{"t":"RAPP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-07",18.0,22.28,18.0,20.8,1777800.0],["2024-06-10",20.22,26.44,20.22,26.19,279700.0],["2024-06-11",27.11,27.11,20.32,20.85,464300.0],["2024-06-12",22.0,24.0,19.0,22.73,278600.0],["2024-06-13",22.09,24.55,20.5,23.05,159200.0],["2024-06-14",22.55,25.77,21.3,24.3,368100.0],["2024-06-17",25.73,25.73,24.25,25.38,194100.0],["2024-06-18",24.57,26.455,24.57,25.28,581700.0],["2024-06-20",25.35,25.43,21.05,22.18,404700.0],["2024-06-21",21.26,23.75,21.2,22.07,506800.0],["2024-06-24",21.97,23.128,21.314,22.3,52600.0],["2024-06-25",22.9,24.37,21.78,22.7,113300.0],["2024-06-26",22.32,24.09,22.16,23.26,110100.0],["2024-06-27",24.05,24.91,22.54,22.93,169700.0],["2024-06-28",22.95,24.08,22.495,23.26,181400.0],["2024-07-01",23.97,26.59,22.55,25.44,376900.0],["2024-07-02",25.63,26.745,24.66,25.01,227600.0],["2024-07-03",25.49,25.49,23.025,23.3,248100.0],["2024-07-05",24.14,24.697,22.94,23.93,171000.0],["2024-07-08",23.62,24.9,23.55,24.27,49600.0],["2024-07-09",24.02,26.92,24.0,25.87,81500.0],["2024-07-10",25.65,26.2,23.84,23.84,190600.0],["2024-07-11",23.64,27.14,23.62,25.89,233800.0],["2024-07-12",25.86,26.64,24.4,25.67,88400.0],["2024-07-15",25.45,27.0,22.963,25.0,95700.0],["2024-07-16",24.9,27.57,24.26,27.57,120800.0],["2024-07-17",28.08,28.08,24.7,26.15,155900.0],["2024-07-18",26.6,26.6,23.03,23.03,120300.0],["2024-07-19",23.51,24.02,19.61,20.12,229500.0],["2024-07-22",20.66,21.79,18.855,20.47,175200.0],["2024-07-23",20.08,22.87,19.65,20.35,132600.0],["2024-07-24",19.92,21.95,19.7,20.23,83500.0],["2024-07-25",19.98,23.0,19.4,22.21,66400.0],["2024-07-26",22.24,23.67,22.01,23.05,49300.0],["2024-07-29",22.85,23.98,22.01,22.6,31200.0],["2024-07-30",22.52,23.2,19.65,20.98,132800.0],["2024-07-31",21.16,23.007,20.5,22.72,179700.0],["2024-08-01",23.02,23.02,19.29,20.5,144000.0],["2024-08-02",20.2,22.55,19.4,22.08,100500.0],["2024-08-05",21.0,21.44,19.72,20.52,168500.0],["2024-08-06",20.89,23.0,18.8,21.16,70800.0],["2024-08-07",21.2,21.3,18.52,18.86,83900.0],["2024-08-08",18.71,19.535,16.55,18.56,284200.0],["2024-08-09",17.74,21.4,17.74,19.06,154500.0],["2024-08-12",18.87,19.64,17.5,18.27,160900.0],["2024-08-13",18.52,21.03,17.86,20.36,80300.0],["2024-08-14",20.75,21.39,20.25,20.4,39600.0],["2024-08-15",20.92,21.3,19.75,20.38,73500.0],["2024-08-16",20.19,22.0,19.705,20.81,84300.0],["2024-08-19",21.08,21.51,20.0,21.11,87100.0],["2024-08-20",21.3,22.28,20.65,22.0,62100.0],["2024-08-21",22.44,22.66,21.47,22.47,91300.0],["2024-08-22",22.44,22.98,20.98,21.21,60700.0],["2024-08-23",21.45,22.715,21.24,22.3,69000.0],["2024-08-26",22.29,23.52,21.89,21.89,121400.0],["2024-08-27",21.72,21.9,19.3,20.4,122500.0],["2024-08-28",20.826,21.14,20.0,20.18,71600.0],["2024-08-29",20.3,21.09,19.8,19.8,108600.0],["2024-08-30",19.87,22.1,19.87,21.75,108500.0],["2024-09-03",21.5,21.715,20.22,20.24,91800.0],["2024-09-04",20.1,22.53,20.1,21.2,153600.0],["2024-09-05",21.93,22.32,21.077,21.22,99800.0],["2024-09-06",21.71,21.87,20.0,20.33,162600.0],["2024-09-09",20.59,20.965,19.115,19.66,133200.0],["2024-09-10",19.87,20.24,19.12,19.74,141000.0],["2024-09-11",19.81,20.052,18.62,18.91,78700.0],["2024-09-12",19.05,19.73,18.35,18.91,93000.0],["2024-09-13",19.05,20.25,18.01,19.0,98600.0],["2024-09-16",18