{"t":"PAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-09",15.0,15.24,14.74,14.75,3615700.0],["2024-05-10",14.8,15.2,14.8,15.0,355100.0],["2024-05-13",15.25,15.25,14.959,15.03,161800.0],["2024-05-14",15.25,15.3,14.91,15.19,220100.0],["2024-05-15",15.38,15.38,15.02,15.18,124800.0],["2024-05-16",15.05,15.34,14.925,15.1,83100.0],["2024-05-17",15.02,15.02,14.77,14.78,124700.0],["2024-05-20",14.99,15.0,14.85,14.9,111600.0],["2024-05-21",14.9,14.99,14.75,14.8,226500.0],["2024-05-22",14.93,15.0,14.74,14.92,159700.0],["2024-05-23",14.82,15.05,14.78,14.86,78000.0],["2024-05-24",14.83,15.05,14.81,14.98,65900.0],["2024-05-28",14.93,15.05,14.93,15.04,87500.0],["2024-05-29",15.0,15.06,14.863,15.0,71000.0],["2024-05-30",15.0,15.16,14.9,15.13,111600.0],["2024-05-31",15.06,15.31,14.85,15.31,227500.0],["2024-06-03",15.35,15.37,15.02,15.27,109000.0],["2024-06-04",15.17,15.36,15.01,15.11,77300.0],["2024-06-05",15.12,15.25,15.02,15.1,97500.0],["2024-06-06",14.96,15.145,14.9,15.05,82400.0],["2024-06-07",15.05,15.25,14.82,15.03,68700.0],["2024-06-10",15.24,15.42,15.14,15.26,158700.0],["2024-06-11",15.26,15.37,14.86,14.92,80700.0],["2024-06-12",15.13,15.36,15.038,15.22,238000.0],["2024-06-13",15.24,15.245,14.57,14.95,156200.0],["2024-06-14",14.79,15.25,14.64,15.25,378500.0],["2024-06-17",15.24,15.335,14.96,15.06,160600.0],["2024-06-18",15.09,16.53,14.5,15.25,451300.0],["2024-06-20",15.1,15.79,15.1,15.61,340400.0],["2024-06-21",15.57,16.03,15.345,15.91,1327100.0],["2024-06-24",15.92,16.4,15.92,16.2,465200.0],["2024-06-25",16.3,16.73,15.945,16.31,498900.0],["2024-06-26",16.46,16.865,16.34,16.73,251400.0],["2024-06-27",16.79,16.9,16.09,16.22,210400.0],["2024-06-28",16.17,16.36,15.76,16.06,287400.0],["2024-07-01",16.03,16.88,16.03,16.21,218700.0],["2024-07-02",16.12,16.885,16.12,16.55,89200.0],["2024-07-03",16.75,17.0,16.53,16.98,134100.0],["2024-07-05",16.9,17.22,16.505,17.1,258700.0],["2024-07-08",17.24,17.525,16.9,17.22,226100.0],["2024-07-09",17.35,17.75,17.05,17.26,149600.0],["2024-07-10",17.4,17.56,17.21,17.34,107600.0],["2024-07-11",17.53,17.604,17.36,17.39,90300.0],["2024-07-12",17.63,17.69,17.24,17.32,58800.0],["2024-07-15",17.47,17.76,17.085,17.4,70100.0],["2024-07-16",17.55,18.19,17.4,17.95,287600.0],["2024-07-17",18.03,18.65,17.37,18.42,201000.0],["2024-07-18",18.5,19.0,17.63,17.96,177100.0],["2024-07-19",18.15,18.76,17.95,18.56,280900.0],["2024-07-22",18.52,18.9,17.59,18.5,157500.0],["2024-07-23",18.44,19.19,18.335,18.73,149500.0],["2024-07-24",18.71,18.71,18.09,18.19,56000.0],["2024-07-25",18.4,19.51,18.23,19.03,443500.0],["2024-07-26",19.09,19.59,18.92,19.41,416300.0],["2024-07-29",19.41,19.615,18.66,19.29,222500.0],["2024-07-30",19.5,20.62,19.47,20.32,562400.0],["2024-07-31",20.48,21.01,20.1,20.15,179800.0],["2024-08-01",20.15,20.57,19.37,19.56,81300.0],["2024-08-02",19.18,19.57,18.46,19.13,97700.0],["2024-08-05",18.56,19.03,17.99,18.78,93000.0],["2024-08-06",18.955,19.515,18.75,19.28,135900.0],["2024-08-07",19.57,19.615,18.49,18.61,173900.0],["2024-08-08",18.68,19.4,18.51,19.13,87000.0],["2024-08-09",19.31,20.293,18.2,18.77,216600.0],["2024-08-12",18.71,19.66,18.455,19.66,125900.0],["2024-08-13",19.86,20.791,19.84,20.1,136200.0],["2024-08-14",20.05,20.85,19.835,20.49,95600.0],["2024-08-15",19.56,20.34,