{"t":"PACS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-11",23.0,23.59,22.61,23.0,6552800.0],["2024-04-12",23.06,24.7,22.88,24.0,1468600.0],["2024-04-15",24.25,24.425,23.3,24.14,795900.0],["2024-04-16",24.1,25.0,23.57,24.2,1084100.0],["2024-04-17",24.2,24.955,23.34,23.4,2381500.0],["2024-04-18",23.4,23.865,22.66,23.0,542700.0],["2024-04-19",23.01,23.75,23.0,23.65,496000.0],["2024-04-22",23.78,23.78,23.0,23.04,317600.0],["2024-04-23",23.01,24.45,23.01,24.37,620600.0],["2024-04-24",24.37,24.55,23.95,23.95,257200.0],["2024-04-25",23.7,24.35,23.46,24.26,315700.0],["2024-04-26",24.11,24.83,23.895,24.73,380500.0],["2024-04-29",24.95,25.32,24.19,24.71,682500.0],["2024-04-30",24.61,24.99,23.88,24.97,762800.0],["2024-05-01",24.72,25.72,24.22,24.88,497100.0],["2024-05-02",24.88,25.1,24.68,24.99,237600.0],["2024-05-03",24.73,25.005,24.315,24.81,399100.0],["2024-05-06",24.97,25.248,24.34,24.93,275000.0],["2024-05-07",24.75,25.13,24.42,24.99,273300.0],["2024-05-08",24.87,24.89,24.06,24.67,347200.0],["2024-05-09",24.71,25.135,24.69,24.85,238800.0],["2024-05-10",25.01,25.01,24.33,24.87,246800.0],["2024-05-13",25.25,25.27,24.345,25.08,286600.0],["2024-05-14",25.79,27.22,25.15,26.91,532200.0],["2024-05-15",27.28,28.57,26.92,28.35,635700.0],["2024-05-16",28.4,28.955,28.04,28.3,320800.0],["2024-05-17",28.55,28.585,27.42,28.21,445900.0],["2024-05-20",28.93,29.227,28.19,28.55,596200.0],["2024-05-21",28.62,28.895,27.42,27.71,185200.0],["2024-05-22",27.59,28.265,26.89,27.66,238100.0],["2024-05-23",27.83,29.64,27.83,29.22,1002700.0],["2024-05-24",29.16,30.2,28.34,30.03,496500.0],["2024-05-28",30.86,30.86,29.4,29.78,310400.0],["2024-05-29",29.01,30.34,29.01,29.45,146400.0],["2024-05-30",29.52,30.51,29.31,29.96,263700.0],["2024-05-31",29.96,30.81,29.44,30.4,272100.0],["2024-06-03",30.59,31.76,30.07,30.47,233100.0],["2024-06-04",30.53,30.705,29.189,30.04,227600.0],["2024-06-05",30.05,30.625,29.443,30.32,159400.0],["2024-06-06",31.0,31.0,29.44,29.83,190000.0],["2024-06-07",29.69,30.355,29.45,29.5,153900.0],["2024-06-10",29.49,30.84,29.32,30.06,187000.0],["2024-06-11",29.81,30.17,29.33,29.66,133600.0],["2024-06-12",30.21,30.98,29.3,29.54,140200.0],["2024-06-13",29.72,30.05,29.12,29.75,110600.0],["2024-06-14",29.45,29.84,29.01,29.25,194300.0],["2024-06-17",29.12,30.72,29.12,29.44,216900.0],["2024-06-18",29.38,30.42,29.38,29.71,238900.0],["2024-06-20",29.81,30.04,29.17,29.33,361000.0],["2024-06-21",29.11,29.66,29.1,29.55,1939300.0],["2024-06-24",29.49,29.99,29.43,29.55,304700.0],["2024-06-25",29.54,29.61,28.27,28.64,643500.0],["2024-06-26",28.42,29.31,27.794,29.29,498500.0],["2024-06-27",29.14,30.35,29.045,30.19,498400.0],["2024-06-28",30.46,30.49,29.01,29.5,4056400.0],["2024-07-01",29.44,29.75,28.7,29.25,945500.0],["2024-07-02",29.34,29.96,29.11,29.74,546000.0],["2024-07-03",29.64,30.13,29.31,29.99,888000.0],["2024-07-05",29.76,29.92,28.84,29.56,272400.0],["2024-07-08",29.71,30.44,29.71,30.09,287700.0],["2024-07-09",30.31,30.42,29.75,30.04,234300.0],["2024-07-10",30.02,30.23,29.7,30.18,243000.0],["2024-07-11",30.5,30.93,30.08,30.87,256800.0],["2024-07-12",31.17,31.55,30.89,31.01,200700.0],["2024-07-15",31.3,33.02,30.58,31.8,466000.0],["2024-07-16",32.02,33.09,31.77,32.82,470800.0],["2024-07-17",32.73,33.69,32.05,33.18,472900.0],["2024-07-18",33.22,34.04,32.735,33.04,278800.0],["2024-07-19",33.165,33.75,32.06,32.29,400700.0],["2024-07-22",32.6,33.31,31.87,33.26,284000.0],["2024-07-23",33.66,34.28,33.44,33.88,250800.0],["2024-07-24",33.875,34.879,33.6,33.74,242200.0],["2024-07-25",33.74,34.69,33.67,34.26,343000.0],["2024-07-26",34.69,35.18,33.87,34.88,314100.0],["