.0],["2024-09-25",25.6155,25.6155,25.1292,25.1821,120400.0],["2024-09-26",25.6155,25.9381,25.4325,25.6058,158500.0],["2024-09-27",25.8562,25.9429,25.3747,25.394,121900.0],["2024-09-30",25.4325,25.4999,24.691,25.4325,286900.0],["2024-10-01",25.6443,25.6443,24.6621,25.0184,130800.0],["2024-10-02",25.211,25.211,24.2865,24.431,116600.0],["2024-10-03",24.1132,24.1132,23.4776,24.0651,109300.0],["2024-10-04",24.0747,25.2399,23.8917,24.7488,83200.0],["2024-10-07",24.4984,25.0473,24.3289,25.0473,115100.0],["2024-10-08",24.691,25.0088,24.6525,24.8932,185500.0],["2024-10-09",24.8258,25.0184,24.5417,24.951,227200.0],["2024-10-10",24.874,25.1629,24.6717,25.0473,103300.0],["2024-10-11",25.028,25.3266,24.8547,25.3169,162600.0],["2024-10-14",25.0184,25.1051,24.8595,25.0377,148900.0],["2024-10-15",24.8836,24.9414,24.4502,24.9125,221100.0],["2024-10-16",24.7969,25.8755,24.6236,25.4903,247700.0],["2024-10-17",25.394,25.4999,25.0569,25.394,214900.0],["2024-10-18",25.3843,25.524,24.9991,25.4806,261200.0],["2024-10-21",25.5192,26.2799,25.4662,26.1836,335300.0],["2024-10-22",26.4918,26.694,26.2318,26.5399,163100.0],["2024-10-23",26.6266,26.8481,26.4821,26.7614,225400.0],["2024-10-24",26.771,26.771,26.5399,26.617,149400.0],["2024-10-25",26.6747,26.7614,26.5207,26.5977,116700.0],["2024-10-28",26.8673,27.0744,26.771,26.8192,196000.0],["2024-10-29",26.7999,26.7999,26.2703,26.5688,141400.0],["2024-10-30",25.9332,26.1836,25.7406,26.097,148400.0],["2024-10-31",26.2125,26.2125,25.731,25.8081,79100.0],["2024-11-01",25.8947,26.1258,25.7599,25.8273,73100.0],["2024-11-04",25.8947,26.3184,25.731,26.1066,160500.0],["2024-11-05",26.174,26.174,25.8177,26.0777,86300.0],["2024-11-06",25.6347,26.4147,25.1917,26.4147,246700.0],["2024-11-07",26.6073,27.0233,26.4918,26.8288,463800.0],["2024-11-08",26.357,26.357,25.9621,26.2607,163500.0],["2024-11-11",25.9525,26.0777,25.7021,26.0199,203500.0],["2024-11-12",25.6925,26.0873,25.6925,26.0007,169600.0],["2024-11-13",26.097,26.9685,25.9814,26.7133,277500.0],["2024-11-14",26.9733,27.1274,26.7999,26.8288,258600.0],["2024-11-15",26.7422,26.7422,26.3021,26.7133,186800.0],["2024-11-18",26.3281,26.8385,26.3281,26.7999,110400.0],["2024-11-19",26.6459,27.1562,26.6362,27.1081,173600.0],["2024-11-20",27.0311,27.5992,26.8962,27.4355,244400.0],["2024-11-21",27.397,27.397,26.4821,26.6844,322700.0],["2024-11-22",26.2607,26.3425,25.2688,25.8658,507600.0],["2024-11-25",25.8755,26.1451,25.7888,25.9525,272200.0],["2024-11-26",26.2029,26.3377,25.8466,26.0488,119600.0],["2024-11-27",26.1933,27.0551,26.1933,26.9059,198900.0],["2024-11-29",26.8481,26.9059,26.5784,26.7036,79300.0],["2024-12-02",26.6747,26.7903,26.511,26.7807,172300.0],["2024-12-03",26.7614,26.8577,26.1355,26.2221,159400.0],["2024-12-04",26.6651,27.0022,26.5399,26.7807,317800.0],["2024-12-05",27.3681,27.5896,27.0118,27.3296,264800.0],["2024-12-06",27.6185,27.8785,27.4548,27.5125,178200.0],["2024-12-09",27.8785,28.0518,27.6377,27.657,215900.0],["2024-12-10",27.7822,27.8689,26.9636,27.4837,244100.0],["2024-12-11",27.474,27.58,27.1177,27.5703,167700.0],["2024-12-12",27.4644,27.7533,27.4259,27.474,79100.0],["2024-12-13",27.6377,27.8207,27.5607,27.6763,115500.0],["2024-12-16",27.8881,27.8881,27.4162,27.5992,173100.0],["2024-12-17",27.5511,27.604,27.137