19.03,19.06,261300.0],["2024-08-16",18.96,19.565,18.59,18.85,134900.0],["2024-08-19",18.61,18.86,18.435,18.67,121400.0],["2024-08-20",19.0,19.23,18.61,19.1,160700.0],["2024-08-21",19.68,19.815,18.62,18.63,89600.0],["2024-08-22",19.2,19.715,18.78,19.01,176500.0],["2024-08-23",18.97,20.0,18.62,19.55,144200.0],["2024-08-26",19.75,20.581,19.475,19.88,279500.0],["2024-08-27",19.75,19.91,19.01,19.07,141000.0],["2024-08-28",19.03,19.105,18.14,18.32,107800.0],["2024-08-29",18.33,18.88,18.33,18.43,77400.0],["2024-08-30",18.455,19.17,18.42,19.02,71700.0],["2024-09-03",18.83,19.43,18.55,18.72,85300.0],["2024-09-04",18.85,19.25,18.29,18.5,77600.0],["2024-09-05",18.87,18.87,17.705,18.01,116300.0],["2024-09-06",17.79,18.72,17.715,17.9,135600.0],["2024-09-09",17.69,18.375,17.45,17.71,162000.0],["2024-09-10",17.71,17.86,17.26,17.26,105400.0],["2024-09-11",17.27,17.55,16.795,17.5,147800.0],["2024-09-12",17.72,17.98,17.11,17.14,132400.0],["2024-09-13",17.07,17.25,16.33,16.99,205800.0],["2024-09-16",17.05,17.19,16.71,16.99,110200.0],["2024-09-17",17.06,17.66,16.44,17.0,185100.0],["2024-09-18",17.08,17.56,16.97,17.25,188200.0],["2024-09-19",17.5,17.97,17.28,17.29,233600.0],["2024-09-20",17.16,17.37,16.44,16.44,2467100.0],["2024-09-23",16.59,17.08,16.47,16.54,183300.0],["2024-09-24",16.59,16.69,16.19,16.26,135000.0],["2024-09-25",16.16,16.24,15.7,15.84,210400.0],["2024-09-26",15.94,16.0,15.07,15.36,514300.0],["2024-09-27",15.3,15.4,14.658,14.81,472100.0],["2024-09-30",14.81,15.255,14.06,14.18,337400.0],["2024-10-01",14.3,14.3,13.28,13.5,233400.0],["2024-10-02",13.42,13.66,13.2,13.2,136200.0],["2024-10-03",13.14,13.97,12.795,13.78,288900.0],["2024-10-04",14.1,14.835,14.0,14.45,321800.0],["2024-10-07",14.39,14.59,14.0,14.01,449400.0],["2024-10-08",14.06,14.15,13.51,13.76,298100.0],["2024-10-09",13.76,13.96,13.46,13.7,261100.0],["2024-10-10",13.56,14.313,13.45,13.81,123200.0],["2024-10-11",13.81,14.43,13.79,14.41,260500.0],["2024-10-14",14.47,14.47,13.42,13.55,327400.0],["2024-10-15",13.55,13.94,13.33,13.36,175100.0],["2024-10-16",13.47,13.95,13.37,13.94,180700.0],["2024-10-17",12.55,12.767,9.58,9.93,4012500.0],["2024-10-18",9.97,10.1,9.42,9.43,904400.0],["2024-10-21",9.28,9.35,8.87,8.9,489700.0],["2024-10-22",8.86,9.24,8.783,8.85,284600.0],["2024-10-23",8.85,8.887,8.39,8.5,343000.0],["2024-10-24",8.41,8.69,8.27,8.44,294900.0],["2024-10-25",8.45,8.52,8.26,8.36,167700.0],["2024-10-28",8.42,8.49,8.24,8.43,156600.0],["2024-10-29",8.43,8.56,8.16,8.23,292000.0],["2024-10-30",8.18,8.71,8.18,8.34,263200.0],["2024-10-31",8.38,8.38,8.06,8.19,183700.0],["2024-11-01",8.2,8.37,8.11,8.33,166900.0],["2024-11-04",8.35,8.55,8.34,8.4,257200.0],["2024-11-05",8.47,8.8,8.363,8.78,500300.0],["2024-11-06",8.93,9.43,8.91,9.29,616800.0],["2024-11-07",9.34,9.45,9.03,9.22,297700.0],["2024-11-08",9.25,10.02,8.79,10.0,385900.0],["2024-11-11",10.0,10.104,9.29,9.61,393700.0],["2024-11-12",9.64,9.715,9.17,9.25,323600.0],["2024-11-13",9.33,9.49,9.063,9.42,282000.0],["2024-11-14",9.49,9.537,9.06,9.15,180800.0],["2024-11-15",9.2,9.86,9.063,9.54,506500.0],["2024-11-18",9.61,9.71,9.4,9.54,145300.0],["2024-11-19",9.44,9.67,9.44,9.6,175400.0],["2024-11-20",9.63,9.81,9.31,9.39,163700.0],["2024-11-21",9.42,9.605,9.21,9.54,144900.0],["2024-11-22",9.52,9.86,9.33,9