2024-07-29",35.17,35.31,34.21,34.29,179500.0],["2024-07-30",34.33,35.575,34.07,35.45,376400.0],["2024-07-31",35.7,36.18,35.19,35.8,230100.0],["2024-08-01",35.89,36.32,35.09,35.74,252300.0],["2024-08-02",35.02,35.67,34.629,35.39,364200.0],["2024-08-05",33.57,34.09,31.92,32.55,374400.0],["2024-08-06",32.64,34.11,32.43,33.26,250300.0],["2024-08-07",33.41,33.43,32.2,32.54,132300.0],["2024-08-08",32.94,34.38,32.52,34.34,164500.0],["2024-08-09",34.61,34.61,32.6,32.75,222700.0],["2024-08-12",32.75,33.49,32.18,32.35,544800.0],["2024-08-13",36.5,38.82,36.33,38.43,934500.0],["2024-08-14",38.57,39.0,37.7,38.21,253500.0],["2024-08-15",39.15,40.205,37.77,39.92,367700.0],["2024-08-16",39.9,40.32,38.33,38.79,300400.0],["2024-08-19",38.77,40.03,38.55,39.82,200700.0],["2024-08-20",39.85,40.06,38.65,39.01,122200.0],["2024-08-21",39.23,40.03,38.548,40.03,127900.0],["2024-08-22",40.4,41.15,39.82,40.03,181900.0],["2024-08-23",40.16,41.5,40.0,41.32,195600.0],["2024-08-26",41.54,42.25,41.44,41.54,217100.0],["2024-08-27",41.43,41.43,40.32,40.32,319700.0],["2024-08-28",40.19,40.38,39.7,39.74,203300.0],["2024-08-29",39.96,40.23,38.82,39.24,197900.0],["2024-08-30",39.29,39.75,38.7,39.67,574800.0],["2024-09-03",39.81,40.75,39.26,39.53,170700.0],["2024-09-04",38.15,38.4,35.34,36.73,601200.0],["2024-09-05",36.95,37.95,35.12,37.24,1649400.0],["2024-09-06",37.73,38.3,36.67,37.1,6862000.0],["2024-09-09",37.19,38.6,36.91,38.25,2904600.0],["2024-09-10",38.03,38.99,37.89,38.34,3107300.0],["2024-09-11",38.36,39.92,38.36,39.52,1001700.0],["2024-09-12",39.58,40.055,39.04,40.0,881000.0],["2024-09-13",40.15,40.72,39.651,40.72,566700.0],["2024-09-16",41.0,41.56,40.65,40.97,556400.0],["2024-09-17",41.24,41.51,40.67,40.77,232700.0],["2024-09-18",40.64,41.75,40.5,40.8,308600.0],["2024-09-19",41.52,41.99,41.18,41.59,272900.0],["2024-09-20",41.49,41.567,39.9,40.77,1154300.0],["2024-09-23",40.77,40.93,40.15,40.39,364900.0],["2024-09-24",40.14,40.715,39.94,40.45,508000.0],["2024-09-25",40.46,40.603,39.16,39.87,1076200.0],["2024-09-26",40.13,40.98,39.53,39.62,869000.0],["2024-09-27",39.62,40.0,38.89,39.56,683800.0],["2024-09-30",39.57,40.09,39.0,39.97,703500.0],["2024-10-01",39.96,39.965,38.34,38.88,1329700.0],["2024-10-02",38.88,39.16,38.15,38.88,606200.0],["2024-10-03",38.81,39.53,38.0,38.45,1257100.0],["2024-10-04",39.03,39.318,38.22,38.5,507100.0],["2024-10-07",38.28,39.11,38.07,38.48,579600.0],["2024-10-08",38.67,39.04,38.0,38.33,508800.0],["2024-10-09",38.78,39.37,38.08,39.01,784000.0],["2024-10-10",38.52,38.97,38.17,38.5,614100.0],["2024-10-11",38.62,39.99,38.54,39.14,597400.0],["2024-10-14",39.41,40.31,39.15,40.11,482900.0],["2024-10-15",40.27,41.47,40.07,40.93,987000.0],["2024-10-16",40.92,42.46,40.92,41.92,619900.0],["2024-10-17",41.96,42.41,41.26,41.35,437000.0],["2024-10-18",41.45,42.22,41.32,41.89,474100.0],["2024-10-21",41.9,42.722,40.72,40.77,958800.0],["2024-10-22",40.81,41.115,40.42,41.06,456700.0],["2024-10-23",41.0,42.17,40.89,42.0,644300.0],["2024-10-24",42.36,43.23,41.59,41.91,849900.0],["2024-10-25",41.93,42.44,41.5,42.09,500100.0],["2024-10-28",42.55,43.195,41.175,41.73,686800.0],["2024-10-29",41.39,42.47,41.24,42.23,751800.0],["2024-10-30",42.135,42.95,42.0,42.93,623700.0],["2024-10-31",42.75,42.92,42.02,42.68,763600.0],["2024-11-01",42.97,43.92,42.1,42.94,1153700.0],["2024-11-04",41.37,43.37,22.3,31.01,13886700.0],["2024-11-05",30.78,32.1,29.225,29.54,3274800.0],["2024-11-06",17.84,19.55,16.74,18.09,9814300.0],["2024-11-07",18.21,20.003,17.6,19.83,4785900.0],["2024-11-08",20.49,21.562,19.83,21.33,3942800.0],["2024-11-11",21.6,22.33,21.15,21.96,1681400.0],["2024-11