.96,19.84,18.37,18.79,130500.0],["2024-09-17",19.08,20.94,18.67,19.01,152900.0],["2024-09-18",19.15,21.8,19.15,20.84,200000.0],["2024-09-19",21.3,21.3,19.69,20.25,221900.0],["2024-09-20",19.98,21.66,19.12,21.23,2193000.0],["2024-09-23",21.52,22.39,20.06,20.14,279800.0],["2024-09-24",20.04,22.03,20.04,21.39,372900.0],["2024-09-25",21.44,21.91,20.13,20.32,70600.0],["2024-09-26",20.46,20.92,20.06,20.53,82700.0],["2024-09-27",20.84,22.24,20.46,21.33,127000.0],["2024-09-30",21.31,21.97,20.3,20.48,184600.0],["2024-10-01",20.39,20.88,19.81,20.31,92500.0],["2024-10-02",20.3,20.7,18.64,18.65,261500.0],["2024-10-03",18.79,19.14,18.17,18.34,135200.0],["2024-10-04",18.63,20.98,18.56,20.8,119300.0],["2024-10-07",20.6,21.33,20.6,21.04,109200.0],["2024-10-08",21.27,21.43,19.515,19.71,93500.0],["2024-10-09",19.59,20.288,19.45,19.49,43700.0],["2024-10-10",19.36,20.565,19.2,20.41,41100.0],["2024-10-11",20.31,22.14,20.31,22.05,104100.0],["2024-10-14",22.2,24.61,22.2,24.39,84200.0],["2024-10-15",24.45,26.21,24.19,25.88,105100.0],["2024-10-16",25.89,29.74,25.88,29.23,387000.0],["2024-10-17",29.23,29.48,27.84,28.05,110700.0],["2024-10-18",28.23,29.22,25.89,25.95,115500.0],["2024-10-21",25.95,26.55,23.37,24.72,97400.0],["2024-10-22",24.56,25.84,23.81,25.22,45300.0],["2024-10-23",25.0,25.91,24.64,25.86,58900.0],["2024-10-24",26.32,26.32,24.6,24.83,69500.0],["2024-10-25",24.91,25.15,23.62,24.22,63600.0],["2024-10-28",24.82,25.46,24.45,25.23,27800.0],["2024-10-29",25.15,25.4,24.465,25.37,38700.0],["2024-10-30",25.26,27.23,24.89,26.84,69400.0],["2024-10-31",26.96,27.48,23.98,24.53,61800.0],["2024-11-01",25.615,25.615,24.33,24.62,30900.0],["2024-11-04",24.54,25.21,23.415,23.62,54100.0],["2024-11-05",23.49,23.59,22.27,23.03,123600.0],["2024-11-06",24.8,26.97,23.99,26.15,106600.0],["2024-11-07",27.01,28.005,26.33,26.9,105900.0],["2024-11-08",26.9,27.765,26.2,26.69,67400.0],["2024-11-11",26.95,27.03,25.86,26.9,43800.0],["2024-11-12",26.52,27.26,23.68,24.26,93900.0],["2024-11-13",24.38,25.4,21.78,21.85,83100.0],["2024-11-14",21.87,22.365,21.0,21.98,95900.0],["2024-11-15",22.2,22.6,20.2,20.95,86800.0],["2024-11-18",21.27,22.175,20.9,21.33,122400.0],["2024-11-19",20.91,22.54,20.525,22.28,69600.0],["2024-11-20",22.2,22.605,21.975,22.19,154000.0],["2024-11-21",22.33,23.442,21.885,22.52,102100.0],["2024-11-22",22.85,23.355,22.6,23.09,64300.0],["2024-11-25",23.26,24.12,21.73,22.33,269500.0],["2024-11-26",22.32,23.07,22.0,22.34,119500.0],["2024-11-27",22.52,23.95,22.066,22.39,53900.0],["2024-11-29",22.7,23.2,21.9,22.84,30100.0],["2024-12-02",23.2,24.17,22.88,24.0,96600.0],["2024-12-03",24.49,24.49,19.51,20.02,165200.0],["2024-12-04",19.63,21.76,19.44,21.56,131800.0],["2024-12-05",21.58,22.16,19.87,20.27,117000.0],["2024-12-06",19.91,20.593,19.855,20.46,92400.0],["2024-12-09",20.81,21.86,20.21,20.53,110100.0],["2024-12-10",20.23,21.15,19.76,20.5,123600.0],["2024-12-11",20.61,20.615,19.67,20.25,370000.0],["2024-12-12",20.25,20.25,18.79,19.01,106300.0],["2024-12-13",18.88,18.88,17.79,18.77,142100.0],["2024-12-16",18.54,19.98,18.14,18.56,114600.0],["2024-12-17",18.41,19.855,18.29,19.07,110000.0],["2024-12-18",19.0,20.25,18.44,18.83,135800.0],["2024-12-19",18.78,19.245,17.5,17.86,130400.0],["2024-12-20",17.57,19.085,17.52,18.07,527600.0],["2024-12-23