.8,223500.0],["2024-11-25",9.92,10.31,9.86,10.23,265200.0],["2024-11-26",10.2,10.21,9.83,10.1,177300.0],["2024-11-27",10.19,10.37,10.03,10.05,113800.0],["2024-11-29",10.05,10.51,10.01,10.42,211800.0],["2024-12-02",10.41,10.41,9.78,10.1,150500.0],["2024-12-03",10.13,10.4,9.75,9.92,148500.0],["2024-12-04",9.83,10.1,9.7,9.89,139500.0],["2024-12-05",9.93,10.105,9.55,9.55,155200.0],["2024-12-06",9.69,9.905,9.54,9.6,222400.0],["2024-12-09",9.64,9.79,9.6,9.65,100200.0],["2024-12-10",9.63,9.65,9.39,9.43,144300.0],["2024-12-11",9.43,9.5,9.28,9.46,138700.0],["2024-12-12",9.56,9.6,9.295,9.48,115900.0],["2024-12-13",9.45,9.45,9.134,9.21,106000.0],["2024-12-16",9.19,9.28,9.03,9.15,117200.0],["2024-12-17",9.18,9.18,8.92,8.97,136700.0],["2024-12-18",8.97,8.98,8.16,8.23,319400.0],["2024-12-19",8.37,8.37,7.67,7.68,188000.0],["2024-12-20",7.58,7.76,7.24,7.65,396100.0],["2024-12-23",7.66,7.83,7.49,7.68,117000.0],["2024-12-24",7.68,7.88,7.5,7.84,57200.0],["2024-12-26",7.85,8.18,7.75,8.08,78300.0],["2024-12-27",8.09,8.16,7.88,8.03,74700.0],["2024-12-30",7.92,7.92,7.75,7.87,98300.0],["2024-12-31",7.85,8.09,7.681,8.07,136900.0],["2025-01-02",8.2,8.43,8.07,8.12,244500.0],["2025-01-03",8.15,8.85,8.07,8.84,78900.0],["2025-01-06",9.0,9.33,8.8,8.83,143000.0],["2025-01-07",8.91,9.29,8.455,9.27,308400.0],["2025-01-08",9.25,10.02,9.115,9.7,614000.0],["2025-01-10",9.77,9.95,9.38,9.89,178800.0],["2025-01-13",10.01,10.25,9.6,10.17,462000.0],["2025-01-14",10.16,10.16,9.38,9.7,203500.0],["2025-01-15",10.11,10.22,9.75,9.97,241400.0],["2025-01-16",9.97,10.37,9.71,10.24,157200.0],["2025-01-17",10.28,10.51,10.09,10.22,224300.0],["2025-01-21",10.28,10.405,9.96,10.36,163900.0],["2025-01-22",10.35,10.47,10.17,10.4,181700.0],["2025-01-23",10.34,10.45,9.97,10.03,135300.0],["2025-01-24",9.99,10.38,9.82,10.31,129900.0],["2025-01-27",10.31,10.59,10.31,10.56,154800.0],["2025-01-28",10.56,10.76,9.83,9.85,393100.0],["2025-01-29",9.76,9.76,9.4,9.7,99200.0],["2025-01-30",9.73,9.866,9.53,9.81,106000.0],["2025-01-31",9.81,10.1,9.72,9.84,82300.0],["2025-02-03",9.73,9.85,9.12,9.17,103100.0],["2025-02-04",9.04,9.235,8.86,9.04,187900.0],["2025-02-05",9.05,9.15,8.495,8.7,156300.0],["2025-02-06",8.55,8.718,8.08,8.11,96300.0],["2025-02-07",8.08,8.22,7.82,7.88,173200.0],["2025-02-10",8.46,10.6,8.3,10.54,2254100.0],["2025-02-11",10.5,11.37,10.443,10.75,1034600.0],["2025-02-12",10.25,11.361,9.94,10.95,426400.0],["2025-02-13",11.04,11.2,10.703,11.06,428700.0],["2025-02-14",11.17,11.25,10.75,10.8,229600.0],["2025-02-18",10.75,11.098,10.565,10.66,291200.0],["2025-02-19",10.65,10.95,10.495,10.91,233200.0],["2025-02-20",10.84,10.916,10.55,10.76,361000.0],["2025-02-21",10.85,10.85,10.08,10.69,403000.0],["2025-02-24",10.8,10.9,10.49,10.59,184500.0],["2025-02-25",10.62,10.84,10.235,10.82,199400.0],["2025-02-26",10.87,10.955,10.48,10.52,310300.0],["2025-02-27",10.48,10.6,9.94,9.96,230600.0],["2025-02-28",9.9,10.53,9.82,10.46,233600.0],["2025-03-03",10.47,10.64,9.86,10.02,151400.0],["2025-03-04",9.78,9.88,9.442,9.76,224600.0],["2025-03-05",9.8,10.11,9.73,10.07,121500.0],["2025-03-06",9.94,10.33,9.87,10.23,288300.0],["2025-03-07",10.13,10.71,9.981,10.34,247000.0],["2025-03-10",10.15,10.43,9.74,9.76,285900.0],["2025-03-11",9.74,10.25,9.67,10.09,277900.0],["2025-03-12",10.19,