-12",21.9,22.253,20.45,20.53,2168100.0],["2024-11-13",20.63,21.1,20.24,20.49,1164500.0],["2024-11-14",20.52,20.54,18.37,18.43,2377000.0],["2024-11-15",18.49,18.49,17.38,17.41,1285000.0],["2024-11-18",17.27,17.37,16.58,16.93,2315900.0],["2024-11-19",16.77,17.4,16.756,17.1,2163500.0],["2024-11-20",16.88,17.7,16.8,17.25,1207800.0],["2024-11-21",17.25,17.47,16.53,16.55,1291900.0],["2024-11-22",16.7,16.84,16.11,16.5,2527000.0],["2024-11-25",16.7,17.16,16.11,16.22,1639500.0],["2024-11-26",16.1,16.71,16.09,16.61,1650000.0],["2024-11-27",16.86,17.18,16.52,16.55,859100.0],["2024-11-29",16.69,16.81,15.81,15.81,596400.0],["2024-12-02",15.85,16.11,15.301,15.9,1122500.0],["2024-12-03",15.99,16.02,15.01,15.05,1254600.0],["2024-12-04",15.05,15.35,14.8,15.18,842100.0],["2024-12-05",15.03,15.1,14.435,14.62,715100.0],["2024-12-06",14.99,15.92,14.49,15.51,1470100.0],["2024-12-09",15.895,16.85,15.42,15.61,936900.0],["2024-12-10",15.56,15.77,15.02,15.2,583700.0],["2024-12-11",15.41,15.635,14.76,15.12,1129400.0],["2024-12-12",14.96,15.12,14.57,14.85,736900.0],["2024-12-13",14.77,15.47,14.47,15.41,1367100.0],["2024-12-16",15.41,15.85,14.9,15.18,743900.0],["2024-12-17",14.7,14.815,13.8,13.95,1047600.0],["2024-12-18",13.99,14.32,13.03,13.08,1056600.0],["2024-12-19",13.09,13.25,12.85,13.07,739300.0],["2024-12-20",12.92,13.41,12.78,13.01,1202600.0],["2024-12-23",12.95,13.13,12.71,13.08,488700.0],["2024-12-24",13.12,13.225,12.81,13.09,224700.0],["2024-12-26",13.15,13.419,12.96,13.18,376700.0],["2024-12-27",12.97,13.268,12.73,13.01,462000.0],["2024-12-30",12.93,13.01,12.54,12.81,522300.0],["2024-12-31",12.84,13.13,12.7,13.11,872300.0],["2025-01-02",14.0,14.0,12.92,12.93,635700.0],["2025-01-03",12.99,13.39,12.815,13.35,621200.0],["2025-01-06",13.39,14.0,13.33,13.36,719400.0],["2025-01-07",13.46,13.635,12.935,13.26,527200.0],["2025-01-08",13.14,13.245,12.61,13.2,485200.0],["2025-01-10",12.81,13.325,12.675,12.83,522900.0],["2025-01-13",12.82,13.39,12.55,13.34,540200.0],["2025-01-14",13.5,13.76,13.2,13.72,632300.0],["2025-01-15",14.13,14.2,13.61,13.82,566500.0],["2025-01-16",13.65,14.085,13.425,13.83,483800.0],["2025-01-17",14.03,14.13,13.71,13.82,363700.0],["2025-01-21",14.02,14.23,13.825,13.96,356300.0],["2025-01-22",13.93,14.24,13.76,14.09,710700.0],["2025-01-23",14.15,14.55,14.11,14.37,566200.0],["2025-01-24",14.22,14.6,14.12,14.25,370600.0],["2025-01-27",14.4,14.76,14.19,14.41,429500.0],["2025-01-28",14.46,14.55,14.07,14.07,300800.0],["2025-01-29",14.06,14.23,13.45,13.65,508700.0],["2025-01-30",13.75,14.24,13.75,13.92,442200.0],["2025-01-31",13.82,14.58,13.6,14.53,912600.0],["2025-02-03",14.14,14.47,13.915,14.33,529400.0],["2025-02-04",14.15,14.45,13.98,14.33,370100.0],["2025-02-05",14.5,14.77,14.3,14.58,576500.0],["2025-02-06",14.51,14.71,13.97,14.18,447800.0],["2025-02-07",14.15,14.54,14.01,14.1,389900.0],["2025-02-10",14.18,14.25,13.872,14.16,1063200.0],["2025-02-11",14.04,14.38,13.87,14.21,772600.0],["2025-02-12",13.96,14.2,13.68,14.06,328800.0],["2025-02-13",14.06,14.31,13.85,13.99,597600.0],["2025-02-14",14.08,14.13,13.36,13.39,517200.0],["2025-02-18",13.47,13.75,13.42,13.45,676200.0],["2025-02-19",13.34,13.43,13.06,13.16,580100.0],["2025-02-20",13.13,13.41,12.75,13.19,1442100.0],["2025-02-21",13.32,13.49,12.79,12.79,493900.0],["2025-02-24",12.9,13.071,12.381,12.99,752900.0],["2025-02-25",12.98,13.57,12.97,13.48,426900.0],["2025-02-26",13.34,13.74,13.02,13.23,418400.0],["2025-02-27",13.23,13.47,12.965,13.05,304800.0],["2025-02-28",13.08,13.21,12.66,13.03,489800.0],["2025-03-03",13.07,13.45,13.0,13.06,487500.0],["2025-03-04",12.86,13.05,12.64,12.88,320700.0],["2