{"t":"SOBO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-03",20.9593,20.9959,20.401,20.401,12600.0],["2024-10-04",20.3186,20.8678,19.3302,20.2088,836800.0],["2024-10-07",20.1356,20.5932,20.0807,20.5658,381300.0],["2024-10-08",20.2454,22.1217,20.1173,21.5542,1926400.0],["2024-10-09",21.4902,22.7761,21.1149,22.0668,3025500.0],["2024-10-10",22.0576,22.2498,21.0692,21.0966,2684500.0],["2024-10-11",20.9776,21.6092,20.8587,21.2064,1911100.0],["2024-10-14",21.1424,21.4536,20.3003,20.7763,1934600.0],["2024-10-15",20.8678,21.9936,20.7854,21.8014,1320800.0],["2024-10-16",21.7693,22.5793,21.7007,22.2864,592500.0],["2024-10-17",22.0942,22.2498,21.6366,22.2224,497400.0],["2024-10-18",22.2773,23.6319,22.2041,23.4854,1001100.0],["2024-10-21",23.6136,23.879,23.0644,23.7417,403900.0],["2024-10-22",23.6685,23.8973,23.4488,23.6044,610800.0],["2024-10-23",23.4488,23.7042,22.3597,22.5244,428000.0],["2024-10-24",22.5153,22.5876,22.1766,22.442,431600.0],["2024-10-25",22.3322,22.378,21.7098,21.8105,414600.0],["2024-10-28",21.6824,22.2132,21.5561,22.0302,213500.0],["2024-10-29",21.9203,22.4054,21.6732,21.6732,291600.0],["2024-10-30",21.7373,22.3139,21.6824,22.2498,400600.0],["2024-10-31",22.2224,22.8905,22.0668,22.8447,427500.0],["2024-11-01",22.8905,23.2109,22.6159,22.6159,605200.0],["2024-11-04",22.6342,22.8356,21.6366,22.0576,529900.0],["2024-11-05",21.8837,22.2315,21.6,21.7007,464400.0],["2024-11-06",21.9387,22.2041,21.0966,21.1332,1083500.0],["2024-11-07",21.2522,21.9432,21.0325,21.6275,979200.0],["2024-11-08",21.7922,22.0759,21.4902,21.6458,824100.0],["2024-11-11",21.6641,22.9271,21.6229,22.8264,899400.0],["2024-11-12",22.7166,23.0827,22.2315,22.4237,323900.0],["2024-11-13",22.6068,22.918,22.4878,22.8081,419500.0],["2024-11-14",22.7898,23.2292,22.3048,23.1285,453400.0],["2024-11-15",23.0919,23.6136,22.9912,23.3939,484500.0],["2024-11-18",23.5861,23.6227,23.0644,23.2932,657200.0],["2024-11-19",23.2292,24.2497,22.8173,24.2451,964200.0],["2024-11-20",24.3915,24.9864,24.1993,24.3366,550500.0],["2024-11-21",24.657,24.8309,24.2817,24.4007,550600.0],["2024-11-22",24.4556,24.7027,23.7371,23.8698,610500.0],["2024-11-25",23.8241,23.9906,23.4031,23.4488,919600.0],["2024-11-26",23.339,23.3802,22.6251,22.9454,916500.0],["2024-11-27",22.8997,23.5312,22.8997,23.1834,559800.0],["2024-11-29",23.2932,24.0529,23.2658,23.8424,2130200.0],["2024-12-02",24.0254,24.062,22.4512,22.7166,904900.0],["2024-12-03",22.7807,23.3573,22.7807,23.1742,743900.0],["2024-12-04",23.1468,23.3756,22.6709,23.0278,438200.0],["2024-12-05",22.9546,23.3115,22.6983,23.2658,467400.0],["2024-12-06",23.339,23.339,22.8219,22.9088,539600.0],["2024-12-09",23.0461,23.1193,21.7556,21.8837,1219600.0],["2024-12-10",21.8746,22.3871,21.7831,21.9661,732200.0],["2024-12-11",21.9112,22.4237,21.8929,22.4054,507000.0],["2024-12-12",22.4054,22.4054,21.9478,22.2773,1042600.0],["2024-12-13",22.1858,22.378,21.9112,22.1217,1063100.0],["2024-12-16",22.0302,22.14,21.2248,21.6915,900000.0],["2024-12-17",21.5359,21.719,21.298,21.3895,978300.0],["2024-12-18",21.298,21.4353,20.8495,20.8678,626100.0],["2024-12-19",20.9868,21.7464,20.822,21.4353,647300.0],["2024-12-20",21.2156,21.8471,21.1973,21.7648,1331100.0],["2024-12-23",21.7464,21.7464,21.1058,21.6824,594400.0],["2024-12-24",