10.25,9.685,9.93,226500.0],["2025-03-13",9.99,10.04,9.6,9.75,179200.0],["2025-03-14",9.94,10.005,9.5,9.82,170700.0],["2025-03-17",9.79,10.05,9.641,9.85,255400.0],["2025-03-18",9.73,9.83,9.51,9.65,155700.0],["2025-03-19",9.6,9.875,9.5,9.85,122700.0],["2025-03-20",9.98,10.66,9.95,10.4,495900.0],["2025-03-21",10.21,10.265,9.63,9.89,1357200.0],["2025-03-24",10.05,10.43,9.876,9.92,295600.0],["2025-03-25",9.99,10.25,9.24,9.95,285400.0],["2025-03-26",9.95,10.01,9.48,9.75,288000.0],["2025-03-27",9.7,9.7,8.94,9.18,395400.0],["2025-03-28",9.49,9.49,8.505,8.73,345400.0],["2025-03-31",8.6,8.6,8.08,8.37,467300.0],["2025-04-01",8.36,8.68,7.985,8.19,294000.0],["2025-04-02",8.41,9.065,8.19,9.05,448600.0],["2025-04-03",9.16,9.16,7.71,8.26,392700.0],["2025-04-04",7.79,7.9,7.13,7.36,385000.0],["2025-04-07",7.12,7.65,6.81,7.6,387700.0],["2025-04-08",8.0,8.129,6.87,7.22,377000.0],["2025-04-09",7.22,8.36,7.01,8.07,471700.0],["2025-04-10",7.8,8.115,7.56,7.68,208100.0],["2025-04-11",7.9,7.9,7.165,7.6,204200.0],["2025-04-14",7.9,8.66,7.47,8.45,876900.0],["2025-04-15",8.36,8.55,7.435,7.645,264500.0],["2025-04-16",8.19,8.19,7.1,7.28,194600.0],["2025-04-17",7.3,7.66,7.2,7.55,161700.0],["2025-04-21",7.4,7.75,7.18,7.67,882900.0],["2025-04-22",7.95,8.185,7.415,7.79,198900.0],["2025-04-23",7.92,8.66,7.92,8.27,361800.0],["2025-04-24",8.25,9.25,8.205,9.12,245100.0],["2025-04-25",8.95,9.27,8.95,9.16,253200.0],["2025-04-28",9.16,9.415,8.82,9.15,255700.0],["2025-04-29",9.13,9.78,9.04,9.7,468200.0],["2025-04-30",9.42,9.66,8.04,8.31,376100.0],["2025-05-01",8.9,8.92,7.75,7.755,338200.0],["2025-05-02",8.4,10.23,7.82,8.39,223800.0],["2025-05-05",8.41,8.645,8.023,8.28,258500.0],["2025-05-06",8.14,8.41,7.965,8.14,190800.0],["2025-05-07",8.12,8.45,8.05,8.12,192400.0],["2025-05-08",7.79,8.0,7.01,7.72,281500.0],["2025-05-09",7.7,7.7,7.1,7.175,233200.0],["2025-05-12",7.59,8.245,7.49,8.21,299400.0],["2025-05-13",8.32,8.5,8.03,8.05,150200.0],["2025-05-14",8.01,8.29,7.92,8.1,198900.0],["2025-05-15",8.22,8.22,7.907,8.09,101100.0],["2025-05-16",8.1,8.67,8.1,8.63,214100.0],["2025-05-19",8.52,8.815,8.43,8.77,131000.0],["2025-05-20",8.73,9.045,8.281,8.75,147200.0],["2025-05-21",8.38,8.555,7.86,7.89,143900.0],["2025-05-22",7.91,7.95,7.656,7.67,203700.0],["2025-05-23",7.51,7.63,7.22,7.25,171700.0],["2025-05-27",7.41,7.83,7.402,7.74,158100.0],["2025-05-28",7.78,7.95,7.56,7.67,156500.0],["2025-05-29",7.71,7.84,7.53,7.83,134700.0],["2025-05-30",7.79,8.12,7.588,8.06,279200.0],["2025-06-02",8.02,8.09,7.445,7.69,149900.0],["2025-06-03",7.8,8.04,7.69,8.0,148000.0],["2025-06-04",8.03,8.175,6.61,7.56,770000.0],["2025-06-05",7.58,7.87,7.34,7.535,155000.0],["2025-06-06",7.71,7.78,7.25,7.32,123700.0],["2025-06-09",7.39,7.67,7.18,7.54,135400.0],["2025-06-10",7.56,7.77,7.26,7.41,131500.0],["2025-06-11",7.49,7.62,7.21,7.47,111000.0],["2025-06-12",7.39,7.58,7.25,7.56,80900.0],["2025-06-13",7.35,7.52,7.13,7.24,150300.0],["2025-06-16",7.42,7.43,6.892,7.03,138500.0],["2025-06-17",6.92,7.07,6.75,6.91,81300.0],["2025-06-18",6.91,7.26,6.83,6.98,133800.0],["2025-06-20",7.05,7.05,6.71,6.85,177100.0],["2025-06-23",6.85,6.92,6.66,6.9,106700.0],["2025-06-24",6.97,7.07,6.89,6.97,123600.0],["2025-06-25",6.97,6.98,6.58,6.61,161500.0],["2025-06-26",6.61,7.03,6.552,6.98,149900.0],["2025-