025-03-05",12.85,13.33,12.8,13.26,322000.0],["2025-03-06",13.01,13.37,12.94,13.07,324500.0],["2025-03-07",13.06,13.25,12.66,13.0,376700.0],["2025-03-10",12.81,13.095,12.48,12.6,576000.0],["2025-03-11",12.57,12.78,12.25,12.33,293500.0],["2025-03-12",12.52,12.95,12.04,12.1,473300.0],["2025-03-13",12.03,12.219,11.66,11.74,401700.0],["2025-03-14",11.86,12.003,11.55,11.81,1110200.0],["2025-03-17",11.86,12.56,11.86,12.27,429100.0],["2025-03-18",12.19,12.24,11.93,11.99,433500.0],["2025-03-19",11.92,12.17,11.86,12.08,479300.0],["2025-03-20",11.94,11.995,11.73,11.8,458500.0],["2025-03-21",11.59,11.76,11.38,11.51,779300.0],["2025-03-24",11.67,11.98,11.66,11.93,266900.0],["2025-03-25",11.88,11.94,11.35,11.36,236300.0],["2025-03-26",11.4,11.57,11.091,11.33,325500.0],["2025-03-27",11.32,11.465,10.985,11.05,457300.0],["2025-03-28",10.99,11.115,10.66,10.91,331500.0],["2025-03-31",10.71,11.27,10.635,11.24,257400.0],["2025-04-01",11.0,11.32,10.61,10.85,615300.0],["2025-04-02",10.71,10.855,9.87,10.26,732600.0],["2025-04-03",10.07,10.141,9.41,9.7,581000.0],["2025-04-04",9.46,9.805,9.14,9.54,643600.0],["2025-04-07",9.25,10.278,9.0,9.56,853800.0],["2025-04-08",9.99,10.0,9.187,9.31,804900.0],["2025-04-09",9.07,10.45,9.0,9.96,830000.0],["2025-04-10",9.77,9.89,9.1,9.3,426800.0],["2025-04-11",9.29,9.69,8.87,9.16,400200.0],["2025-04-14",9.3,9.43,8.97,9.35,429400.0],["2025-04-15",9.3,9.38,9.1,9.2,330200.0],["2025-04-16",9.16,9.33,9.04,9.11,836400.0],["2025-04-17",9.11,9.385,9.08,9.26,1799700.0],["2025-04-21",9.19,9.25,8.28,8.58,954800.0],["2025-04-22",8.76,8.841,8.44,8.7,539100.0],["2025-04-23",9.01,9.18,8.881,8.99,502200.0],["2025-04-24",9.03,9.34,8.98,9.34,460900.0],["2025-04-25",9.32,9.63,9.145,9.6,388800.0],["2025-04-28",9.59,9.81,9.53,9.63,416400.0],["2025-04-29",9.65,9.91,9.465,9.75,367700.0],["2025-04-30",9.7,9.741,9.47,9.63,523400.0],["2025-05-01",9.59,9.82,9.445,9.72,319300.0],["2025-05-02",9.98,10.16,9.78,10.07,312100.0],["2025-05-05",9.98,10.27,9.875,10.08,351400.0],["2025-05-06",9.97,9.97,9.59,9.86,353700.0],["2025-05-07",9.96,10.54,9.96,10.52,785700.0],["2025-05-08",10.57,10.824,10.43,10.6,439200.0],["2025-05-09",10.59,10.74,10.39,10.43,343400.0],["2025-05-12",10.89,11.34,10.775,11.14,441000.0],["2025-05-13",11.12,11.413,10.65,10.95,623800.0],["2025-05-14",10.91,11.015,10.63,10.93,439500.0],["2025-05-15",10.84,10.925,10.51,10.66,739900.0],["2025-05-16",10.73,11.28,10.56,10.81,1061500.0],["2025-05-19",10.54,10.72,10.36,10.65,291600.0],["2025-05-20",10.64,10.759,10.48,10.54,294000.0],["2025-05-21",10.35,10.38,9.87,9.88,398600.0],["2025-05-22",9.84,9.92,9.675,9.8,306300.0],["2025-05-23",9.56,9.82,9.56,9.82,404500.0],["2025-05-27",10.0,10.3,9.93,10.22,303600.0],["2025-05-28",10.19,10.29,9.79,9.8,244100.0],["2025-05-29",9.88,10.09,9.79,9.93,185200.0],["2025-05-30",9.86,9.94,9.74,9.92,292900.0],["2025-06-02",9.83,9.95,9.7,9.81,353600.0],["2025-06-03",9.82,10.23,9.72,10.2,474400.0],["2025-06-04",10.2,10.37,10.09,10.17,369400.0],["2025-06-05",10.17,10.51,10.11,10.36,500700.0],["2025-06-06",10.54,10.611,10.335,10.44,249500.0],["2025-06-09",10.5,10.5,10.05,10.41,371000.0],["2025-06-10",10.45,11.05,10.39,10.69,417300.0],["2025-06-11",10.77,10.91,10.55,10.6,309400.0],["2025-06-12",10.56,10.66,10.45,10.59,218400.0],["2025-06-13",10.36,10.648,10.268,10.32,285900.0],["2025-06-16",10.39,10.465,10.11,10.14,458000.0],["2025-06-17",10.35,12.41,10.23,12.35,2501900.0],["2025-06-18",12.06,13.49,11.6,13.3,1538500.0],["2025-06-20",13.52,13.842,12.9,13.18,1435800.0],["2025-06-23",12.93,13.21,12.59,12.75,1216900.0],["2025-06-24",12.79,12.82,12.401,12.65,921000.0],["2025-06-25",12