21.8654,21.902,21.5817,21.902,222300.0],["2024-12-26",21.8563,22.1949,21.7309,22.1858,189500.0],["2024-12-27",22.0119,22.1217,21.3071,21.4993,4621000.0],["2024-12-30",21.4353,21.9753,21.4353,21.9478,382300.0],["2024-12-31",21.9945,22.2609,21.9945,22.0319,324500.0],["2025-01-02",22.2189,22.6489,21.9955,22.4339,798300.0],["2025-01-03",22.5273,22.8732,22.4713,22.6208,541600.0],["2025-01-06",22.761,22.948,22.088,22.1161,452400.0],["2025-01-07",22.1161,22.2563,21.8169,22.1067,778100.0],["2025-01-08",22.0039,22.0974,21.5739,21.7609,796100.0],["2025-01-10",22.1908,22.5601,22.1114,22.2656,1113100.0],["2025-01-13",22.3591,22.6021,21.6393,21.7328,1304500.0],["2025-01-14",21.6767,21.9291,21.4804,21.873,1465400.0],["2025-01-15",21.9665,22.1348,21.3496,21.4524,1862300.0],["2025-01-16",21.3683,21.8169,21.1907,21.7048,450700.0],["2025-01-17",21.658,22.5554,21.6393,22.546,766500.0],["2025-01-21",23.0788,23.6864,22.9854,23.191,876800.0],["2025-01-22",23.4153,23.4153,22.8358,23.1162,535400.0],["2025-01-23",23.1349,23.2191,22.4152,22.4526,739600.0],["2025-01-24",22.5741,22.7797,22.2563,22.7517,417200.0],["2025-01-27",22.5647,22.9947,22.1628,22.2563,411700.0],["2025-01-28",22.1908,22.4432,21.8543,22.2563,398300.0],["2025-01-29",22.1254,23.1069,22.1254,23.0415,640400.0],["2025-01-30",23.2191,23.5088,22.4993,22.6956,848000.0],["2025-01-31",22.6676,22.9386,22.3217,22.3404,553400.0],["2025-02-03",21.5833,22.4619,21.2841,22.1534,933100.0],["2025-02-04",22.3404,23.2705,22.3404,23.1817,564000.0],["2025-02-05",23.1723,23.593,22.9573,23.5088,1205400.0],["2025-02-06",23.5556,23.5556,22.7377,22.9947,410000.0],["2025-02-07",22.9573,23.5088,22.7423,23.1069,432100.0],["2025-02-10",23.2845,23.5182,23.0601,23.1817,412000.0],["2025-02-11",23.2004,23.5088,23.0041,23.5088,316400.0],["2025-02-12",23.2938,23.5836,23.0975,23.3406,247000.0],["2025-02-13",23.5275,23.6771,23.3686,23.4714,380300.0],["2025-02-14",23.593,23.6958,23.1162,23.163,240800.0],["2025-02-18",23.1723,23.4294,23.0041,23.0882,386500.0],["2025-02-19",22.9947,23.1349,22.8452,23.0788,379200.0],["2025-02-20",22.9573,23.9949,22.8825,23.8734,483500.0],["2025-02-21",23.9388,24.3688,23.6116,23.7425,360900.0],["2025-02-24",23.8079,24.0846,23.3639,23.5462,352300.0],["2025-02-25",23.3686,24.4763,23.3686,24.1351,838200.0],["2025-02-26",24.1725,24.9016,24.0136,24.7801,598200.0],["2025-02-27",24.8736,25.1446,24.6212,24.8549,788600.0],["2025-02-28",24.7988,25.0792,24.6773,24.8922,767900.0],["2025-03-03",24.9857,25.383,24.5324,24.6399,981400.0],["2025-03-04",24.4062,25.0044,24.2192,24.724,1201700.0],["2025-03-05",24.7894,25.799,24.7894,25.584,1972400.0],["2025-03-06",24.4342,24.8175,22.8545,23.0228,1429900.0],["2025-03-07",22.9947,23.0415,22.0787,22.4806,928500.0],["2025-03-10",22.3965,23.3499,22.2095,23.2377,2079000.0],["2025-03-11",23.3125,24.1818,23.3125,23.5556,1398300.0],["2025-03-12",23.7425,24.3781,23.5182,24.0042,1083600.0],["2025-03-13",24.1445,24.3314,23.9201,23.9201,929100.0],["2025-03-14",23.9575,24.3221,23.6257,24.1818,523800.0],["2025-03-17",24.266,24.9016,24.051,24.1164,622000.0],["2025-03-18",24.2753,24.8175,24.1538,24.7333,508900.0],["2025-03-19",24.6866,24.6866,24.0136,24.3127,721700.0],["2025-03-20",24.1631,24.9904,24.1631,24.9109,628600.0],["2025-03-21",24.7707