06-27",7.0,7.175,6.89,6.98,574700.0],["2025-06-30",7.05,7.31,6.88,7.26,281800.0],["2025-07-01",7.13,7.38,6.7,7.04,213400.0],["2025-07-02",7.06,7.15,6.92,6.97,150000.0],["2025-07-03",7.0,7.13,6.922,7.13,62000.0],["2025-07-07",7.07,7.5,7.02,7.36,268500.0],["2025-07-08",7.44,7.63,7.28,7.48,136200.0],["2025-07-09",7.55,7.685,7.5,7.62,95700.0],["2025-07-10",7.58,8.08,7.58,7.97,104400.0],["2025-07-11",7.93,8.018,7.54,7.94,101400.0],["2025-07-14",7.86,8.002,7.485,7.64,105200.0],["2025-07-15",7.73,7.73,7.13,7.29,203800.0],["2025-07-16",7.41,7.635,7.16,7.2,113500.0],["2025-07-17",7.14,7.445,7.115,7.14,94300.0],["2025-07-18",7.22,7.36,6.66,6.8,340500.0],["2025-07-21",6.86,7.28,6.73,7.26,122900.0],["2025-07-22",7.28,7.67,7.28,7.43,161300.0],["2025-07-23",7.49,8.51,7.46,8.3,316400.0],["2025-07-24",8.23,8.475,7.71,8.1,141800.0],["2025-07-25",8.2,8.2,7.66,8.12,124700.0],["2025-07-28",8.15,8.3,7.656,8.19,125500.0],["2025-07-29",8.21,8.21,7.65,7.73,70600.0],["2025-07-30",7.69,7.83,7.16,7.19,95400.0],["2025-07-31",7.14,7.19,6.48,6.91,268500.0],["2025-08-01",6.77,6.88,6.36,6.58,131200.0],["2025-08-04",6.59,6.74,6.315,6.5,61500.0],["2025-08-05",6.45,6.5,6.23,6.3,101600.0],["2025-08-06",6.28,6.593,6.16,6.27,78800.0],["2025-08-07",6.36,6.49,6.05,6.09,99700.0],["2025-08-08",6.15,6.24,5.875,6.05,125100.0],["2025-08-11",6.11,6.54,5.88,5.97,147700.0],["2025-08-12",6.5,7.5,5.97,7.4,765100.0],["2025-08-13",7.44,7.723,7.395,7.59,254900.0],["2025-08-14",7.45,8.16,7.05,8.04,221900.0],["2025-08-15",8.13,8.37,7.667,7.91,304700.0],["2025-08-18",7.9,8.23,7.705,7.77,195200.0],["2025-08-19",7.63,8.19,7.63,8.16,102100.0],["2025-08-20",8.1,8.1,7.595,7.64,120900.0],["2025-08-21",7.53,7.94,7.5,7.84,127800.0],["2025-08-22",7.88,8.4,7.88,8.32,311600.0],["2025-08-25",8.31,8.31,8.165,8.22,105800.0],["2025-08-26",8.27,8.39,8.18,8.28,103900.0],["2025-08-27",8.21,8.359,8.1,8.17,102600.0],["2025-08-28",8.17,8.17,7.66,7.9,179000.0],["2025-08-29",7.94,7.965,7.83,7.9,175500.0],["2025-09-02",7.85,7.85,7.54,7.72,125000.0],["2025-09-03",7.6,7.61,7.35,7.45,100500.0],["2025-09-04",7.5,7.62,7.32,7.5,135800.0],["2025-09-05",7.56,7.7,7.35,7.5,121900.0],["2025-09-08",7.53,7.695,7.39,7.51,204300.0],["2025-09-09",7.41,7.535,7.09,7.33,82600.0],["2025-09-10",7.33,7.5,7.066,7.45,125900.0],["2025-09-11",7.49,7.75,7.4,7.72,212900.0],["2025-09-12",7.4,7.505,6.87,7.02,438200.0],["2025-09-15",7.02,7.45,6.8,7.41,327600.0],["2025-09-16",7.38,7.515,7.079,7.48,221500.0],["2025-09-17",7.49,7.55,7.07,7.15,180200.0],["2025-09-18",7.2,7.28,7.047,7.18,181700.0],["2025-09-19",7.16,7.4,6.755,6.89,677000.0],["2025-09-22",6.79,7.07,6.6,7.0,212100.0],["2025-09-23",6.99,7.18,6.87,6.92,123700.0],["2025-09-24",6.91,7.0,6.72,6.9,120100.0],["2025-09-25",6.84,6.9,6.67,6.82,89900.0],["2025-09-26",6.82,7.05,6.73,6.84,89200.0],["2025-09-29",6.89,7.06,6.65,6.89,220900.0],["2025-09-30",6.83,6.92,6.74,6.89,188900.0],["2025-10-01",6.8,6.86,6.35,6.35,238100.0],["2025-10-02",6.35,6.44,6.09,6.14,201100.0],["2025-10-03",6.08,6.5,6.08,6.11,246800.0],["2025-10-06",6.18,6.412,6.065,6.32,150800.0],["2025-10-07",6.27,6.35,6.15,6.28,169100.0],["2025-10-08",6.29,6.52,6.2,6.43,69700.0],["2025-10-09",6.36,6.475,6.165,6.17,59700.0],["2025-10-10",6.16,6.21,5.76,5.81,191400.0],["2025-10-13",5.82,6.22,5.77,6.05