,27.3392,229400.0],["2024-12-18",27.3103,27.3103,26.0488,26.4821,273200.0],["2024-12-19",26.4533,26.7518,26.3473,26.5496,129900.0],["2024-12-20",26.6266,26.8991,26.511,26.7229,134800.0],["2024-12-23",26.8192,26.8529,26.1884,26.511,85200.0],["2024-12-24",26.5784,27.0888,26.4003,27.0888,35900.0],["2024-12-26",26.7325,26.7614,26.3473,26.5207,96800.0],["2024-12-27",26.6362,26.6555,26.2818,26.4533,39900.0],["2024-12-30",26.2318,26.5245,26.0295,26.3473,31700.0],["2024-12-31",26.4244,26.9059,26.1355,26.5592,228000.0],["2025-01-02",26.5207,26.7229,26.251,26.3377,47300.0],["2025-01-03",26.3473,26.3473,25.654,25.7021,98200.0],["2025-01-06",25.7021,26.3281,25.7021,26.1355,120200.0],["2025-01-07",26.2799,26.4292,25.9718,26.0007,112900.0],["2025-01-08",25.9332,26.2799,25.7599,26.0584,394300.0],["2025-01-10",26.1644,26.1778,25.654,25.6829,103800.0],["2025-01-13",25.6347,25.7599,25.211,25.4132,128800.0],["2025-01-14",25.4903,25.7599,25.3988,25.5384,340800.0],["2025-01-15",26.0681,26.1499,25.6925,25.7695,104800.0],["2025-01-16",26.1066,26.3762,25.8947,26.3762,171500.0],["2025-01-17",26.357,26.3955,26.1162,26.251,151800.0],["2025-01-21",26.5881,26.6796,26.3281,26.5784,249600.0],["2025-01-22",26.771,27.0792,26.7614,26.8288,212000.0],["2025-01-23",26.6459,26.9829,26.6459,26.954,161000.0],["2025-01-24",26.8577,27.4162,26.8577,27.2236,99500.0],["2025-01-27",27.0311,27.0599,26.8192,26.9444,205400.0],["2025-01-28",26.6459,27.2044,26.6459,27.1562,311900.0],["2025-01-29",27.1562,27.7533,27.1562,27.7533,287100.0],["2025-01-30",28.2926,29.217,28.2926,29.1689,329600.0],["2025-01-31",29.5252,30.0982,28.9474,29.3133,489600.0],["2025-02-03",29.0918,29.6504,28.5333,29.5252,287200.0],["2025-02-04",29.8141,30.0452,29.5444,29.7082,318700.0],["2025-02-05",29.8719,30.0645,29.5059,29.5733,269500.0],["2025-02-06",29.66,29.7563,29.477,29.583,297500.0],["2025-02-07",29.92,30.3919,29.7611,30.0934,384600.0],["2025-02-10",30.18,30.9986,30.0404,30.9311,600100.0],["2025-02-11",30.9311,31.1815,30.3822,30.7482,372100.0],["2025-02-12",30.9986,31.1594,30.7386,30.8734,301100.0],["2025-02-13",31.3356,31.4897,31.143,31.4512,483300.0],["2025-02-14",31.5667,31.6611,31.2586,31.4319,221100.0],["2025-02-18",31.1623,31.2682,30.6663,31.1045,117200.0],["2025-02-19",31.1623,31.403,30.7386,31.066,205400.0],["2025-02-20",31.4415,31.7978,31.4415,31.5186,398100.0],["2025-02-21",31.6438,31.6438,30.5074,30.6519,169300.0],["2025-02-24",30.9215,31.1382,30.6037,30.9504,295800.0],["2025-02-25",31.1526,31.403,30.7193,31.2586,349500.0],["2025-02-26",31.3549,31.403,31.143,31.2682,196600.0],["2025-02-27",31.1141,31.3067,30.8878,31.3067,128500.0],["2025-02-28",31.2586,31.3645,30.0548,30.2859,705200.0],["2025-03-03",30.5652,30.8156,30.3437,30.4497,307800.0],["2025-03-04",30.5652,30.806,30.3822,30.6615,658500.0],["2025-03-05",30.9023,31.8364,30.9023,31.6245,890700.0],["2025-03-06",31.8652,32.2601,31.2104,31.2297,387700.0],["2025-03-07",31.4993,31.586,31.0178,31.1719,237500.0],["2025-03-10",30.8734,31.6052,30.7626,30.9697,1063100.0],["2025-03-11",30.9311,31.1286,30.5652,30.6423,1508600.0],["2025-03-12",30.5556,30.7193,30.1896,30.5652,315600.0],["2025-03-13",30.5171,31.0467,30.5171,30.6808,1317300.0],["2025-03-14",30.8926,30.9023,30.4352,30.7193,441900.0],["2025-03-17",