.68,13.05,12.5,12.8,736200.0],["2025-06-26",12.88,13.349,12.405,12.85,804900.0],["2025-06-27",12.95,13.2,12.785,12.99,1406600.0],["2025-06-30",12.97,13.075,12.65,12.92,560900.0],["2025-07-01",12.84,13.35,12.641,12.95,591400.0],["2025-07-02",13.01,13.17,12.56,13.04,615800.0],["2025-07-03",13.19,13.29,12.75,13.14,301000.0],["2025-07-07",13.09,13.155,12.45,12.48,502700.0],["2025-07-08",12.48,13.03,12.48,12.94,579500.0],["2025-07-09",12.93,13.03,12.69,12.84,601300.0],["2025-07-10",12.84,13.005,12.64,12.79,328100.0],["2025-07-11",12.67,12.845,12.48,12.68,417000.0],["2025-07-14",12.65,13.05,12.575,12.9,407500.0],["2025-07-15",12.97,13.44,12.45,12.45,549000.0],["2025-07-16",12.47,12.47,12.03,12.35,768800.0],["2025-07-17",12.36,12.48,12.07,12.31,565700.0],["2025-07-18",12.29,12.46,11.806,11.96,612600.0],["2025-07-21",12.04,12.07,11.5,11.62,601100.0],["2025-07-22",11.74,11.9,11.242,11.48,566900.0],["2025-07-23",11.63,12.06,11.36,11.95,505000.0],["2025-07-24",11.92,11.932,11.4,11.43,394400.0],["2025-07-25",11.54,11.99,11.54,11.69,379500.0],["2025-07-28",11.78,12.14,11.45,11.76,570600.0],["2025-07-29",11.67,11.775,11.35,11.53,492800.0],["2025-07-30",11.56,11.68,11.14,11.22,420500.0],["2025-07-31",11.13,11.33,10.89,11.06,512600.0],["2025-08-01",10.87,10.89,10.38,10.62,625400.0],["2025-08-04",10.64,11.015,10.57,10.99,522500.0],["2025-08-05",11.1,11.685,11.02,11.42,497700.0],["2025-08-06",11.38,11.44,10.94,11.05,477000.0],["2025-08-07",11.13,11.26,10.99,11.09,312500.0],["2025-08-08",11.07,11.34,11.04,11.14,347700.0],["2025-08-11",11.2,11.42,11.17,11.36,394900.0],["2025-08-12",11.47,11.5,11.13,11.19,368000.0],["2025-08-13",11.25,11.703,11.23,11.48,343200.0],["2025-08-14",11.32,11.66,11.205,11.53,340200.0],["2025-08-15",11.67,11.68,11.345,11.5,477400.0],["2025-08-18",11.47,11.61,11.02,11.41,540600.0],["2025-08-19",11.58,12.097,11.47,11.84,430200.0],["2025-08-20",11.86,12.08,11.75,11.92,305300.0],["2025-08-21",11.92,12.02,11.645,11.73,360200.0],["2025-08-22",11.79,12.39,11.605,12.05,612100.0],["2025-08-25",12.05,12.05,11.71,11.79,458100.0],["2025-08-26",11.69,11.84,11.35,11.66,527000.0],["2025-08-27",11.59,11.86,11.535,11.86,325300.0],["2025-08-28",11.91,12.021,11.54,11.61,264700.0],["2025-08-29",11.59,11.755,11.5,11.64,333800.0],["2025-09-02",11.55,11.75,11.43,11.59,328900.0],["2025-09-03",11.47,11.52,10.96,11.0,556700.0],["2025-09-04",10.99,11.23,10.875,11.23,316900.0],["2025-09-05",11.29,11.55,10.995,11.17,248200.0],["2025-09-08",11.3,11.375,11.02,11.32,503500.0],["2025-09-09",9.72,9.72,7.5,8.07,5557100.0],["2025-09-10",8.15,8.25,7.623,7.71,2348900.0],["2025-09-11",8.27,10.167,8.001,9.6,5833300.0],["2025-09-12",9.459,10.0,8.98,9.75,3094500.0],["2025-09-15",9.86,10.85,9.685,10.43,3319000.0],["2025-09-16",10.58,10.91,10.43,10.87,2423700.0],["2025-09-17",11.0,11.47,10.81,11.22,1012300.0],["2025-09-18",11.39,12.09,11.2,12.0,955300.0],["2025-09-19",12.04,12.22,11.955,11.97,1226900.0],["2025-09-22",12.0,13.39,11.924,13.36,1293000.0],["2025-09-23",13.31,13.416,12.7,12.92,887200.0],["2025-09-24",12.97,13.105,12.53,13.03,597200.0],["2025-09-25",12.77,13.04,12.64,12.69,761700.0],["2025-09-26",12.74,14.26,12.69,13.98,1369600.0],["2025-09-29",13.88,14.32,13.42,13.82,1658600.0],["2025-09-30",13.72,13.815,13.23,13.73,622100.0],["2025-10-01",13.55,14.25,13.34,14.03,524100.0],["2025-10-02",14.1,14.16,13.81,14.13,500400.0],["2025-10-03",14.27,14.413,13.46,13.69,1421900.0],["2025-10-06",13.82,14.75,13.68,13.85,1724200.0],["2025-10-07",13.88,14.08,12.98,13.3,940200.0],["2025-10-08",13.29,13.471,12.6,13.0,717100.0],["2025-10-09",13.08,13.29,12.79,13.1,420700.0],["2025-10-