,118400.0],["2025-10-14",5.97,6.24,5.824,6.13,65100.0],["2025-10-15",6.07,6.37,6.07,6.32,137600.0],["2025-10-16",6.37,6.455,5.86,5.96,72600.0],["2025-10-17",5.94,6.08,5.8,6.07,114900.0],["2025-10-20",6.18,6.22,5.925,6.14,176800.0],["2025-10-21",6.14,6.9,6.13,6.79,225600.0],["2025-10-22",6.82,6.99,6.59,6.88,176400.0],["2025-10-23",6.88,7.07,6.724,7.05,98500.0],["2025-10-24",7.1,7.1,6.83,6.86,82300.0],["2025-10-27",6.86,6.97,6.7,6.71,161500.0],["2025-10-28",6.72,6.85,6.483,6.8,325500.0],["2025-10-29",6.8,7.87,6.46,7.25,567800.0],["2025-10-30",7.2,7.28,6.84,7.17,245900.0],["2025-10-31",7.17,7.52,6.99,7.48,196900.0],["2025-11-03",7.5,7.7,7.32,7.41,193600.0],["2025-11-04",7.23,7.25,7.05,7.08,132400.0],["2025-11-05",7.12,7.44,6.82,7.25,115300.0],["2025-11-06",7.25,7.25,6.895,6.97,145400.0],["2025-11-07",6.89,7.12,6.4,6.6,186900.0],["2025-11-10",6.63,6.81,6.43,6.45,165200.0],["2025-11-11",6.49,6.83,6.17,6.58,272800.0],["2025-11-12",7.42,8.75,7.39,8.55,1251000.0],["2025-11-13",8.54,8.64,7.71,7.8,311300.0],["2025-11-14",7.67,7.76,7.24,7.27,180600.0],["2025-11-17",7.2,7.425,6.9,6.91,201600.0],["2025-11-18",6.82,7.305,6.775,7.25,251800.0],["2025-11-19",7.32,7.39,7.129,7.22,210700.0],["2025-11-20",7.31,7.49,7.05,7.1,157200.0],["2025-11-21",7.1,7.49,7.1,7.3,264500.0],["2025-11-24",7.31,7.47,7.17,7.42,132900.0],["2025-11-25",7.42,8.26,7.42,8.15,217500.0],["2025-11-26",8.13,8.3,7.853,8.15,169900.0],["2025-11-28",8.15,8.25,8.105,8.16,68700.0],["2025-12-01",8.03,8.52,8.01,8.42,172900.0],["2025-12-02",8.54,9.07,8.39,9.0,255300.0],["2025-12-03",9.05,9.69,9.05,9.19,162900.0],["2025-12-04",9.18,9.385,8.98,9.18,178200.0],["2025-12-05",9.24,9.4,9.04,9.38,184000.0],["2025-12-08",9.49,9.63,9.167,9.36,152800.0],["2025-12-09",9.37,9.83,9.05,9.65,362600.0],["2025-12-10",9.61,10.16,9.43,10.05,273900.0],["2025-12-11",10.0,10.37,9.943,10.22,254000.0],["2025-12-12",10.28,10.745,9.865,9.95,211900.0],["2025-12-15",10.0,10.48,9.84,10.1,253300.0],["2025-12-16",10.21,10.39,9.97,9.99,261200.0],["2025-12-17",10.02,10.278,9.82,9.83,229600.0],["2025-12-18",9.99,10.205,9.91,9.95,198900.0],["2025-12-19",9.92,10.04,9.5,9.75,410200.0],["2025-12-22",9.81,10.19,9.78,10.02,161100.0],["2025-12-23",9.94,10.09,9.815,9.95,101000.0],["2025-12-24",9.94,10.056,9.5,9.99,70800.0],["2025-12-26",9.92,10.11,9.855,10.0,73800.0],["2025-12-29",10.0,10.1,9.745,9.88,105300.0],["2025-12-30",9.85,9.95,9.78,9.83,95400.0],["2025-12-31",9.82,9.82,9.55,9.64,75000.0],["2026-01-02",9.72,9.92,9.44,9.81,121200.0],["2026-01-05",9.81,10.28,9.8,9.85,203500.0],["2026-01-06",9.78,10.355,9.75,10.27,178300.0],["2026-01-07",10.17,10.33,9.92,10.08,161200.0],["2026-01-08",10.06,10.465,9.71,10.25,208000.0],["2026-01-09",10.29,10.32,9.63,9.72,137900.0],["2026-01-12",9.63,9.99,9.61,9.85,97500.0],["2026-01-13",9.7,9.95,9.51,9.81,129400.0],["2026-01-14",9.76,9.95,9.41,9.67,579500.0],["2026-01-15",9.76,10.15,9.71,10.01,260900.0],["2026-01-16",10.02,10.372,9.903,9.99,218800.0],["2026-01-20",9.74,10.08,9.45,9.48,107400.0],["2026-01-21",9.75,10.2,9.51,10.17,203000.0],["2026-01-22",10.24,10.47,10.07,10.45,288800.0],["2026-01-23",10.52,10.65,10.04,10.04,90000.0],["2026-01-26",10.03,10.25,9.63,9.81,124300.0],["2026-01-27",9.78,10.12,9.735,10.01,97700.0],["2026-01-28",10.08,10.09,9.69,9.85,67300