",18.04,18.22,17.08,18.03,47200.0],["2024-12-24",18.02,18.49,17.41,18.46,25500.0],["2024-12-26",18.2,19.28,18.2,19.28,71100.0],["2024-12-27",19.25,20.22,18.13,19.03,54700.0],["2024-12-30",18.7,19.15,18.03,18.49,80800.0],["2024-12-31",18.7,19.29,17.01,17.74,101700.0],["2025-01-02",18.04,18.88,17.8,18.39,86900.0],["2025-01-03",18.62,19.61,18.15,19.48,108700.0],["2025-01-06",19.75,19.75,17.99,17.99,61200.0],["2025-01-07",18.0,18.25,17.54,17.785,97800.0],["2025-01-08",17.53,17.53,16.34,16.69,45700.0],["2025-01-10",16.48,16.48,14.3,14.81,314700.0],["2025-01-13",14.06,14.8,12.98,13.97,141900.0],["2025-01-14",13.77,14.67,12.095,12.69,101300.0],["2025-01-15",13.51,14.25,12.925,13.34,73400.0],["2025-01-16",13.19,13.32,12.47,12.51,90000.0],["2025-01-17",12.74,13.52,12.52,12.69,83800.0],["2025-01-21",12.74,13.57,12.375,13.27,81000.0],["2025-01-22",13.16,14.1,13.15,13.78,104700.0],["2025-01-23",13.72,14.5,13.31,14.27,118300.0],["2025-01-24",14.16,14.62,13.79,13.9,63200.0],["2025-01-27",13.7,14.185,13.1,13.77,67000.0],["2025-01-28",13.61,14.66,13.13,14.43,64600.0],["2025-01-29",14.3,15.7,14.045,15.63,92700.0],["2025-01-30",15.81,17.06,15.35,16.65,86800.0],["2025-01-31",16.66,17.393,16.305,16.41,129700.0],["2025-02-03",15.67,16.67,15.23,16.6,141100.0],["2025-02-04",16.58,18.0,16.02,17.775,128900.0],["2025-02-05",17.9,18.268,16.81,17.55,65900.0],["2025-02-06",17.76,18.063,16.66,16.75,69600.0],["2025-02-07",16.67,17.27,15.685,16.13,113100.0],["2025-02-10",16.88,16.88,15.68,16.43,58300.0],["2025-02-11",16.15,17.05,15.57,15.74,116000.0],["2025-02-12",15.24,16.43,15.12,16.13,110200.0],["2025-02-13",15.79,16.845,15.43,15.77,79100.0],["2025-02-14",15.92,16.595,15.745,15.9,75800.0],["2025-02-18",15.95,16.04,14.0,14.04,83400.0],["2025-02-19",13.78,14.6,13.165,13.67,88600.0],["2025-02-20",13.59,14.13,12.93,13.0,100800.0],["2025-02-21",13.21,13.245,12.5,12.68,155200.0],["2025-02-24",12.85,13.38,12.325,13.24,355500.0],["2025-02-25",13.31,13.655,11.43,11.78,293700.0],["2025-02-26",11.71,12.16,11.03,11.04,289900.0],["2025-02-27",11.05,11.49,10.52,10.74,194000.0],["2025-02-28",10.73,11.0,9.73,10.03,455500.0],["2025-03-03",9.65,9.88,7.13,7.15,428700.0],["2025-03-04",6.63,10.85,6.43,9.99,1241800.0],["2025-03-05",10.02,10.686,9.701,10.47,294300.0],["2025-03-06",9.91,10.34,7.4,8.08,486200.0],["2025-03-07",7.8,8.655,7.75,8.59,257600.0],["2025-03-10",8.4,8.66,7.95,8.27,352600.0],["2025-03-11",8.27,9.26,8.06,8.96,283600.0],["2025-03-12",9.44,10.35,9.232,10.01,298400.0],["2025-03-13",10.3,10.55,9.67,10.02,227800.0],["2025-03-14",10.43,11.343,10.29,10.51,185800.0],["2025-03-17",10.39,10.82,9.935,10.18,170600.0],["2025-03-18",10.19,10.54,9.534,9.93,170100.0],["2025-03-19",9.89,10.3,9.678,9.78,397600.0],["2025-03-20",9.53,10.18,9.295,10.12,252100.0],["2025-03-21",10.04,10.26,9.111,9.72,1486000.0],["2025-03-24",9.9,10.6,9.72,10.22,230900.0],["2025-03-25",10.25,10.35,9.41,10.05,218800.0],["2025-03-26",9.96,11.066,9.47,9.7,182800.0],["2025-03-27",9.69,9.845,9.15,9.7,199600.0],["2025-03-28",9.69,10.18,9.58,10.05,108900.0],["2025-03-31",9.9,10.33,9.37,10.03,159800.0],["2025-04-01",9.94,9.94,9.25,9.56,159400.0],["2025-04-02",9.33,10.39,9.19,9.96,160500.0],["2025-04-03",9.21,9.685,8.26,8.52,241900.0],["2025-04-04",7.9,9.14,7.85,8.99,343400.0],["2025-04