10",13.2,13.25,12.552,12.72,370900.0],["2025-10-13",12.98,13.1,12.321,12.4,715700.0],["2025-10-14",12.23,12.92,12.155,12.8,533100.0],["2025-10-15",12.87,13.04,12.67,12.69,423000.0],["2025-10-16",12.81,12.91,12.43,12.45,486500.0],["2025-10-17",12.36,12.385,12.0,12.26,586000.0],["2025-10-20",12.36,12.69,12.194,12.68,533300.0],["2025-10-21",12.67,12.922,12.46,12.5,761900.0],["2025-10-22",12.88,12.88,12.12,12.4,503100.0],["2025-10-23",12.36,12.873,12.27,12.74,614100.0],["2025-10-24",12.9,13.09,12.66,12.66,421200.0],["2025-10-27",12.79,12.93,12.48,12.6,438400.0],["2025-10-28",12.62,12.75,12.28,12.42,478500.0],["2025-10-29",12.34,12.82,12.28,12.44,727300.0],["2025-10-30",12.28,12.63,12.12,12.24,599200.0],["2025-10-31",12.12,12.215,11.77,12.08,977000.0],["2025-11-03",12.11,12.25,11.715,11.79,751000.0],["2025-11-04",11.61,12.47,11.55,12.46,584500.0],["2025-11-05",12.46,13.57,12.335,12.84,752400.0],["2025-11-06",12.52,12.775,12.28,12.48,420300.0],["2025-11-07",12.45,12.62,12.26,12.32,441800.0],["2025-11-10",12.34,12.77,12.1,12.5,430900.0],["2025-11-11",12.37,12.67,12.24,12.31,446800.0],["2025-11-12",12.27,12.671,11.36,11.46,825600.0],["2025-11-13",11.29,11.355,10.635,10.7,879900.0],["2025-11-14",10.58,11.298,10.31,10.58,867800.0],["2025-11-17",12.85,16.82,12.71,15.7,11860400.0],["2025-11-18",15.37,15.7,14.2,14.43,2122900.0],["2025-11-19",14.37,17.1,14.09,16.83,6042900.0],["2025-11-20",25.69,27.78,24.56,26.14,13362500.0],["2025-11-21",25.54,27.615,24.61,27.5,3847200.0],["2025-11-24",27.61,30.42,27.37,29.96,4393900.0],["2025-11-25",29.71,32.19,29.7,31.78,2599100.0],["2025-11-26",31.9,32.6,31.17,32.16,1281300.0],["2025-11-28",32.49,33.62,32.026,33.41,803000.0],["2025-12-01",33.41,35.1,33.19,33.52,2777500.0],["2025-12-02",33.46,34.41,31.41,31.47,2059800.0],["2025-12-03",31.53,31.896,29.264,31.34,1841700.0],["2025-12-04",31.37,31.65,30.65,31.49,750500.0],["2025-12-05",31.31,31.861,30.75,30.76,847200.0],["2025-12-08",31.41,31.49,30.01,30.75,833200.0],["2025-12-09",30.61,31.16,30.185,31.12,954200.0],["2025-12-10",31.2,31.749,30.625,31.12,1004100.0],["2025-12-11",31.49,33.83,31.08,33.38,1187800.0],["2025-12-12",33.38,34.88,33.18,34.79,1964900.0],["2025-12-15",34.9,35.59,34.54,34.75,1181700.0],["2025-12-16",34.61,34.9,33.79,34.2,1006900.0],["2025-12-17",34.97,35.41,34.03,34.68,1110900.0],["2025-12-18",35.47,36.275,34.825,35.4,1215300.0],["2025-12-19",35.6,36.97,35.1,36.39,1464100.0],["2025-12-22",36.17,37.27,36.0,36.88,763100.0],["2025-12-23",36.45,37.27,36.2,37.24,656700.0],["2025-12-24",37.36,37.79,36.77,37.31,319100.0],["2025-12-26",37.28,38.254,36.98,38.11,974800.0],["2025-12-29",37.69,39.14,37.37,39.02,1629500.0],["2025-12-30",39.08,40.09,38.5,39.27,1138500.0],["2025-12-31",39.24,39.65,38.25,38.39,1391200.0],["2026-01-02",38.49,40.04,37.553,39.51,1297600.0],["2026-01-05",39.72,40.019,38.67,39.77,2070200.0],["2026-01-06",39.89,40.93,38.9,40.85,1836900.0],["2026-01-07",40.9,42.62,40.75,41.18,1133700.0],["2026-01-08",41.57,42.15,39.84,41.36,859800.0],["2026-01-09",41.5,41.87,40.52,41.27,946200.0],["2026-01-12",41.17,41.91,40.918,41.51,781900.0],["2026-01-13",42.6,43.08,41.135,42.13,881900.0],["2026-01-14",41.91,42.44,38.1,39.49,1963400.0],["2026-01-15",39.8,40.0,38.55,39.37,1130900.0],["2026-01-16",39.37,39.9,38.62,38.77,753200.0],["2026-01-20",38.48,38.72,35.032,35.69,1629200.0],["2026-01-21",36.02,36.51,34.45,36.07,1113600.0],["2026-01-22",35.78,36.22,34.82,35.14,949900.0],["2026-01-23",34.95,35.5,34.76,34.97,760700.0],["2026-01-26",34.33,35.589,34.05,35.03,1043800.0],["2026-01-27",35.05,35.3,34.2,34.38,903700.0],["2026-01-28",34.39,34.705,33.4,34.35,1129