,25.0325,24.6352,24.6773,553200.0],["2025-03-24",24.9016,25.1353,24.6399,24.7988,337300.0],["2025-03-25",24.7988,25.0512,24.4997,24.509,362300.0],["2025-03-26",24.3501,24.9483,24.2286,24.8549,338900.0],["2025-03-27",24.9296,24.9296,24.3127,24.3314,611000.0],["2025-03-28",24.3034,24.6399,24.1258,24.481,8839100.0],["2025-03-31",24.5286,24.9288,24.2618,24.319,958600.0],["2025-04-01",24.319,24.662,24.1379,24.3285,1105200.0],["2025-04-02",24.3285,24.7621,24.3094,24.643,1204500.0],["2025-04-03",24.4619,24.6906,23.9568,24.0426,1435400.0],["2025-04-04",23.5852,23.7853,22.4512,22.7657,1832400.0],["2025-04-07",22.2511,23.2136,21.7937,22.213,1596300.0],["2025-04-08",22.9658,23.1278,20.7169,20.8026,2451200.0],["2025-04-09",20.8026,22.7466,20.1642,22.5751,3222300.0],["2025-04-10",22.232,22.4989,21.422,21.8318,1584400.0],["2025-04-11",22.0605,22.5846,21.6412,22.2034,1376400.0],["2025-04-14",22.6704,22.8705,22.232,22.4512,1223800.0],["2025-04-15",22.394,23.2136,22.394,23.185,636800.0],["2025-04-16",23.3565,23.6376,22.9944,23.0897,504900.0],["2025-04-17",23.2326,23.7043,23.2278,23.4518,706200.0],["2025-04-21",23.347,23.5471,22.8324,23.0039,439900.0],["2025-04-22",23.1087,23.4708,22.9658,23.204,429100.0],["2025-04-23",23.4708,23.7567,23.1897,23.6328,628600.0],["2025-04-24",23.6043,23.9568,23.509,23.5661,371200.0],["2025-04-25",23.4899,23.7472,23.3946,23.7472,282800.0],["2025-04-28",23.7853,24.0807,23.6567,23.9283,341000.0],["2025-04-29",23.9378,24.176,23.9092,23.9378,290600.0],["2025-04-30",23.7472,23.8044,23.366,23.528,405600.0],["2025-05-01",23.5376,24.0741,23.5328,23.7377,298300.0],["2025-05-02",23.9473,24.4524,23.7091,24.3094,620000.0],["2025-05-05",24.2999,24.2999,23.6519,23.9187,581900.0],["2025-05-06",24.0235,24.2618,23.7853,24.1474,405900.0],["2025-05-07",24.2523,24.8431,24.2427,24.7954,525200.0],["2025-05-08",25.0146,25.1004,24.3666,24.5,555900.0],["2025-05-09",24.6906,24.6906,24.1141,24.1379,532100.0],["2025-05-12",24.5,24.5,23.9473,23.9664,593500.0],["2025-05-13",24.1093,24.3428,23.995,24.0807,736900.0],["2025-05-14",24.1093,24.6906,23.9568,24.5286,517000.0],["2025-05-15",24.5477,24.7097,24.3666,24.7097,520000.0],["2025-05-16",24.176,24.2713,23.4518,23.6233,953000.0],["2025-05-19",23.4804,23.8615,23.3565,23.5661,355900.0],["2025-05-20",23.6614,24.6811,23.528,24.5381,758800.0],["2025-05-21",24.5572,24.7001,24.1236,24.5667,660200.0],["2025-05-22",24.4047,24.7668,24.2046,24.7192,483400.0],["2025-05-23",24.7573,25.5006,24.6906,25.4148,856200.0],["2025-05-27",25.453,25.5959,25.2338,25.31,528200.0],["2025-05-28",25.2624,25.31,24.6334,24.7954,711400.0],["2025-05-29",24.8431,24.9622,24.7668,24.7954,353600.0],["2025-05-30",24.7573,24.886,24.5381,24.7764,1327100.0],["2025-06-02",24.9098,25.0813,24.6334,24.6811,579800.0],["2025-06-03",24.662,25.472,24.5905,25.3386,670400.0],["2025-06-04",25.3958,25.6817,25.2052,25.5292,524500.0],["2025-06-05",25.615,25.6435,25.3672,25.453,635200.0],["2025-06-06",25.4434,25.5578,25.0813,25.0908,384400.0],["2025-06-09",25.1575,25.553,24.8717,25.1861,556600.0],["2025-06-10",25.3291,25.5387,25.2147,25.4244,1228800.0],["2025-06-11",25.634,25.9008,25.2719,25.472,1302900.0],["2025-06-12",25.472,26.0152,25.472,26.0152,879700.0],["2025-06-13",26.1677,26.2058,25.5864,25.8151,1292400.0