-07",8.85,9.99,8.54,9.51,494100.0],["2025-04-08",10.2,11.016,8.625,8.72,301900.0],["2025-04-09",8.4,9.54,7.8,8.98,134800.0],["2025-04-10",8.54,9.05,8.095,8.63,117000.0],["2025-04-11",8.7,9.28,8.156,9.26,121600.0],["2025-04-14",9.43,10.115,9.155,9.84,238600.0],["2025-04-15",9.78,10.03,9.18,9.6,111000.0],["2025-04-16",9.59,9.928,9.05,9.76,76000.0],["2025-04-17",9.62,10.37,9.01,10.15,99800.0],["2025-04-21",9.98,10.645,9.81,10.38,118700.0],["2025-04-22",10.3,11.89,10.3,11.55,136300.0],["2025-04-23",11.84,12.85,11.33,11.38,176200.0],["2025-04-24",11.34,11.65,10.78,11.1,77800.0],["2025-04-25",10.96,11.31,10.45,10.62,72100.0],["2025-04-28",10.81,12.2,10.705,11.38,395200.0],["2025-04-29",11.22,11.53,10.97,11.055,80400.0],["2025-04-30",10.84,11.74,10.81,11.45,98200.0],["2025-05-01",11.57,11.75,10.99,11.47,119800.0],["2025-05-02",11.76,12.31,11.27,11.33,79800.0],["2025-05-05",11.31,11.37,10.91,10.98,107600.0],["2025-05-06",10.82,11.184,9.99,10.39,151200.0],["2025-05-07",10.4,10.67,10.14,10.22,134600.0],["2025-05-08",10.22,11.14,10.11,10.65,89800.0],["2025-05-09",10.63,10.96,10.165,10.25,68900.0],["2025-05-12",10.79,10.83,10.1,10.47,99600.0],["2025-05-13",10.71,10.79,9.86,9.99,105400.0],["2025-05-14",9.89,10.08,9.395,9.63,134700.0],["2025-05-15",9.67,9.81,9.2,9.755,105500.0],["2025-05-16",9.76,10.29,9.76,9.96,163500.0],["2025-05-19",9.79,10.29,9.58,10.19,151700.0],["2025-05-20",10.09,10.39,9.9,10.22,246500.0],["2025-05-21",10.26,11.2,9.98,10.04,176200.0],["2025-05-22",9.93,11.31,9.6,11.12,245000.0],["2025-05-23",10.91,11.817,10.75,10.82,206100.0],["2025-05-27",11.02,11.28,9.91,10.04,112500.0],["2025-05-28",10.03,10.15,9.33,9.51,138100.0],["2025-05-29",8.91,9.08,8.13,8.51,189200.0],["2025-05-30",8.51,8.787,7.73,8.27,417100.0],["2025-06-02",8.39,9.63,8.195,9.4,577400.0],["2025-06-03",9.64,12.74,9.17,12.24,689700.0],["2025-06-04",12.12,14.785,12.11,13.06,430400.0],["2025-06-05",13.05,14.48,12.31,12.33,180500.0],["2025-06-06",12.33,13.125,12.19,12.66,196300.0],["2025-06-09",12.9,14.43,12.08,12.71,88800.0],["2025-06-10",12.58,13.77,12.334,13.16,155900.0],["2025-06-11",13.36,13.39,11.87,12.1,101200.0],["2025-06-12",12.01,12.285,10.8,11.14,190200.0],["2025-06-13",11.05,11.719,10.76,11.19,101100.0],["2025-06-16",11.19,11.539,10.8,11.2,129500.0],["2025-06-17",11.19,11.39,10.8,10.95,130400.0],["2025-06-18",10.94,11.31,10.655,11.03,132600.0],["2025-06-20",11.1,11.29,10.57,10.92,104200.0],["2025-06-23",10.94,10.98,10.505,10.88,64400.0],["2025-06-24",11.01,12.518,10.85,12.38,110700.0],["2025-06-25",12.41,12.5,11.56,11.73,126500.0],["2025-06-26",11.59,12.26,11.59,11.81,84300.0],["2025-06-27",11.88,12.01,11.05,11.43,492100.0],["2025-06-30",11.42,11.77,11.3,11.37,98300.0],["2025-07-01",11.05,11.94,11.05,11.31,176500.0],["2025-07-02",11.41,12.17,11.19,11.8,188200.0],["2025-07-03",12.06,12.57,11.952,12.04,60900.0],["2025-07-07",11.87,12.8,11.71,12.04,295300.0],["2025-07-08",12.04,12.946,11.91,12.62,143300.0],["2025-07-09",12.71,14.24,12.71,14.01,126200.0],["2025-07-10",14.04,15.7,14.01,15.38,260100.0],["2025-07-11",15.29,15.7,14.165,14.6,142800.0],["2025-07-14",14.56,15.3,14.165,14.63,143500.0],["2025-07-15",14.68,15.06,13.43,14.38,180900.0],["2025-07-16",14.53,15.355,14.242,15.22,142000.0],["2025-07-17",15.44,16.32,14.6,14.84,215100.0