30.7578,31.1334,30.7578,30.9697,161200.0],["2025-03-18",31.1815,31.4175,31.0949,31.2489,199400.0],["2025-03-19",31.5089,31.7689,31.3645,31.4223,251700.0],["2025-03-20",31.066,31.1979,30.7,30.7674,190500.0],["2025-03-21",30.623,30.9697,30.623,30.883,296100.0],["2025-03-24",31.1526,31.3452,30.6615,30.7097,344200.0],["2025-03-25",30.9311,31.1334,30.6904,30.8252,372800.0],["2025-03-26",30.8637,31.0563,29.9489,30.1993,305300.0],["2025-03-27",30.2089,30.6856,29.9489,30.4208,513100.0],["2025-03-28",30.44,30.5363,29.9874,30.0741,298900.0],["2025-03-31",30.3341,30.4304,29.9104,30.1222,551800.0],["2025-04-01",30.2282,30.4208,29.9393,29.9393,250300.0],["2025-04-02",30.0741,30.3052,29.2459,30.0452,144200.0],["2025-04-03",30.0356,30.3582,29.6889,29.7563,521800.0],["2025-04-04",29.217,29.3133,26.9636,27.8207,691600.0],["2025-04-07",26.617,27.5029,26.1884,26.3088,276100.0],["2025-04-08",26.954,28.0326,26.1258,26.3184,349000.0],["2025-04-09",26.5014,28.2849,25.3843,28.1289,640200.0],["2025-04-10",28.1289,28.1289,26.4821,26.6266,305200.0],["2025-04-11",27.7918,28.2637,26.7306,28.1481,559000.0],["2025-04-14",28.567,29.6742,28.4873,29.3451,189300.0],["2025-04-15",29.3151,30.4822,29.3151,30.3924,241300.0],["2025-04-16",30.9809,30.9809,29.8438,30.1729,174800.0],["2025-04-17",30.0134,30.3674,30.0134,30.2328,66900.0],["2025-04-21",30.0532,30.4223,29.764,29.8637,138800.0],["2025-04-22",30.0134,30.3625,29.8787,30.0333,449300.0],["2025-04-23",30.0533,30.6916,29.8538,29.9236,535600.0],["2025-04-24",29.9136,30.4871,29.8737,30.3325,833300.0],["2025-04-25",30.4323,30.4921,30.1829,30.4223,462400.0],["2025-04-28",30.4423,30.552,30.2777,30.4722,354600.0],["2025-04-29",31.6691,31.9883,31.2552,31.709,1178300.0],["2025-04-30",31.6691,31.6691,30.8013,31.3699,396500.0],["2025-05-01",31.5694,31.9684,31.2701,31.3599,217400.0],["2025-05-02",31.9484,32.2377,31.6891,31.9185,2138100.0],["2025-05-05",31.9983,32.2477,31.9584,32.2177,1156500.0],["2025-05-06",32.2476,32.7962,31.9484,32.7364,725100.0],["2025-05-07",32.6566,32.9758,32.507,32.7364,604900.0],["2025-05-08",33.0157,33.5244,32.7464,33.4546,974400.0],["2025-05-09",33.5643,33.9633,33.275,33.3448,534000.0],["2025-05-12",33.4845,34.1927,33.4845,33.9134,623700.0],["2025-05-13",34.1129,35.246,34.1129,35.1602,906900.0],["2025-05-14",35.24,36.2674,34.9308,36.2075,1786000.0],["2025-05-15",36.1676,36.6065,36.1178,36.3472,791800.0],["2025-05-16",36.5666,36.6664,35.3298,35.4295,261200.0],["2025-05-19",35.4694,35.8584,35.1403,35.8086,398800.0],["2025-05-20",36.008,37.0055,36.008,36.7861,249400.0],["2025-05-21",36.5467,37.1651,36.1377,36.427,147100.0],["2025-05-22",36.3173,36.9357,36.3173,36.7861,369100.0],["2025-05-23",36.407,37.8134,36.407,37.6738,198400.0],["2025-05-27",38.3421,38.6413,37.7835,37.8932,706100.0],["2025-05-28",37.7037,38.2024,37.3317,37.9431,145800.0],["2025-05-29",38.3221,38.392,37.4873,37.5441,197700.0],["2025-05-30",37.4743,37.9032,37.0304,37.7536,275500.0],["2025-06-02",37.7536,38.382,37.4543,37.7935,328600.0],["2025-06-03",37.6638,38.5067,37.4843,38.2224,245200.0],["2025-06-04",38.8807,38.9505,38.2922,38.761,901500.0],["2025-06-05",38.781,39.1999,38.6712,39.0004,286900.0],["2025-06-06",39.2597,39.2597,38.2922,38.4917,396800.0],["2025-06-09",38.382,38.8608,38.382,38.6313