],["2025-06-16",25.8532,26.1295,25.634,25.7198,994100.0],["2025-06-17",25.6626,25.8722,25.4101,25.472,948100.0],["2025-06-18",25.4815,25.4815,24.7192,24.8812,1107900.0],["2025-06-20",25.148,25.148,24.8145,24.9288,1381400.0],["2025-06-23",24.8145,25.31,24.7859,25.3005,1123300.0],["2025-06-24",25.0622,25.3291,24.8907,25.0337,987600.0],["2025-06-25",24.9574,24.9574,24.3571,24.5286,793000.0],["2025-06-26",24.5858,24.8907,24.5572,24.662,1417800.0],["2025-06-27",24.662,24.8907,24.4905,24.7097,6119600.0],["2025-06-30",24.7777,25.2247,24.4084,25.1761,798400.0],["2025-07-01",25.1275,25.2052,24.8651,24.9526,378200.0],["2025-07-02",25.2635,25.4579,24.6611,25.4287,678300.0],["2025-07-03",25.3024,25.4967,25.2489,25.419,194900.0],["2025-07-07",25.2538,25.351,24.9914,25.1566,485400.0],["2025-07-08",25.1081,25.5842,25.0303,25.4093,381600.0],["2025-07-09",25.4967,25.7202,25.3996,25.4676,405500.0],["2025-07-10",25.4676,25.5793,25.2392,25.419,766300.0],["2025-07-11",25.351,25.6279,25.283,25.4579,712900.0],["2025-07-14",25.4579,25.8417,25.4433,25.8368,1233100.0],["2025-07-15",25.8271,26.0117,25.5356,25.9826,430200.0],["2025-07-16",26.002,26.07,25.5842,25.7882,797000.0],["2025-07-17",25.6813,26.138,25.4044,26.0214,683700.0],["2025-07-18",26.206,26.3615,26.002,26.1089,691200.0],["2025-07-21",26.1866,26.2643,25.6998,25.8368,696300.0],["2025-07-22",25.8271,26.1089,25.7639,25.7979,464000.0],["2025-07-23",25.8077,26.0894,25.3704,25.5356,682900.0],["2025-07-24",25.4287,25.6425,25.2732,25.555,808000.0],["2025-07-25",25.4579,25.6133,25.1664,25.2149,627800.0],["2025-07-28",25.3607,25.3607,24.9526,25.0206,259900.0],["2025-07-29",25.04,25.2635,24.9526,25.2149,396400.0],["2025-07-30",25.1178,25.3121,24.9866,25.1275,285100.0],["2025-07-31",25.04,25.6133,25.04,25.5162,506000.0],["2025-08-01",25.5647,25.6619,25.1178,25.6036,428700.0],["2025-08-04",25.5842,25.8757,25.5842,25.6036,244400.0],["2025-08-05",25.6328,26.1089,25.6328,25.9534,345200.0],["2025-08-06",26.0506,26.1963,25.866,26.1963,764300.0],["2025-08-07",26.2838,27.2457,26.1332,26.4101,1019100.0],["2025-08-08",26.5073,26.9202,26.4587,26.6141,650900.0],["2025-08-11",26.721,27.4206,26.585,27.0222,1111000.0],["2025-08-12",27.1097,27.168,26.4392,26.6433,466300.0],["2025-08-13",26.8959,27.1486,26.7239,27.0903,612300.0],["2025-08-14",26.9542,27.1097,26.8425,26.9348,393400.0],["2025-08-15",27.032,27.0903,26.7988,26.8862,339100.0],["2025-08-18",26.7696,27.27,26.755,27.1388,509700.0],["2025-08-19",27.0125,27.1583,26.8376,26.8862,430200.0],["2025-08-20",26.789,27.4012,26.789,27.2943,454100.0],["2025-08-21",26.8571,27.0903,26.4781,26.517,482400.0],["2025-08-22",26.6724,26.9542,26.6141,26.7405,363200.0],["2025-08-25",26.6433,26.9154,26.4392,26.4781,400500.0],["2025-08-26",26.5461,26.6044,25.9534,26.07,739800.0],["2025-08-27",26.002,26.3907,26.002,26.2935,476600.0],["2025-08-28",26.2741,26.721,26.2741,26.721,514800.0],["2025-08-29",26.5656,27.0028,26.5656,26.9542,695500.0],["2025-09-02",26.8959,26.9688,26.5461,26.6822,498000.0],["2025-09-03",26.5947,26.8765,26.5257,26.6627,424700.0],["2025-09-04",26.7113,26.8085,26.5753,26.7599,539300.0],["2025-09-05",26.8473,26.9435,26.5364,26.8862,942300.0],["2025-09-08",26.9348,27.2554,26.8716,27.0805,1060300.0],["2025-09-09",27.0028,27.2846,26.8