],["2025-07-18",15.06,15.91,14.52,14.68,137400.0],["2025-07-21",14.68,15.89,14.336,14.39,151100.0],["2025-07-22",14.46,15.22,14.095,15.2,199900.0],["2025-07-23",15.2,15.72,14.86,15.5,166400.0],["2025-07-24",15.34,17.24,15.2,16.62,188700.0],["2025-07-25",16.55,16.74,15.44,16.05,138100.0],["2025-07-28",16.33,17.45,15.82,16.74,136600.0],["2025-07-29",16.78,17.051,15.3,15.42,213200.0],["2025-07-30",15.4,15.94,14.42,14.83,122900.0],["2025-07-31",14.62,15.752,14.161,14.36,115200.0],["2025-08-01",14.08,15.06,13.88,14.15,124300.0],["2025-08-04",14.36,14.88,13.93,14.04,143800.0],["2025-08-05",14.12,15.2,13.87,14.43,206800.0],["2025-08-06",14.83,15.88,14.03,14.61,107400.0],["2025-08-07",14.61,15.595,13.62,15.41,334300.0],["2025-08-08",15.41,16.005,14.55,14.55,104500.0],["2025-08-11",14.35,15.49,14.09,14.28,165800.0],["2025-08-12",14.28,15.87,14.28,15.54,213500.0],["2025-08-13",15.7,16.13,15.42,15.6,145400.0],["2025-08-14",15.4,15.44,14.7,14.94,109100.0],["2025-08-15",15.16,16.41,14.65,14.705,146300.0],["2025-08-18",14.8,15.64,14.25,14.59,134100.0],["2025-08-19",14.48,14.75,13.86,14.24,154800.0],["2025-08-20",14.33,14.66,13.93,14.32,101800.0],["2025-08-21",14.47,15.23,13.9,14.93,126300.0],["2025-08-22",15.05,15.71,14.73,14.77,182200.0],["2025-08-25",14.74,14.96,14.3,14.63,98700.0],["2025-08-26",14.63,16.1,14.63,16.01,427300.0],["2025-08-27",15.92,16.03,14.79,14.97,148800.0],["2025-08-28",15.9,17.76,15.255,16.8,478900.0],["2025-08-29",16.8,17.99,16.09,17.63,387000.0],["2025-09-02",17.7,17.7,14.8,16.37,531000.0],["2025-09-03",15.53,16.98,14.841,15.04,206400.0],["2025-09-04",14.99,15.756,14.11,15.35,164600.0],["2025-09-05",15.44,16.0,14.21,14.36,389400.0],["2025-09-08",38.42,42.269,27.052,31.47,13877600.0],["2025-09-09",31.92,32.999,27.3,28.03,1708000.0],["2025-09-10",24.09,24.7,22.36,22.4,6085000.0],["2025-09-11",22.35,23.31,22.06,23.2,2055700.0],["2025-09-12",24.25,25.14,22.73,23.76,1667300.0],["2025-09-15",23.76,25.2,23.41,24.73,881000.0],["2025-09-16",25.74,26.5,24.43,26.19,1362000.0],["2025-09-17",25.83,27.25,25.65,26.3,766100.0],["2025-09-18",26.05,27.39,25.96,27.35,432300.0],["2025-09-19",27.35,28.517,26.25,26.36,1504400.0],["2025-09-22",26.25,26.915,25.55,26.11,417400.0],["2025-09-23",26.21,27.94,26.055,26.65,504600.0],["2025-09-24",26.55,27.655,25.759,26.96,670500.0],["2025-09-25",26.49,26.82,24.65,24.97,621100.0],["2025-09-26",24.92,26.675,24.6,26.59,1130900.0],["2025-09-29",26.84,28.43,26.33,27.97,837400.0],["2025-09-30",27.97,30.72,27.25,29.7,819700.0],["2025-10-01",28.59,30.579,28.17,28.67,647100.0],["2025-10-02",28.67,29.563,26.0,28.54,553300.0],["2025-10-03",28.71,29.18,27.987,28.54,219300.0],["2025-10-06",29.02,29.245,27.425,27.74,293300.0],["2025-10-07",27.64,27.686,26.325,26.44,332900.0],["2025-10-08",27.0,27.33,26.03,27.06,533300.0],["2025-10-09",27.1,27.72,26.71,26.74,211600.0],["2025-10-10",26.79,27.42,25.79,26.5,519100.0],["2025-10-13",26.37,27.3,25.95,26.19,632700.0],["2025-10-14",25.98,26.75,24.87,24.88,382700.0],["2025-10-15",25.29,26.545,25.17,25.78,450800.0],["2025-10-16",26.22,27.03,24.24,24.87,278500.0],["2025-10-17",24.52,25.31,24.25,24.99,326200.0],["2025-10-20",25.09,26.48,24.96,26.43,451000.0],["2025-10-21",26.55,27.0,25.87,26.78,373300.0],["2025-10-22",26.87,27.17,24.74,24.9,304200.0],["