,289400.0],["2025-06-10",38.8608,39.2498,38.6114,39.0702,748600.0],["2025-06-11",39.2597,40.7559,38.9505,40.0976,2017900.0],["2025-06-12",39.9879,40.3968,39.2897,39.3595,594700.0],["2025-06-13",38.8209,38.8209,37.5441,37.9531,810000.0],["2025-06-16",38.0728,39.2996,37.8134,38.1725,388400.0],["2025-06-17",37.205,37.6538,37.0055,37.1651,2880300.0],["2025-06-18",37.3047,38.5815,37.3047,37.9032,831700.0],["2025-06-20",37.9631,38.3122,37.4643,37.7436,913200.0],["2025-06-23",37.6638,38.0129,36.5467,37.8035,5433000.0],["2025-06-24",38.2024,39.539,38.2024,39.1201,3435000.0],["2025-06-25",39.0902,39.3595,38.8907,38.9106,443800.0],["2025-06-26",39.3595,40.1176,39.3595,39.928,697200.0],["2025-06-27",40.2073,40.3071,39.7804,39.9879,344000.0],["2025-06-30",40.3869,40.6163,40.1724,40.5365,959600.0],["2025-07-01",40.5963,40.9754,40.337,40.6163,603800.0],["2025-07-02",40.7958,41.8082,40.7759,41.6935,858100.0],["2025-07-03",41.7733,42.1893,41.3993,41.6536,299100.0],["2025-07-07",41.5838,41.6337,40.736,41.0851,437100.0],["2025-07-08",41.4841,41.7235,40.8656,41.6536,488400.0],["2025-07-09",41.903,41.903,41.0651,41.3444,462700.0],["2025-07-10",41.3943,42.4217,40.9255,42.4217,717500.0],["2025-07-11",42.1524,42.2321,41.3893,41.6337,306100.0],["2025-07-14",41.4043,41.5639,41.0053,41.494,369800.0],["2025-07-15",41.5439,41.8431,41.3444,41.7733,245900.0],["2025-07-16",41.7035,41.9229,41.2646,41.883,124500.0],["2025-07-17",41.9828,42.4915,41.7883,42.4815,441700.0],["2025-07-18",42.671,42.9583,41.105,41.1549,307300.0],["2025-07-21",41.3743,42.0646,40.4168,41.0252,337200.0],["2025-07-22",40.8856,41.5289,40.8856,41.3444,281700.0],["2025-07-23",41.7234,42.3618,41.2945,42.3518,452400.0],["2025-07-24",41.9229,42.1623,41.5938,41.5938,239500.0],["2025-07-25",41.4442,41.888,41.4442,41.8431,173000.0],["2025-07-28",41.7733,41.8431,40.9803,41.2746,392300.0],["2025-07-29",41.3245,42.9902,41.3245,42.282,834500.0],["2025-07-30",42.7408,42.7408,41.6836,41.7833,314800.0],["2025-07-31",42.1523,43.5488,41.8731,43.2795,1168600.0],["2025-08-01",43.3393,43.5887,42.1424,42.6511,559400.0],["2025-08-04",42.9603,44.3866,42.701,42.8705,323100.0],["2025-08-05",43.3094,43.3144,42.4915,43.08,411100.0],["2025-08-06",43.2994,43.2994,42.5613,42.8805,266800.0],["2025-08-07",42.9304,43.7483,42.6411,43.2296,441200.0],["2025-08-08",43.1398,43.9079,42.9553,43.5588,425000.0],["2025-08-11",43.5588,43.838,42.6311,42.6311,322000.0],["2025-08-12",42.701,43.3922,42.701,43.1897,472800.0],["2025-08-13",43.1099,44.8555,43.1099,44.636,713400.0],["2025-08-14",42.8905,43.8281,42.7608,43.6286,4908900.0],["2025-08-15",43.7882,44.247,43.6485,44.0176,616200.0],["2025-08-18",44.2271,45.2345,44.0575,45.0849,1397600.0],["2025-08-19",45.1347,46.3117,45.0051,45.2445,5766000.0],["2025-08-20",45.3442,45.8529,44.4166,45.1846,8917000.0],["2025-08-21",45.2145,45.9127,44.8953,45.8928,1310300.0],["2025-08-22",46.0225,47.9875,45.8828,47.9176,805400.0],["2025-08-25",47.7082,48.546,47.7082,48.2867,662700.0],["2025-08-26",49.2742,49.2841,48.0872,49.0148,1325500.0],["2025-08-27",48.7754,49.2243,48.3166,48.5859,674700.0],["2025-08-28",48.5859,50.3514,48.5361,50.3514,1102800.0],["2025-08-29",50.2217,50.7703,49.7829,50.132,795000.0],["2025-09-02",49.4238,50.91,49.2742,50.7504,1237300.0],