668,26.8959,768600.0],["2025-09-10",26.9737,27.1631,26.9056,26.9834,1006800.0],["2025-09-11",27.0417,27.0417,26.6141,26.8862,1045300.0],["2025-09-12",26.8862,27.0806,26.8668,27.0708,672400.0],["2025-09-15",27.0514,27.4692,26.9591,27.4401,725800.0],["2025-09-16",27.3526,27.6344,27.2943,27.4789,740300.0],["2025-09-17",27.4984,27.5664,27.3623,27.547,1107500.0],["2025-09-18",27.5761,27.6247,27.3818,27.5081,910800.0],["2025-09-19",27.5664,27.5664,27.0611,27.1291,916100.0],["2025-09-22",27.1971,27.3429,26.9591,27.1777,373500.0],["2025-09-23",27.1874,27.6927,27.1291,27.3526,591300.0],["2025-09-24",27.3623,27.9793,27.3332,27.8676,578800.0],["2025-09-25",27.6636,28.266,27.5372,27.7316,399400.0],["2025-09-26",27.7316,27.9813,27.4984,27.5081,5553200.0],["2025-09-29",27.1388,27.2652,26.8814,27.168,390000.0],["2025-09-30",27.0125,27.5567,27.0125,27.4887,794400.0],["2025-10-01",27.4303,27.4887,26.8473,27.1874,779300.0],["2025-10-02",27.1,28.0328,27.1,27.9939,1040700.0],["2025-10-03",27.9939,28.3534,27.9551,28.2271,668200.0],["2025-10-06",28.2368,28.3632,28.0328,28.1105,930300.0],["2025-10-07",28.0522,28.0765,27.4789,27.819,843900.0],["2025-10-08",27.7802,27.9648,27.4303,27.6247,751100.0],["2025-10-09",27.683,28.1105,26.6627,26.7696,1036900.0],["2025-10-10",26.8182,26.9727,26.4101,26.4878,792500.0],["2025-10-13",26.8182,28.1591,26.3032,26.7793,378200.0],["2025-10-14",26.5558,26.5821,26.2546,26.2838,1448300.0],["2025-10-15",26.3809,26.6239,26.0797,26.138,819300.0],["2025-10-16",26.2158,26.2158,25.6619,25.7202,897700.0],["2025-10-17",25.6619,25.7882,25.3607,25.5064,1006500.0],["2025-10-20",25.4967,25.5647,25.3024,25.3801,1416800.0],["2025-10-21",25.4579,25.5842,25.0838,25.3315,643700.0],["2025-10-22",25.2538,25.7105,25.2538,25.6522,636300.0],["2025-10-23",25.8368,25.934,25.5259,25.5842,494400.0],["2025-10-24",25.623,25.7494,25.2441,25.3898,424500.0],["2025-10-27",25.3898,25.4433,25.1858,25.3315,319800.0],["2025-10-28",25.283,25.4967,25.0109,25.0692,897100.0],["2025-10-29",25.0692,25.3413,24.9866,25.2732,781200.0],["2025-10-30",25.2052,25.3413,25.0886,25.0983,531500.0],["2025-10-31",25.0983,25.3364,25.0692,25.1955,700400.0],["2025-11-03",25.2635,25.2635,24.7097,24.8943,974900.0],["2025-11-04",24.6416,24.6844,24.3064,24.5445,540400.0],["2025-11-05",24.5833,25.0303,24.5833,24.904,768100.0],["2025-11-06",24.836,25.2149,24.836,25.0109,933100.0],["2025-11-07",25.0498,25.2635,24.7097,25.2538,1529900.0],["2025-11-10",25.2441,25.5064,25.1372,25.4967,1031200.0],["2025-11-11",25.5259,25.6716,25.4627,25.5259,805700.0],["2025-11-12",25.6036,26.002,25.4919,25.8951,676600.0],["2025-11-13",25.8271,25.9437,25.2052,25.3607,623500.0],["2025-11-14",25.6036,26.7016,25.5939,26.6433,943300.0],["2025-11-17",26.7502,27.0611,26.7307,26.8182,718600.0],["2025-11-18",26.8182,27.2117,26.7405,27.1194,1159100.0],["2025-11-19",26.9542,27.2846,26.6919,27.1777,973300.0],["2025-11-20",27.1874,27.3138,26.2255,26.2935,1188500.0],["2025-11-21",26.3032,26.6482,26.3032,26.6336,674800.0],["2025-11-24",26.6919,26.6919,26.3858,26.5461,643100.0],["2025-11-25",26.6239,26.6919,26.4295,26.5073,483600.0],["2025-11-26",26.5947,26.5947,26.0875,26.1769,617800.0],["2025-11-28",26.3032,26.7988,26.2838,26.7793,496100.0],["2025-12-01",26.7113,27.1048,26.7113,26.8