500.0],["2026-01-29",34.51,34.51,33.11,34.18,760300.0],["2026-01-30",34.1,34.45,33.48,33.76,846400.0],["2026-02-02",33.61,36.03,33.35,35.4,767500.0],["2026-02-03",35.44,36.887,35.44,36.78,989100.0],["2026-02-04",36.78,36.85,34.828,35.85,1285100.0],["2026-02-05",35.65,37.9,35.42,36.87,976600.0],["2026-02-06",36.96,38.81,36.872,38.68,885700.0],["2026-02-09",38.66,39.0,37.5,38.2,799700.0],["2026-02-10",37.89,39.585,37.08,39.47,829200.0],["2026-02-11",39.48,39.813,37.65,39.18,1134000.0],["2026-02-12",39.74,39.74,37.6,38.91,852500.0],["2026-02-13",38.52,39.3,37.525,37.81,905300.0],["2026-02-17",37.84,41.9,37.8,41.01,1509000.0],["2026-02-18",41.0,42.09,38.87,38.97,1087400.0],["2026-02-19",38.64,38.825,36.98,38.63,1362000.0],["2026-02-20",38.41,39.305,37.765,38.68,772300.0],["2026-02-23",39.0,40.81,38.65,40.8,873600.0],["2026-02-24",40.67,40.96,39.42,39.66,748400.0],["2026-02-25",39.81,40.27,38.45,39.31,533400.0],["2026-02-26",39.2,41.71,39.08,41.67,1563000.0],["2026-02-27",38.4,38.84,34.49,36.51,3174800.0],["2026-03-02",36.12,38.4,35.0,37.8,1247700.0],["2026-03-03",36.97,37.16,35.9,36.87,851600.0],["2026-03-04",37.39,38.47,36.33,36.35,819000.0],["2026-03-05",35.58,36.06,34.675,35.57,836000.0],["2026-03-06",34.9,35.27,34.04,34.28,790100.0],["2026-03-09",33.99,34.39,33.26,34.09,864500.0],["2026-03-10",34.09,34.665,33.72,34.17,491700.0],["2026-03-11",33.67,34.945,33.48,34.44,493500.0],["2026-03-12",33.65,34.27,33.29,33.69,667700.0],["2026-03-13",34.0,34.94,33.64,34.84,525600.0],["2026-03-16",35.38,36.0,35.04,35.05,497600.0],["2026-03-17",35.47,36.555,34.92,35.7,696500.0],["2026-03-18",35.17,35.56,34.64,34.8,887400.0],["2026-03-19",34.88,35.335,33.67,34.64,569100.0],["2026-03-20",34.62,34.655,32.93,33.44,1116000.0],["2026-03-23",34.12,35.125,34.0,34.13,945300.0],["2026-03-24",33.78,34.175,32.91,33.71,673700.0],["2026-03-25",34.31,34.36,32.6,32.61,713300.0],["2026-03-26",32.26,32.57,31.825,32.34,773600.0],["2026-03-27",32.17,32.2,30.36,30.59,821900.0],["2026-03-30",30.9,30.9,29.355,30.38,1402300.0],["2026-03-31",31.01,32.36,30.29,32.12,821600.0],["2026-04-01",32.89,33.63,31.57,31.67,577400.0],["2026-04-02",30.96,32.33,30.451,32.14,587000.0],["2026-04-06",32.11,32.67,32.01,32.55,592700.0],["2026-04-07",32.45,32.865,32.12,32.45,695800.0],["2026-04-08",33.93,35.49,33.7,35.38,909900.0],["2026-04-09",35.21,36.66,35.075,35.97,637400.0],["2026-04-10",35.52,35.626,33.69,33.75,666300.0],["2026-04-13",33.59,34.085,32.65,33.89,670400.0],["2026-04-14",34.0,34.17,33.1,33.14,766000.0],["2026-04-15",33.25,34.91,33.25,34.84,705700.0],["2026-04-16",34.54,35.07,34.12,34.33,746700.0],["2026-04-17",35.13,36.09,34.906,35.2,849900.0],["2026-04-20",34.86,36.11,34.5,36.0,911700.0],["2026-04-21",35.915,37.5,35.64,35.9,1142900.0],["2026-04-22",36.09,36.79,34.72,35.0,1128800.0],["2026-04-23",34.97,35.49,34.49,35.05,440500.0],["2026-04-24",34.65,35.47,33.67,35.43,714400.0],["2026-04-27",35.35,36.56,35.08,35.27,824700.0],["2026-04-28",34.4,34.83,32.26,33.14,1156100.0],["2026-04-29",32.97,33.59,32.63,33.4,706200.0],["2026-04-30",33.49,33.95,32.68,33.55,501100.0],["2026-05-01",33.71,34.44,32.915,33.0,514500.0],["2026-05-04",33.01,33.09,32.42,32.52,441800.0],["2026-05-05",32.85,33.48,32.355,32.59,320000.0],["2026-05-06",32.51,34.01,32.07,33.83,386700.0],["2026-05-07",33.65,34.13,32.97,33.63,539300.0],["2026-05-08",33.88,34.25,33.16,33.59,542500.0],["2026-05-11",33.54,34.071,31.85,31.9,1023700.0],["2026-05-12",38.6,41.74,37.615,41.01,3624900.0],["2026-05-13",40.8,42.0,38.94,41.3,1814600.0],["2026-05-14",41.22,42.53,39.1,39.65,1224300.0],["2026-05-15",39.38,39.525,37.47,37.48,840400