.0],["2026-01-29",9.87,10.21,9.66,10.06,151100.0],["2026-01-30",9.91,10.2,9.77,10.08,211200.0],["2026-02-02",10.06,10.51,9.96,10.49,635100.0],["2026-02-03",10.57,10.97,10.37,10.54,367100.0],["2026-02-04",10.64,10.75,10.1,10.48,218200.0],["2026-02-05",10.42,10.5,9.95,10.05,178400.0],["2026-02-06",10.15,10.6,10.1,10.48,257900.0],["2026-02-09",10.6,10.631,10.16,10.44,343100.0],["2026-02-10",8.69,8.93,7.66,7.77,1196200.0],["2026-02-11",7.8,8.135,7.13,8.06,520400.0],["2026-02-12",8.09,8.09,6.89,7.18,424100.0],["2026-02-13",7.24,7.37,6.87,7.055,298600.0],["2026-02-17",7.05,7.57,7.005,7.33,235300.0],["2026-02-18",7.32,7.69,7.075,7.14,285400.0],["2026-02-19",7.01,7.26,6.98,7.14,256900.0],["2026-02-20",7.11,7.57,7.02,7.46,183700.0],["2026-02-23",7.34,7.51,7.0,7.25,386700.0],["2026-02-24",7.26,7.56,7.08,7.47,408600.0],["2026-02-25",7.54,7.74,7.245,7.55,168500.0],["2026-02-26",7.58,7.73,7.39,7.58,143200.0],["2026-02-27",7.52,7.635,7.37,7.57,161600.0],["2026-03-02",7.37,7.86,7.35,7.8,128600.0],["2026-03-03",7.44,7.75,6.805,7.52,284800.0],["2026-03-04",7.65,7.88,7.41,7.49,157700.0],["2026-03-05",7.38,7.395,6.785,7.04,283600.0],["2026-03-06",6.84,6.9,6.53,6.56,238100.0],["2026-03-09",6.35,6.76,6.16,6.7,323100.0],["2026-03-10",6.6,6.8,6.23,6.4,406400.0],["2026-03-11",6.38,6.43,6.24,6.33,250100.0],["2026-03-12",6.14,6.26,5.97,6.05,223500.0],["2026-03-13",6.06,6.35,5.95,6.11,174100.0],["2026-03-16",6.26,6.49,6.26,6.4,193300.0],["2026-03-17",6.48,6.825,6.08,6.28,283700.0],["2026-03-18",6.57,6.68,6.12,6.15,350300.0],["2026-03-19",6.11,6.375,6.02,6.19,271400.0],["2026-03-20",6.18,6.54,6.03,6.24,469900.0],["2026-03-23",6.47,6.67,6.335,6.51,344700.0],["2026-03-24",6.41,6.85,6.33,6.64,319000.0],["2026-03-25",6.76,6.78,6.415,6.64,342600.0],["2026-03-26",6.6,6.706,6.42,6.44,202900.0],["2026-03-27",6.34,6.43,6.165,6.32,147500.0],["2026-03-30",6.4,6.46,6.27,6.39,156500.0],["2026-03-31",6.53,6.96,6.46,6.78,144800.0],["2026-04-01",6.82,6.97,6.65,6.67,129800.0],["2026-04-02",6.45,6.73,6.45,6.71,163500.0],["2026-04-06",6.72,6.895,6.54,6.87,144800.0],["2026-04-07",6.81,6.95,6.7,6.91,112800.0],["2026-04-08",7.32,7.53,6.94,6.98,173500.0],["2026-04-09",6.98,7.05,6.94,6.97,140200.0],["2026-04-10",6.97,7.09,6.79,6.84,216400.0],["2026-04-13",6.8,7.05,6.69,7.02,284300.0],["2026-04-14",7.08,7.215,6.89,7.0,563500.0],["2026-04-15",7.0,7.01,6.867,6.99,211800.0],["2026-04-16",6.98,7.05,6.69,6.83,834600.0],["2026-04-17",6.97,7.42,6.83,7.37,1296200.0],["2026-04-20",7.33,7.62,6.885,7.15,1768500.0],["2026-04-21",7.18,7.2,6.79,6.89,660500.0],["2026-04-22",7.0,7.05,6.64,6.66,236700.0],["2026-04-23",6.69,6.98,6.66,6.71,228500.0],["2026-04-24",6.71,7.085,6.64,7.0,214200.0],["2026-04-27",7.01,7.09,6.93,7.08,158200.0],["2026-04-28",7.08,7.36,6.86,7.34,231200.0],["2026-04-29",7.31,7.44,7.105,7.17,202100.0],["2026-04-30",7.17,7.37,7.16,7.35,412800.0],["2026-05-01",7.45,7.98,7.33,7.6,499100.0],["2026-05-04",7.52,7.67,7.145,7.19,239500.0],["2026-05-05",7.27,7.28,6.81,7.02,247500.0],["2026-05-06",7.13,7.38,7.05,7.32,120500.0],["2026-05-07",7.43,7.63,7.32,7.34,177400.0],["2026-05-08",6.58,7.05,5.95,5.95,1079800.0],["2026-05-11",5.96,6.34,5.72,6.17,310800.0],["2026-05-12",6.1,6.23,5.72,5.81,487000.0],["2026-05-13",5.68,5.76,5.41,5.44,404400.0],["2026-05-14",5