473,706100.0],["2025-12-02",26.8571,26.8862,26.5461,26.6919,425800.0],["2025-12-03",26.8279,26.8959,26.2546,26.3032,543200.0],["2025-12-04",26.2935,26.7696,26.2935,26.6822,941100.0],["2025-12-05",26.7405,27.1291,26.7405,26.9542,557000.0],["2025-12-08",26.8959,27.032,26.5899,26.5947,557900.0],["2025-12-09",26.5656,26.9737,26.5558,26.6724,628500.0],["2025-12-10",26.6822,26.7113,26.2643,26.4101,1087900.0],["2025-12-11",26.2741,26.7502,26.2352,26.7016,372200.0],["2025-12-12",26.7016,26.789,26.3421,26.4587,511100.0],["2025-12-15",27.1486,27.3623,26.7988,27.2554,1241400.0],["2025-12-16",27.236,27.3138,26.5704,26.6239,1181400.0],["2025-12-17",26.653,26.9931,26.585,26.8571,757600.0],["2025-12-18",26.8473,26.9542,26.585,26.7113,889000.0],["2025-12-19",26.6627,27.0222,26.5364,26.5461,890500.0],["2025-12-22",26.6336,27.0222,26.6336,26.9737,1168600.0],["2025-12-23",27.0611,27.5567,27.0611,27.5178,1050200.0],["2025-12-24",27.4401,27.7316,27.4012,27.5372,370700.0],["2025-12-26",27.5178,27.7219,27.5081,27.5372,484600.0],["2025-12-29",27.6053,27.7219,27.5372,27.615,692400.0],["2025-12-30",27.6927,27.9065,27.4304,27.5955,5580700.0],["2025-12-31",26.9251,27.0806,26.5704,26.6919,780400.0],["2026-01-02",26.7307,27.2457,26.5656,27.1,834400.0],["2026-01-05",26.9931,27.0514,25.283,26.2352,2895000.0],["2026-01-06",26.2352,26.2692,25.5647,25.6036,1240600.0],["2026-01-07",25.6522,25.7202,25.351,25.3801,819400.0],["2026-01-08",25.351,25.6716,25.2732,25.4093,576100.0],["2026-01-09",25.4287,25.6133,25.3121,25.3413,789800.0],["2026-01-12",25.4579,25.5939,25.2538,25.3996,817200.0],["2026-01-13",25.3996,25.8174,25.2975,25.8174,1079800.0],["2026-01-14",25.6036,25.7688,25.3267,25.5745,1452300.0],["2026-01-15",25.5745,25.6619,25.3121,25.4287,1140300.0],["2026-01-16",25.4093,25.9048,25.4093,25.7785,1324500.0],["2026-01-20",25.8174,26.3129,25.6522,26.1283,1727700.0],["2026-01-21",26.4101,26.5753,25.8465,26.002,1511000.0],["2026-01-22",26.002,26.4441,26.002,26.3518,402000.0],["2026-01-23",26.585,26.9397,26.4878,26.8862,744200.0],["2026-01-26",26.9737,27.0028,26.6336,26.7793,560400.0],["2026-01-27",26.9348,27.4595,26.8959,27.4012,690400.0],["2026-01-28",27.4206,27.5372,27.1874,27.2749,692100.0],["2026-01-29",27.4595,27.9065,27.4595,27.819,608100.0],["2026-01-30",27.8093,27.9162,27.1388,27.5955,723900.0],["2026-02-02",27.4206,27.7704,27.2749,27.5081,517400.0],["2026-02-03",27.5761,28.1105,27.4498,27.9648,598300.0],["2026-02-04",28.1202,28.3146,27.6538,27.8773,946300.0],["2026-02-05",27.7316,28.2514,27.7316,28.1883,585600.0],["2026-02-06",28.2271,28.8393,28.2271,28.3534,676700.0],["2026-02-09",28.3632,28.6061,28.13,28.334,467100.0],["2026-02-10",28.5381,28.6644,28.1785,28.2368,828200.0],["2026-02-11",28.3632,28.6255,28.2028,28.6158,903900.0],["2026-02-12",28.7032,28.9656,28.4117,28.6352,1153900.0],["2026-02-13",28.7227,29.6652,28.6838,29.432,1119200.0],["2026-02-17",29.4514,29.4514,28.7858,28.9753,615900.0],["2026-02-18",29.1502,29.3737,29.0045,29.1211,697500.0],["2026-02-19",29.2862,29.8255,29.1113,29.8012,1128700.0],["2026-02-20",29.8595,30.6466,29.6846,30.3842,1356100.0],["2026-02-23",30.3454,31.1519,30.2871,30.6174,686500.0],["2026-02-24",30.5008,30.9575,30.4523,30.8895,796600.0],["2026-02-25",30.8312,31.8223,30.7049,31.764,1637