2025-10-23",24.89,26.19,24.83,26.19,310100.0],["2025-10-24",26.78,26.78,25.775,25.93,349200.0],["2025-10-27",26.19,26.91,26.0,26.48,550900.0],["2025-10-28",26.56,29.0,26.134,28.96,438700.0],["2025-10-29",28.96,29.21,27.36,27.39,307100.0],["2025-10-30",27.09,28.51,25.954,26.88,280300.0],["2025-10-31",26.77,29.185,26.43,28.93,415300.0],["2025-11-03",28.76,29.49,26.35,26.94,466900.0],["2025-11-04",26.41,27.22,25.69,26.65,334900.0],["2025-11-05",26.65,26.88,25.165,26.17,462800.0],["2025-11-06",26.5,27.28,25.27,25.36,359100.0],["2025-11-07",26.46,26.46,24.17,25.66,554300.0],["2025-11-10",26.44,26.44,24.57,24.915,494000.0],["2025-11-11",24.86,25.75,24.09,25.5,320300.0],["2025-11-12",25.69,25.965,24.96,25.17,289600.0],["2025-11-13",24.98,25.75,24.0,24.67,276000.0],["2025-11-14",24.25,25.43,24.02,24.37,282800.0],["2025-11-17",24.38,25.87,23.75,25.11,320700.0],["2025-11-18",25.1,25.66,24.44,25.32,190700.0],["2025-11-19",25.89,27.8,25.655,26.88,263600.0],["2025-11-20",27.46,29.1,26.83,26.85,447200.0],["2025-11-21",26.61,28.29,26.05,27.25,470000.0],["2025-11-24",27.66,28.59,27.17,28.32,890700.0],["2025-11-25",28.18,29.48,27.59,28.58,358500.0],["2025-11-26",28.29,30.24,28.25,29.43,371100.0],["2025-11-28",29.77,30.44,28.9,29.71,281900.0],["2025-12-01",29.36,29.875,28.05,28.55,292800.0],["2025-12-02",28.49,29.1,26.92,27.12,400100.0],["2025-12-03",27.26,28.36,27.26,27.76,385000.0],["2025-12-04",27.9,29.32,27.38,28.7,474400.0],["2025-12-05",29.0,30.115,28.8,29.5,413600.0],["2025-12-08",30.18,30.96,27.96,30.16,286600.0],["2025-12-09",30.68,31.0,28.55,28.65,423600.0],["2025-12-10",28.26,29.005,27.81,28.67,289000.0],["2025-12-11",28.7,29.86,28.415,28.78,231600.0],["2025-12-12",28.82,30.5,28.03,30.27,312900.0],["2025-12-15",30.67,30.86,29.545,29.6,260000.0],["2025-12-16",29.37,31.02,28.53,30.76,268500.0],["2025-12-17",30.56,31.52,28.53,28.68,425900.0],["2025-12-18",29.23,30.215,28.69,29.64,349200.0],["2025-12-19",29.54,31.41,29.21,30.85,2284700.0],["2025-12-22",30.85,32.36,30.425,31.9,343000.0],["2025-12-23",31.57,32.36,30.26,30.62,300400.0],["2025-12-24",30.99,31.4,30.0,30.93,117000.0],["2025-12-26",30.64,30.74,28.99,30.2,221900.0],["2025-12-29",30.0,30.625,29.6,30.25,172900.0],["2025-12-30",30.25,30.68,29.62,30.635,289500.0],["2025-12-31",30.63,31.3,30.0,30.34,435400.0],["2026-01-02",30.05,30.355,27.645,28.11,470100.0],["2026-01-05",28.09,28.3,26.605,27.52,245600.0],["2026-01-06",27.64,28.995,26.92,27.66,275300.0],["2026-01-07",27.475,30.79,27.475,30.12,599500.0],["2026-01-08",29.79,30.5,27.775,28.31,284800.0],["2026-01-09",28.6,29.93,28.05,28.96,299600.0],["2026-01-12",28.96,29.0,26.8,27.0,278600.0],["2026-01-13",27.06,27.22,25.72,27.1,493300.0],["2026-01-14",26.79,28.095,26.76,27.42,319600.0],["2026-01-15",27.37,27.5,26.295,26.86,350900.0],["2026-01-16",26.88,27.58,26.45,26.81,215800.0],["2026-01-20",26.33,26.83,25.76,25.97,229700.0],["2026-01-21",26.06,26.65,25.66,26.4,369900.0],["2026-01-22",26.54,28.34,26.54,27.92,421000.0],["2026-01-23",27.82,28.415,26.805,26.93,231400.0],["2026-01-26",26.75,27.38,26.0,26.45,611100.0],["2026-01-27",26.42,27.87,26.42,27.38,542000.0],["2026-01-28",27.42,27.635,25.51,26.44,296000.0],["2026-01-29",26.4,27.42,26.345,26.75,529700.0],["2026-01-30",26.54,27.02,25.32,26.61,320000.0],["2026-02-02