["2025-09-03",51.1594,52.4062,50.9499,51.1195,1064900.0],["2025-09-04",51.2192,51.5583,51.0247,51.279,912300.0],["2025-09-05",51.5284,52.2366,50.1918,50.2118,1524200.0],["2025-09-08",50.2118,50.3065,48.546,49.2243,1503300.0],["2025-09-09",47.758,48.2767,46.596,47.5186,5258000.0],["2025-09-10",48.0972,48.3655,47.3591,47.5685,2246600.0],["2025-09-11",48.2667,49.6432,47.9376,48.6158,2104800.0],["2025-09-12",48.566,48.7056,48.0772,48.2667,2233000.0],["2025-09-15",48.8752,49.0049,47.8977,47.9176,2575300.0],["2025-09-16",48.4662,48.566,47.4189,48.2169,1081400.0],["2025-09-17",48.3565,48.9849,48.0772,48.2468,1128100.0],["2025-09-18",48.4164,48.8064,47.1276,47.4488,634200.0],["2025-09-19",47.5386,47.9575,46.5611,47.0498,413800.0],["2025-09-22",46.8204,47.8328,46.4165,47.4987,1388800.0],["2025-09-23",48.6657,48.8552,47.399,47.4987,1935100.0],["2025-09-24",47.399,47.5486,45.7332,45.8529,904100.0],["2025-09-25",43.9079,44.4864,42.4316,43.08,9220700.0],["2025-09-26",43.858,44.7657,43.09,44.3268,8116100.0],["2025-09-29",45.1148,45.2145,44.1473,44.5363,3659800.0],["2025-09-30",44.7856,45.3442,44.2271,45.1347,4927400.0],["2025-10-01",45.7432,45.7931,43.4391,43.8979,3516800.0],["2025-10-02",43.8081,43.9178,42.302,43.1797,1502700.0],["2025-10-03",43.838,43.9677,42.8905,42.9902,887400.0],["2025-10-06",43.1299,43.2795,41.8431,42.292,900400.0],["2025-10-07",42.7109,43.2695,42.0825,42.3518,1267900.0],["2025-10-08",43.2895,43.6286,42.8306,43.2895,989800.0],["2025-10-09",44.1074,44.2071,42.1424,42.8007,1607400.0],["2025-10-10",43.1598,43.3393,41.3045,41.4741,1125900.0],["2025-10-13",42.2521,42.5613,41.5838,41.9728,892300.0],["2025-10-14",41.9828,43.9976,41.8182,43.8879,990200.0],["2025-10-15",44.4764,45.0849,44.257,44.6161,832100.0],["2025-10-16",45.0749,45.434,43.9328,44.1572,1286900.0],["2025-10-17",44.1672,44.9552,43.9777,44.4664,918000.0],["2025-10-20",44.9352,45.3043,44.6759,44.9751,621600.0],["2025-10-21",44.9851,45.3941,44.247,44.3567,880700.0],["2025-10-22",44.4764,45.032,43.7084,44.3567,679500.0],["2025-10-23",44.3567,45.1597,44.2021,44.9053,641600.0],["2025-10-24",45.035,45.3941,44.4365,44.6061,676600.0],["2025-10-27",44.9951,45.1846,44.3467,44.4664,410100.0],["2025-10-28",44.3268,45.045,43.8979,44.3467,951300.0],["2025-10-29",44.4764,44.7158,44.1074,44.5363,545600.0],["2025-10-30",44.7058,45.4838,44.4964,45.1846,679700.0],["2025-10-31",44.7956,45.2445,44.3966,44.8754,390300.0],["2025-11-03",45.7232,45.8529,44.6709,44.9751,680700.0],["2025-11-04",44.5363,44.621,43.2595,43.3293,783100.0],["2025-11-05",43.9877,44.7457,43.8081,44.4565,613400.0],["2025-11-06",44.5961,44.6609,43.4191,43.5089,811100.0],["2025-11-07",43.7383,44.0076,42.8905,43.9079,870000.0],["2025-11-10",44.1074,44.3966,43.6884,43.7583,576700.0],["2025-11-11",43.7283,44.8555,43.5388,44.7856,669200.0],["2025-11-12",44.9452,45.5936,44.7058,44.8654,728400.0],["2025-11-13",45.3143,45.8379,44.8156,45.0948,947400.0],["2025-11-14",44.4664,45.1746,44.247,44.3567,1055100.0],["2025-11-17",46.6209,47.2344,44.2271,44.3168,2138100.0],["2025-11-18",44.237,46.0075,43.454,45.7532,1235700.0],["2025-11-19",45.9925,48.177,45.8629,47.9875,1667500.0],["2025-11-20",48.177,49.2043,46.222,46.2519,1110100.0],["2025-11-21",46.202,46.3516,45.035,45.2145,1015600.0],["2