300.0],["2026-02-26",31.764,32.2693,31.0459,31.2102,902900.0],["2026-02-27",31.2879,31.7057,31.1519,31.2976,1198600.0],["2026-03-02",31.7057,32.1488,31.3365,31.9195,1329100.0],["2026-03-03",31.8709,32.2887,31.4336,32.1333,836500.0],["2026-03-04",31.8903,32.4831,31.8515,32.3859,596300.0],["2026-03-05",32.3373,32.4053,31.7737,32.3665,1261800.0],["2026-03-06",33.0369,33.0466,32.0652,32.5025,1369900.0],["2026-03-09",32.6482,32.8863,32.177,32.4345,1475300.0],["2026-03-10",32.3762,32.5802,32.0166,32.1138,623300.0],["2026-03-11",32.3082,32.6774,32.0652,32.5025,540900.0],["2026-03-12",32.5025,32.862,32.1041,32.1235,1228000.0],["2026-03-13",32.1041,32.5997,31.8709,32.5414,1364100.0],["2026-03-16",32.4733,32.9932,32.4345,32.9883,622800.0],["2026-03-17",33.0369,33.2691,32.6774,32.794,538300.0],["2026-03-18",32.9495,32.9495,32.3956,32.3956,569200.0],["2026-03-19",32.4928,32.8426,32.2596,32.6288,867200.0],["2026-03-20",32.658,33.0369,32.4053,32.5316,1042400.0],["2026-03-23",32.3082,33.0661,31.9486,32.8037,970400.0],["2026-03-24",32.8912,33.4839,32.7357,32.8912,761600.0],["2026-03-25",32.8717,33.3576,32.7843,33.1632,680200.0],["2026-03-26",33.2993,33.4693,32.9689,33.0369,1296200.0],["2026-03-27",33.0272,33.4887,32.8231,33.241,860700.0],["2026-03-30",33.5422,33.9114,33.1535,33.2895,2838800.0],["2026-03-31",33.2402,33.5262,32.2838,32.8557,1236800.0],["2026-04-01",32.6486,32.8162,31.5738,31.9485,1590800.0],["2026-04-02",32.3232,32.7423,32.0964,32.7078,1449400.0],["2026-04-06",32.8261,32.8951,32.5204,32.7373,1642000.0],["2026-04-07",32.688,33.4769,32.688,33.3783,1146600.0],["2026-04-08",32.4514,33.1121,32.3528,33.0233,1287900.0],["2026-04-09",33.1614,33.6741,32.9839,32.9839,512300.0],["2026-04-10",32.9839,33.2008,32.7867,32.7867,450600.0],["2026-04-13",33.0332,33.1022,32.4711,32.6486,1187000.0],["2026-04-14",32.4908,32.7867,31.9485,32.1753,1328000.0],["2026-04-15",32.0471,32.2838,31.8913,31.9485,930300.0],["2026-04-16",32.0274,32.2049,31.6823,31.8598,956800.0],["2026-04-17",31.6971,31.7118,31.1202,31.6231,1402500.0],["2026-04-20",31.4062,31.5836,30.9427,31.0315,867300.0],["2026-04-21",31.1202,31.1596,30.6074,30.8638,808900.0],["2026-04-22",31.1005,31.1399,30.7455,30.9427,1385400.0],["2026-04-23",31.1399,31.6576,31.0709,31.416,1050900.0],["2026-04-24",31.3766,31.633,31.1498,31.5541,881900.0],["2026-04-27",31.7118,32.0372,31.6132,31.6724,603700.0],["2026-04-28",32.057,32.5599,31.84,32.264,1194200.0],["2026-04-29",32.4514,32.974,32.1063,32.8655,847800.0],["2026-04-30",32.836,33.8713,32.6979,33.7629,1305600.0],["2026-05-01",33.8615,34.3151,33.7037,34.2362,1070100.0],["2026-05-04",34.2263,34.7982,34.0242,34.6799,1078200.0],["2026-05-05",34.8278,34.9954,34.4827,34.8179,592100.0],["2026-05-06",34.1869,34.5024,34.0587,34.2164,1026200.0],["2026-05-07",33.8417,34.7341,33.4917,34.6207,1658500.0],["2026-05-08",33.8713,35.0645,33.4966,34.2263,986300.0],["2026-05-11",34.6207,34.9757,34.6207,34.8968,597300.0],["2026-05-12",34.956,35.7547,34.887,35.6758,852700.0],["2026-05-13",35.7843,36.0308,35.2617,35.5181,508100.0],["2026-05-14",35.7448,36.228,35.3751,36.09,649900.0],["2026-05-15",36.09,36.7802,35.9026,36.7605,653300.0],["2026-05-18",36.5534,37.007,36.4252,37.007,374200.0],["2026-05-19",36.7802,37.1648,36.7408,36.9577,458