",26.93,28.37,26.93,27.75,208000.0],["2026-02-03",27.46,28.59,26.82,27.44,169000.0],["2026-02-04",27.6,27.89,25.8,26.435,238000.0],["2026-02-05",26.12,27.17,25.21,25.55,338400.0],["2026-02-06",26.44,27.6,26.16,27.09,301700.0],["2026-02-09",26.7,27.31,25.78,27.28,187100.0],["2026-02-10",27.31,28.99,26.81,28.25,244800.0],["2026-02-11",28.26,28.86,26.573,27.64,191600.0],["2026-02-12",27.81,28.56,26.7,27.97,323300.0],["2026-02-13",27.85,29.17,26.41,27.93,400800.0],["2026-02-17",27.57,29.839,27.265,29.06,434500.0],["2026-02-18",29.04,30.18,28.45,29.2,415900.0],["2026-02-19",28.99,30.63,28.34,29.99,343100.0],["2026-02-20",29.68,30.44,26.78,29.76,392600.0],["2026-02-23",29.8,31.5,29.34,30.12,324500.0],["2026-02-24",30.19,30.69,28.71,28.99,266800.0],["2026-02-25",29.31,30.55,29.03,30.2,201400.0],["2026-02-26",30.34,30.34,28.255,29.5,163600.0],["2026-02-27",29.35,30.08,28.97,29.03,290800.0],["2026-03-02",28.25,29.56,26.773,28.37,297900.0],["2026-03-03",27.42,28.71,26.48,27.85,221700.0],["2026-03-04",27.98,29.5,27.59,29.34,346700.0],["2026-03-05",28.94,30.1,28.4,29.65,316300.0],["2026-03-06",29.0,31.0,28.6,30.24,370800.0],["2026-03-09",30.35,32.3,29.04,30.54,888000.0],["2026-03-10",29.2,32.06,29.0,29.63,710800.0],["2026-03-11",29.86,31.645,28.84,30.54,303600.0],["2026-03-12",30.17,30.485,28.003,28.67,293000.0],["2026-03-13",28.81,29.84,27.37,27.84,401100.0],["2026-03-16",27.93,29.08,27.53,27.62,223400.0],["2026-03-17",27.62,28.51,27.1,27.73,237200.0],["2026-03-18",27.54,27.54,26.08,26.48,317900.0],["2026-03-19",26.46,27.945,26.01,27.46,327600.0],["2026-03-20",27.46,27.97,26.97,27.08,496500.0],["2026-03-23",27.8,28.36,26.96,27.91,310200.0],["2026-03-24",27.61,28.3,26.975,28.25,197600.0],["2026-03-25",28.86,30.72,28.565,28.88,305600.0],["2026-03-26",28.71,30.385,28.63,29.0,325500.0],["2026-03-27",28.6,28.95,27.225,27.84,291600.0],["2026-03-30",27.76,28.69,27.02,27.69,347000.0],["2026-03-31",28.13,31.64,28.13,31.29,459300.0],["2026-04-01",31.4,32.49,30.95,31.67,287800.0],["2026-04-02",30.74,34.0,30.74,33.58,219500.0],["2026-04-06",33.56,34.3,32.37,32.38,221100.0],["2026-04-07",32.33,33.745,31.26,33.49,349900.0],["2026-04-08",34.9,34.9,33.14,33.69,136500.0],["2026-04-09",33.67,34.32,33.18,34.22,198200.0],["2026-04-10",34.98,34.98,33.72,34.17,166400.0],["2026-04-13",34.18,35.52,34.12,34.65,145000.0],["2026-04-14",34.84,36.46,34.46,36.15,496200.0],["2026-04-15",35.9,36.99,35.405,36.71,207500.0],["2026-04-16",36.43,39.66,35.98,39.54,372600.0],["2026-04-17",40.0,40.92,38.63,39.71,1667200.0],["2026-04-20",39.44,39.445,36.95,37.14,242200.0],["2026-04-21",36.93,37.19,35.71,36.95,428600.0],["2026-04-22",37.38,37.945,35.57,36.78,338400.0],["2026-04-23",36.78,37.1,35.67,36.36,314800.0],["2026-04-24",36.59,37.005,35.64,36.56,230300.0],["2026-04-27",36.99,37.75,34.94,35.4,246800.0],["2026-04-28",35.4,35.875,33.31,33.74,260600.0],["2026-04-29",33.29,33.705,32.81,33.0,230000.0],["2026-04-30",33.0,33.65,32.41,33.13,347800.0],["2026-05-01",33.33,34.785,32.84,33.89,225500.0],["2026-05-04",33.89,35.8,33.825,35.53,333600.0],["2026-05-05",35.88,36.645,34.845,35.59,164300.0],["2026-05-06",35.68,37.405,34.75,37.06,213400.0],["2026-05-07",37.52,40.6,36.36,39.93,997400.0],["2026-05-08",39.97,40.8,37.11,38.04,373400.0],["2026-05-11",38.19,40.7,