.0],["2026-05-18",37.54,38.44,36.66,36.81,898600.0],["2026-05-19",36.39,36.875,35.05,36.72,951400.0],["2026-05-20",37.07,37.4,35.68,37.0,751800.0],["2026-05-21",36.48,37.8,35.72,37.77,928600.0],["2026-05-22",38.18,39.3,37.7,37.75,955200.0],["2026-05-26",37.74,39.1,37.37,38.87,669400.0],["2026-05-27",39.43,39.615,38.67,39.2,582800.0],["2026-05-28",38.98,39.208,37.74,38.0,584300.0],["2026-05-29",37.68,37.9,36.06,36.65,1026900.0],["2026-06-01",36.13,36.41,35.22,35.54,832300.0],["2026-06-02",35.25,37.03,34.87,36.91,936700.0],["2026-06-03",37.01,37.68,36.34,36.5,576100.0],["2026-06-04",36.93,38.09,36.76,37.47,752700.0],["2026-06-05",37.47,37.85,36.81,37.01,637800.0],["2026-06-08",37.29,37.92,34.78,35.07,1213700.0],["2026-06-09",35.58,36.03,34.63,35.2,709300.0],["2026-06-10",35.55,36.01,34.15,34.33,845300.0],["2026-06-11",34.67,34.93,34.07,34.76,754800.0],["2026-06-12",35.0,36.93,34.305,36.28,959200.0],["2026-06-15",37.09,37.9,35.74,36.25,1129300.0],["2026-06-16",36.49,36.6,35.595,35.89,542000.0],["2026-06-17",35.5,36.455,34.67,35.24,610700.0],["2026-06-18",35.46,36.75,34.81,36.59,1092800.0],["2026-06-22",37.01,37.855,36.75,37.77,899100.0],["2026-06-23",37.39,38.14,36.7,37.37,817000.0],["2026-06-24",37.54,39.1,37.37,38.85,1234900.0],["2026-06-25",39.33,40.72,38.45,40.68,1133100.0],["2026-06-26",40.01,41.97,40.01,41.89,1918700.0],["2026-06-29",42.06,42.39,39.89,39.94,940800.0],["2026-06-30",41.63,43.93,39.82,42.64,1451000.0],["2026-07-01",42.41,45.13,41.34,44.32,1236400.0],["2026-07-02",44.35,45.2,43.925,44.48,1081100.0],["2026-07-06",44.34,45.89,44.34,45,1313099.736779],["2026-07-07",44.9,45.3099,43.28,43.62,904786.934792],["2026-07-08",44.21,45.29,43.7,44.02,763383.565991],["2026-07-09",44.47,45.36,43.705,43.82,499305.197906],["2026-07-10",43.65,43.82,42.05,43.22,688005.099313],["2026-07-13",43,44.1,42.53,43.27,630629.630185],["2026-07-14",43.32,45.19,43,44.95,1273215.735112],["2026-07-15",45.1,45.84,43.59,45,1309524.88143],["2026-07-16",44.34,46.38,44.14,45.63,866794.699853],["2026-07-17",45.24,47.175,44.2,46.13,710308.372078],["2026-07-20",46.15,46.94,44.5901,44.73,758451.631201],["2026-07-21",44.58,46.15,44.28,45.56,863966.889054],["2026-07-22",44.96,45.48,44.045,45.06,850459.232111],["2026-07-23",44.32,45.18,43.94,44.82,568045.156788],["2026-07-24",45.48,47.62,45.24,46.85,856252.973247],["2026-07-27",46.64,48,45.9502,47.08,956998.381913],["2026-07-28",47.1,47.9,46.385,46.96,726360.241359],["2026-07-29",47.14,47.51,45.96,46.47,857653.970411],["2026-07-30",46.93,47.89,46.18,46.99,992321.215525],["2026-07-31",47.35,47.91,45.79,46.01,798662.09971],["2026-08-03",45.78,46.37,44.45,44.5,1199500.495678],["2026-08-04",44.73,45.69,43.34,44.81,1279320.170186],["2026-08-05",45,47.2768,39.1301,45.64,2349418.928518],["2026-08-06",47.45,49.49,46.365,46.67,1089315.538271],["2026-08-07",46.72,48.58,46.4,48.44,968463.076028],["2026-08-10",48.37,49.17,48.0517,48.94,137401.617165],["2026-08-11",48.54,48.99,44.94,44.95,784582.166873],["2026-08-12",45.15,48.3273,44.13,45.47,563465.820368],["2026-08-13",45.96,46.532,44.92,44.99,480408.937333],["2026-08-14",44,44.97,43.77,44.44,698421.921782],["2026-08-17",43.69,44.55,42.705,44.32,697524.457804],["2026-08-18",44,44.93,43.6116,43.8,610196.025764],["2026-08-19",44.15,44.86,43.85,44.26,680756.547199],["2026-08-20",43.57,45.2557,43.29,43.58,807787.427413],["2026-08-21",43.66,44.52,43.05,44.25,691948.676218],["2026-08-24",44.27,45.6069,43.17,44.25,544951.112485],["2026-08-25",44.5,44.99,43.475,43.94,506870.842221],["2026-08-26",44.2,44.785,43.8,44.39,363878.268255],["2026-08-27",44.38,44.97,44.05,44.24,508845.816053]]}