100.0],["2026-05-20",36.8788,37.4014,36.7901,36.9774,540100.0],["2026-05-21",37.1352,37.4014,36.7506,37.2239,626800.0],["2026-05-22",37.2634,37.855,37.0169,37.6479,639600.0],["2026-05-26",37.3719,37.6134,37.0464,37.0662,691400.0],["2026-05-27",36.7309,37.0366,36.445,36.7999,827800.0],["2026-05-28",36.7901,37.0464,36.4055,36.5436,816900.0],["2026-05-29",36.7211,36.7211,35.1631,35.4589,1431300.0],["2026-06-01",35.449,36.2477,35.4293,35.8533,498200.0],["2026-06-02",35.9223,36.4844,35.9223,36.3069,1113600.0],["2026-06-03",36.3661,36.9084,36.1491,36.2182,1313400.0],["2026-06-04",35.9322,36.9084,35.9322,36.9084,1151500.0],["2026-06-05",36.7901,36.9873,36.2773,36.3463,469200.0],["2026-06-08",36.4548,36.7408,35.6462,35.7744,1434000.0],["2026-06-09",35.7054,35.8977,35.1246,35.5871,753200.0],["2026-06-10",35.7646,37.3028,35.7646,37.1648,916600.0],["2026-06-11",37.5099,37.7071,37.1697,37.2338,1293400.0],["2026-06-12",37.1155,37.9142,37.0366,37.6381,1360400.0],["2026-06-15",36.8591,37.362,36.4361,37.1056,784500.0],["2026-06-16",36.7605,37.1105,36.3661,36.4351,540700.0],["2026-06-17",36.2182,36.8384,35.4786,35.6167,1375900.0],["2026-06-18",35.5969,35.6561,34.6503,35.3701,1568000.0],["2026-06-22",35.3406,35.5871,34.9856,35.3997,1452900.0],["2026-06-23",35.2124,35.8434,35.1039,35.7744,1017600.0],["2026-06-24",35.6758,35.6808,34.9067,35.311,1057500.0],["2026-06-25",35.2124,36.1787,35.2124,36.0604,1248500.0],["2026-06-26",36.0505,36.2083,35.7744,36.0604,897900.0],["2026-06-29",36.159,36.159,35.311,35.38,583100.0],["2026-06-30",35.3,35.58,35.11,35.24,527300.0],["2026-07-01",35.04,35.11,34.39,34.45,312300.0],["2026-07-02",34.84,34.87,34.07,34.37,1161800.0],["2026-07-06",34.41,35.3,34.41,34.56,1517213.105619],["2026-07-07",34.67,36.35,34.67,36.01,1650137.691191],["2026-07-08",36.22,36.93,36.06,36.77,1877689.263437],["2026-07-09",36.44,36.95,36.25,36.37,1032461.721252],["2026-07-10",36.42,36.47,35.87,36.12,702528.157395],["2026-07-13",36.63,37.45,36.47,37.23,889389.977765],["2026-07-14",37.56,37.89,37.32,37.57,1154735.728777],["2026-07-15",37.67,37.98,37.47,37.59,506388.487313],["2026-07-16",37.55,38.01,37.46,37.6,557170.180505],["2026-07-17",38.12,38.3,37.4903,37.83,354993.705943],["2026-07-20",38.04,38.14,37.28,37.3,428515.677321],["2026-07-21",37.5,37.55,37.09,37.48,401150.530685],["2026-07-22",37.85,38.59,37.81,38.47,562103.091452],["2026-07-23",38.73,38.9,38.35,38.67,459072.530552],["2026-07-24",38.65,38.94,38.335,38.5,371389.226231],["2026-07-27",37.78,38.05,37.24,37.36,488041.60444],["2026-07-28",37.58,37.89,36.93,37.16,400608.337751],["2026-07-29",37.75,37.76,37.215,37.34,374615.804778],["2026-07-30",37.23,37.48,36.87,37.42,691954.332213],["2026-07-31",37.4,37.6823,36.905,37.1,507628.550698],["2026-08-03",36.8,36.8,36.15,36.22,319537.53236],["2026-08-04",36.24,36.56,35.5,36.16,701462.132411],["2026-08-05",36.21,36.3384,35.35,35.47,655404.047175],["2026-08-06",36.3,36.47,34.82,35.34,672754.079511],["2026-08-07",35.16,36.25,34.95,35.62,800802.509957],["2026-08-10",35.62,36.07,35.6,35.69,41908.446178],["2026-08-11",36.01,36.72,35.97,36.3,499909.322243],["2026-08-12",36.23,36.66,36.21,36.63,305977.3363],["2026-08-13",36.39,36.7,36.2,36.61,478927.105523],["2026-08-14",36.66,37.01,36.64,36.79,340215.121471]]}