025-11-24",45.6734,46.1122,44.5093,45.5537,1141900.0],["2025-11-25",45.9925,47.1097,45.9925,47.0399,931700.0],["2025-11-26",47.5186,48.3366,47.2693,47.8877,646300.0],["2025-11-28",48.157,48.3465,47.5386,48.1071,431200.0],["2025-12-01",47.7979,48.7206,47.778,48.0274,526200.0],["2025-12-02",48.546,49.3141,48.3066,49.0846,645100.0],["2025-12-03",49.6332,50.2616,49.344,49.9325,505900.0],["2025-12-04",51.9673,52.3563,50.9599,51.4686,895200.0],["2025-12-05",51.8376,52.5857,50.5808,50.7005,865900.0],["2025-12-08",50.5808,52.0271,50.5808,51.0197,573500.0],["2025-12-09",50.3514,51.0097,50.3514,50.8501,586500.0],["2025-12-10",51.0097,52.5757,50.92,51.9673,725900.0],["2025-12-11",52.077,53.4385,52.0172,52.5458,847400.0],["2025-12-12",53.0745,53.8724,52.4959,53.7727,1230600.0],["2025-12-15",53.7328,54.2614,52.7553,53.1044,699400.0],["2025-12-16",53.1543,53.8325,52.4321,52.7653,731400.0],["2025-12-17",52.2067,52.2815,51.3987,51.7179,1268900.0],["2025-12-18",52.3164,53.7278,52.2366,53.4335,767700.0],["2025-12-19",53.8924,54.9447,53.8624,54.7602,805600.0],["2025-12-22",54.82,55.0644,54.2215,54.7103,428000.0],["2025-12-23",54.7003,54.7103,53.8026,53.9622,391500.0],["2025-12-24",53.5433,54.032,53.3338,53.9622,136600.0],["2025-12-26",54.0619,54.2614,53.6031,53.8624,436600.0],["2025-12-29",53.7527,54.042,53.2341,53.5433,600300.0],["2025-12-30",54.0819,54.5407,53.7078,54.0919,371500.0],["2025-12-31",53.643,54.1467,53.3737,53.8724,323800.0],["2026-01-02",54.2614,54.6155,53.8325,54.441,980200.0],["2026-01-05",54.6305,57.2139,54.6305,56.6254,1175500.0],["2026-01-06",56.8648,57.6727,56.2214,56.386,843000.0],["2026-01-07",56.0668,57.3336,55.5681,57.0543,626700.0],["2026-01-08",56.7351,58.4108,56.7351,57.4433,962100.0],["2026-01-09",58.0418,58.2014,56.6254,56.7351,551200.0],["2026-01-12",58.0118,58.0218,56.8249,57.573,734000.0],["2026-01-13",57.7425,59.1589,57.4832,58.3211,951700.0],["2026-01-14",58.2413,58.5884,56.2563,56.4957,1490300.0],["2026-01-15",57.3835,59.2188,57.1939,58.73,1341500.0],["2026-01-16",58.2014,58.9495,56.9386,58.9295,713500.0],["2026-01-20",57.6827,59.4183,57.6029,59.2487,820100.0],["2026-01-21",59.4482,61.6825,59.3185,61.5728,916800.0],["2026-01-22",61.5029,63.2285,61.3753,62.261,822100.0],["2026-01-23",62.4206,63.7402,61.6725,63.4579,597300.0],["2026-01-26",63.2784,64.8444,63.044,64.3257,1303500.0],["2026-01-27",65.004,66.7196,64.6549,66.2907,1293500.0],["2026-01-28",67.1286,67.2682,65.5227,65.9615,868200.0],["2026-01-29",66.58,66.5999,63.9976,65.2733,981000.0],["2026-01-30",63.438,65.9915,63.2884,65.6424,1943300.0],["2026-02-02",65.4928,69.1534,65.4928,68.2856,3263400.0],["2026-02-03",68.8641,70.2406,66.8692,67.5674,1650900.0],["2026-02-04",67.5375,67.5375,63.2285,63.9766,2244900.0],["2026-02-05",64.9342,65.383,62.4565,64.206,1691600.0],["2026-02-06",65.4229,65.5227,64.1362,64.6748,1269300.0],["2026-02-09",65.3232,66.4902,64.3856,64.6848,1215300.0],["2026-02-10",61.8022,62.2411,60.7449,61.0042,6877300.0],["2026-02-11",61.6725,62.1613,61.089,61.2137,3081300.0],["2026-02-12",61.882,62.0416,60.6352,61.074,3400900.0],["2026-02-13",60.1664,60.1664,58.6353,59.5579,1718600.0],["2026-02-17",59.5479,60.4506,58.7599,60.3658,2588700.0],["2026-02-18",60.3259,60.6651,59.7873,60.0766,1101400.0],["2026-02-