37.82,38.43,548100.0],["2026-05-12",38.02,38.46,36.29,37.24,301000.0],["2026-05-13",37.49,38.3,36.31,38.08,302400.0],["2026-05-14",38.04,38.66,36.38,37.95,207900.0],["2026-05-15",37.32,39.35,36.63,37.07,230900.0],["2026-05-18",37.35,38.03,34.6,35.18,275500.0],["2026-05-19",35.47,35.79,33.805,34.37,307000.0],["2026-05-20",34.58,35.8,33.85,35.72,260100.0],["2026-05-21",35.68,36.77,35.37,36.7,321000.0],["2026-05-22",36.89,37.89,36.38,37.72,174200.0],["2026-05-26",38.35,40.4,37.67,39.71,438100.0],["2026-05-27",39.8,40.72,39.18,39.51,270200.0],["2026-05-28",39.39,39.7,38.715,39.49,187700.0],["2026-05-29",39.06,39.69,38.14,39.5,345600.0],["2026-06-01",39.27,39.27,36.75,37.11,256400.0],["2026-06-02",36.32,36.57,34.435,34.9,309400.0],["2026-06-03",35.4,37.35,35.01,37.0,198600.0],["2026-06-04",36.98,38.18,36.71,37.49,204000.0],["2026-06-05",37.15,37.305,35.81,36.1,181300.0],["2026-06-08",36.76,36.95,35.72,36.68,151200.0],["2026-06-09",37.31,38.455,34.55,35.84,256700.0],["2026-06-10",35.84,37.19,34.73,35.21,344600.0],["2026-06-11",35.18,36.22,33.515,35.21,1063300.0],["2026-06-12",35.62,39.17,35.61,38.4,255600.0],["2026-06-15",38.94,39.984,37.4,38.26,315800.0],["2026-06-16",38.44,38.653,36.76,38.49,157100.0],["2026-06-17",38.74,39.01,36.59,36.87,273500.0],["2026-06-18",37.75,38.125,36.46,37.34,355400.0],["2026-06-22",37.57,39.03,37.31,38.19,255400.0],["2026-06-23",37.83,39.445,37.08,38.88,206100.0],["2026-06-24",39.52,41.86,39.5,40.0,657600.0],["2026-06-25",40.0,41.695,38.639,38.91,410200.0],["2026-06-26",39.05,41.26,38.33,40.06,1619000.0],["2026-06-29",40.06,40.91,39.37,40.39,436100.0],["2026-06-30",40.4,43.76,40.0,41.67,556100.0],["2026-07-01",41.4,41.995,39.26,39.39,303900.0],["2026-07-02",39.35,40.74,38.8,38.97,254400.0],["2026-07-06",39.09,39.895,38.5,38.57,266978.079455],["2026-07-07",39.16,42.86,38.5,39.72,860341.63839],["2026-07-08",39.65,43,38.48,41.99,981508.570307],["2026-07-09",42.33,43.63,41.03,42.05,312129.197727],["2026-07-10",42.06,42.06,38.88,41.75,435595.043693],["2026-07-13",41.12,42.655,39.62,40.59,364521.879184],["2026-07-14",40.43,42.24,39.4,41.46,402444.74946],["2026-07-15",40.99,41.525,39.87,39.93,255512.688592],["2026-07-16",39.81,40.57,38.62,40.13,350671.294987],["2026-07-17",39.28,42.72,39.28,42.62,470123.923677],["2026-07-20",42.77,44.28,40.18,40.21,365745.550729],["2026-07-21",39.93,43.29,39.93,42.56,259981.999289],["2026-07-22",41.86,42.9996,41.04,41.33,243689.762665],["2026-07-23",40.53,41.74,40,41.38,228618.313817],["2026-07-24",41.61,41.805,40.25,40.68,269624.746386],["2026-07-27",40.81,43.02,40.81,42.125,312696.798266],["2026-07-28",43.27,44.28,40.89,41.96,353979.217311],["2026-07-29",42.33,42.655,40.73,40.94,322687.414461],["2026-07-30",41.69,42.88,41.29,42.78,216870.011002],["2026-07-31",42.88,42.88,40.64,40.98,240878.272945],["2026-08-03",40.78,42.1,39.75,40.79,315226.752662],["2026-08-04",41.27,42.565,40.75,42.2,395974.349074],["2026-08-05",41.43,42.77,40.69,42.44,209734.887043],["2026-08-06",42.99,46.72,42.85,46.35,408369.565412],["2026-08-07",47,48,44.91,45.49,246055.976448],["2026-08-10",45.6,46.9,45.3,46.58,85713.798371],["2026-08-11",47.16,48.94,46.35,48.82,425321.625733],["2026-08-12",49,49.5,46.76,47.73,316893.304925],["2026-08-13",48.41,48.4801,46.96,47.36,242095.574697]]}