.42,5.701,5.24,5.28,1044200.0],["2026-05-15",5.25,5.345,4.91,4.92,506900.0],["2026-05-18",5.05,5.15,4.96,5.02,552400.0],["2026-05-19",4.93,5.186,4.92,4.92,485800.0],["2026-05-20",4.93,5.19,4.85,5.1,295400.0],["2026-05-21",5.0,5.2,4.95,5.1,240800.0],["2026-05-22",5.11,5.14,4.97,5.07,212700.0],["2026-05-26",5.15,5.415,5.09,5.28,244700.0],["2026-05-27",5.33,5.49,5.22,5.25,189400.0],["2026-05-28",5.25,5.49,5.14,5.46,221200.0],["2026-05-29",5.5,5.55,5.335,5.47,125600.0],["2026-06-01",5.54,5.675,5.41,5.63,145200.0],["2026-06-02",5.56,6.055,5.56,5.98,194000.0],["2026-06-03",5.99,6.1,5.79,6.02,333900.0],["2026-06-04",6.02,6.55,5.925,6.48,576800.0],["2026-06-05",6.38,6.48,6.19,6.39,183700.0],["2026-06-08",6.62,7.37,6.62,7.16,358700.0],["2026-06-09",7.3,8.27,7.3,8.01,934100.0],["2026-06-10",7.78,8.15,7.58,8.02,381100.0],["2026-06-11",8.06,8.47,7.85,8.4,765600.0],["2026-06-12",8.4,8.71,8.147,8.35,373800.0],["2026-06-15",8.47,8.68,7.92,8.1,389400.0],["2026-06-16",8.19,8.225,7.745,7.86,312100.0],["2026-06-17",7.86,8.07,7.37,7.39,187800.0],["2026-06-18",7.5,7.635,7.43,7.52,260600.0],["2026-06-22",7.52,7.74,7.365,7.47,309000.0],["2026-06-23",7.31,7.38,7.01,7.34,739300.0],["2026-06-24",7.31,7.395,7.057,7.16,339800.0],["2026-06-25",7.27,7.29,7.02,7.1,391100.0],["2026-06-26",7.1,7.46,7.065,7.19,855300.0],["2026-06-29",7.29,7.42,7.04,7.05,291500.0],["2026-06-30",6.96,7.0,6.715,6.81,225600.0],["2026-07-01",6.76,7.03,6.58,6.58,146700.0],["2026-07-02",6.59,6.64,6.32,6.38,150400.0],["2026-07-06",6.33,6.77,6.33,6.63,187100.0],["2026-07-07",6.59,6.65,6.22,6.36,175600.0],["2026-07-08",6.38,6.73,6.335,6.43,199800.0],["2026-07-09",6.51,6.79,6.51,6.665,170700.0],["2026-07-10",6.61,6.99,6.61,6.97,217700.0],["2026-07-13",6.9,7.22,6.85,7.13,295800.0],["2026-07-14",7.22,7.29,6.935,7.05,356600.0],["2026-07-15",7.11,7.45,6.955,7.35,365300.0],["2026-07-16",7.24,7.665,7.24,7.66,365600.0],["2026-07-17",7.58,7.69,7.05,7.11,253700.0],["2026-07-20",7.12,7.13,6.76,7.04,136900.0],["2026-07-21",7.09,7.38,6.91,7.19,117500.0],["2026-07-22",7.2,7.35,6.963,7.23,153800.0],["2026-07-23",7.05,7.18,6.81,6.95,263100.0],["2026-07-24",6.95,6.985,6.605,6.84,109900.0],["2026-07-27",7.0,7.14,6.74,7.01,178400.0],["2026-07-28",7.06,7.19,6.96,7.02,114800.0],["2026-07-29",7.01,7.17,6.7,6.77,222300.0],["2026-07-30",6.85,6.87,6.56,6.73,172700.0],["2026-07-31",6.73,6.85,6.54,6.84,113200.0],["2026-08-03",6.88,6.97,6.57,6.81,155200.0],["2026-08-04",6.86,7.14,6.763,7.13,104800.0],["2026-08-05",7.02,7.1,6.99,7.04,109700.0],["2026-08-06",7.11,7.11,7.015,7.08,74600.0],["2026-08-07",7.18,7.44,7.06,7.34,121900.0],["2026-08-10",7.31,7.64,7.065,7.24,314000.0],["2026-08-11",5.715,5.9,5.06,5.1,5620400.0],["2026-08-12",5.2,5.5,5.15,5.33,2684869.0],["2026-08-13",5.41,5.6,5.34,5.48,1135924.331447],["2026-08-14",5.52,5.56,5.32,5.5,703105.399935],["2026-08-17",5.91,6.06,5.83,5.89,1104799.056684],["2026-08-18",5.94,6,5.61,5.62,639481.205083],["2026-08-19",5.62,5.65,5.4,5.41,461270.074748],["2026-08-20",5.4,5.5,5.19,5.21,606628.734597],["2026-08-21",5.26,5.405,5.22,5.33,441826.656289],["2026-08-24",5.38,5.46,5.2239,5.3,468169.865912],["2026-08-25",5.31,5.48,5.22,5.41,1295319.173553],["2026-08-26",5.45,5.45,5.2838,5.38,492646.54257],["2026-08-27",5.39,5.55,5.26,5.37,353526.144079]]}