19",59.4582,59.518,57.9819,57.9919,1082900.0],["2026-02-20",57.174,58.3809,56.4159,57.4732,1719400.0],["2026-02-23",57.563,58.1116,56.1765,56.5556,1340000.0],["2026-02-24",56.9147,57.9869,56.4459,57.8622,1032400.0],["2026-02-25",58.9594,59.1869,57.8223,58.2213,2026100.0],["2026-02-26",58.1814,58.4308,56.9845,58.1016,1084800.0],["2026-02-27",57.2239,57.4134,55.8274,56.0169,1198500.0],["2026-03-02",52.8351,53.8225,51.5484,51.7678,2122300.0],["2026-03-03",47.7481,50.526,46.99,49.8128,2487800.0],["2026-03-04",52.3563,52.456,50.6905,51.5384,1963000.0],["2026-03-05",49.5734,49.9923,47.4289,48.4563,1801700.0],["2026-03-06",46.97,48.8054,46.5112,47.9476,1627600.0],["2026-03-09",45.9626,48.7954,45.4539,48.6358,1950900.0],["2026-03-10",50.122,51.8376,49.5335,50.8102,2275500.0],["2026-03-11",50.3913,50.5359,49.6831,50.2118,1141600.0],["2026-03-12",48.4064,48.4164,46.6309,46.9301,1204600.0],["2026-03-13",48.0373,48.3266,47.2094,47.4987,1145700.0],["2026-03-16",48.9151,49.4737,48.6109,49.3839,917000.0],["2026-03-17",50.8102,51.0895,49.4936,50.0223,1039000.0],["2026-03-18",49.3839,49.8228,48.18,48.4563,935000.0],["2026-03-19",47.6383,49.6233,47.4189,49.1844,866000.0],["2026-03-20",48.1071,48.5859,46.5511,47.5885,1705400.0],["2026-03-23",49.2841,50.1519,48.6657,49.4936,1565700.0],["2026-03-24",48.4862,50.0721,48.3864,48.9051,660800.0],["2026-03-25",50.3315,50.3315,49.4338,49.5136,447900.0],["2026-03-26",49.1644,50.1569,48.3046,48.566,779000.0],["2026-03-27",48.566,49.5235,47.6882,47.8678,493800.0],["2026-03-30",47.6483,48.177,45.8529,46.1023,1569000.0],["2026-03-31",47.2793,49.7031,47.2493,49.3141,1486000.0],["2026-04-01",50.8352,51.5982,50.2367,50.6706,1600000.0],["2026-04-02",48.0573,49.5734,47.7431,49.0647,856100.0],["2026-04-06",48.8652,49.6931,47.9376,47.9775,470300.0],["2026-04-07",47.5885,47.9575,46.8803,47.5885,1022400.0],["2026-04-08",51.8675,53.7128,51.8675,52.476,2650700.0],["2026-04-09",51.678,53.653,51.2391,52.9647,784000.0],["2026-04-10",53.4236,54.1717,52.5259,53.0645,856800.0],["2026-04-13",51.9015,52.6855,51.3588,52.6156,769500.0],["2026-04-14",53.2739,54.8001,53.2739,53.9522,925900.0],["2026-04-15",54.1417,54.3612,53.3687,53.4335,896600.0],["2026-04-16",53.3537,54.0021,52.456,52.8351,693600.0],["2026-04-17",55.5781,57.0343,55.1691,55.5182,1751000.0],["2026-04-20",55.0494,55.229,54.3811,54.82,676200.0],["2026-04-21",55.608,55.608,52.5259,52.6555,841700.0],["2026-04-22",53.2839,53.2839,50.9249,51.6282,1289000.0],["2026-04-23",50.8302,51.688,49.344,50.1519,1175000.0],["2026-04-24",50.7005,50.7005,49.7729,49.8726,617500.0],["2026-04-27",49.8726,50.3714,48.6358,48.9251,826200.0],["2026-04-28",48.5061,48.7954,47.6433,48.3765,899600.0],["2026-04-29",47.5885,47.8079,46.5711,46.7905,781200.0],["2026-04-30",47.5486,48.167,47.1097,47.4089,680700.0],["2026-05-01",47.5286,48.2468,47.0299,47.1396,494500.0],["2026-05-04",46.7406,47.1995,44.9712,45.1447,799100.0],["2026-05-05",46.1222,46.4314,45.4689,46.1422,992400.0],["2026-05-06",50.3414,52.3363,49.6332,51.7179,1766100.0],["2026-05-07",52.7653,53.9373,51.282,51.688,1225800.0],["2026-05-08",51.8,52.29,50.71,51.17,1076800.0],["2026-05-11",50.61,50.91,49.061,49.68,1005900.0],["2026-05-12",49.42,49.46,48.3,48.96,546600.0],["2026-05-13",48.51,49.262,47.71,47.73,1059500.0],["2026-05-14",48.98,49.32,47.76,49.27,868100.0],["2026-05-15",48.13,48.24,46.9,46.91,1088400.0],["2026-05-18",47.19,48.067,46.49,47.04,812600.0],["2026-05-19",46.52,46.9,46.03,46.25,953700.0],["2026-05-20",46.5,50.4,46.19,50.37,829900.0],["2026-05-21",49.42,51.99,48.4,50.94,810900.0],["2026-05-22",51.14,51.495,49.805,49.89,526100.0],["2026-05-26",52.1,52.45,51.33,52.26,719700.0],["2026-05-27",52.88,54.07,52.88,53.13,967100.0],["2026-05-28",51.94,53.47,51.57,53.13,1319300.0],["2026-05-29",52.63,54.105,52.63,53.68,881800.0],["2026-06-01",53.63,53.63,50.97,52.05,982300.0],["2026-06-02",51.92,51.92,50.75,51.01,397500.0],["2026-06-03",50.88,51.14,49.081,49.71,626900.0],["2026-06-04",50.03,51.05,49.2,49.71,632800.0],["2026-06-05",49.03,49.57,48.19,48.32,533900.0],["2026-06-08",48.11,48.41,46.61,47.02,584200.0],["2026-06-09",47.82,49.42,47.14,49.26,1012000.0],["2026-06-10",48.5,48.95,47.265,47.42,706700.0],["2026-06-11",47.28,51.62,47.28,51.47,653900.0],["2026-06-12",52.25,53.419,51.465,53.25,1117800.0],["2026-06-15",55.49,57.55,54.815,54.86,1618600.0],["2026-06-16",56.075,56.32,54.88,55.01,557400.0],["2026-06-17",55.3,55.795,54.47,54.54,875700.0],["2026-06-18",55.86,56.775,55.45,55.85,1425200.0],["2026-06-22",55.89,56.48,54.85,55.73,721600.0],["2026-06-23",53.63,56.48,53.406,55.74,748100.0],["2026-06-24",56.4,57.82,56.29,57.05,1150100.0],["2026-06-25",57.14,57.975,56.62,56.9,649900.0],["2026-06-26",56.36,58.92,56.36,58.73,958700.0],["2026-06-29",58.0,58.76,57.656,58.7,298300.0],["2026-06-30",58.41,58.65,57.73,58.27,485800.0],["2026-07-01",58.02,58.11,56.7,56.91,370800.0],["2026-07-02",56.33,58.5,55.7,56.43,640900.0],["2026-07-06",56.91,57.45,56.12,57.44,682667.759093],["2026-07-07",57.6,57.81,56.14,56.73,573820.143424],["2026-07-08",55.35,55.48,53.44,54.5,1174879.259837],["2026-07-09",55.49,57.255,55.48,57.04,698479.340217],["2026-07-10",57.04,57.69,56.41,56.45,913935.420333],["2026-07-13",56.08,56.08,53.135,53.33,1146044.152282],["2026-07-14",54.61,54.61,52.77,53.51,869519.100665],["2026-07-15",53.53,55.28,53.49,54.87,556926.088946],["2026-07-16",55.34,55.34,52.92,53.18,636903.308312],["2026-07-17",51.76,53.49,51.74,52.56,881910.559673],["2026-07-20",52.59,53.03,51.4,51.74,735634.108769],["2026-07-21",52.3,52.69,51.52,51.57,435098.863204],["2026-07-22",51.24,51.45,50.91,51.26,624429.579357],["2026-07-23",49.28,50.12,49.26,49.84,596765.31944],["2026-07-24",50.17,51.39,49.831,50.15,707536.995271],["2026-07-27",52.03,52.53,51,52.31,996980.266608],["2026-07-28",52.7,53.7,51.625,53.53,568231.059096],["2026-07-29",51.84,53.18,51.0032,52.05,916527.659755],["2026-07-30",52.94,54.205,52.93,53.94,437365.105254],["2026-07-31",53.66,53.88,52.67,52.76,418643.347635],["2026-08-03",54.44,54.99,54.31,54.51,576782.085393],["2026-08-04",56.37,56.68,55.335,55.66,820039.138793],["2026-08-05",56.9,59.18,56.35,57.7,1683043.901738],["2026-08-06",57.01,59.06,56.1766,57.45,1073186.294206],["2026-08-07",57.54,57.81,56.4663,56.72,393490.494023],["2026-08-10",55.76,55.95,54.94,55.02,110545.10368],["2026-08-11",54.24,54.52,52.93,53.01,794637.776122],["2026-08-12",53.77,53.83,52.18,52.44,615937.19976],["2026-08-13",53.03,53.1314,52.31,52.42,534234.112029],["2026-08-14",53.1,53.1,52.03,52.26,488130.683393]]}