{"t":"SOLV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-03-26",91.05,96.05,79.1,80.0,353600.0],["2024-03-27",80.0,80.0,74.18,75.0,454600.0],["2024-03-28",78.0,78.0,69.0,69.55,2869600.0],["2024-04-01",69.15,72.4,65.0,69.1,14094900.0],["2024-04-02",67.67,68.59,64.465,66.9,9446900.0],["2024-04-03",65.53,67.77,63.86,63.89,5177200.0],["2024-04-04",63.05,68.165,62.33,67.0,5239700.0],["2024-04-05",65.97,70.15,65.175,70.06,4216600.0],["2024-04-08",70.06,71.655,66.25,67.01,4467600.0],["2024-04-09",65.48,68.0,65.01,65.52,2894600.0],["2024-04-10",64.68,64.93,63.59,63.89,2114800.0],["2024-04-11",63.57,64.3,62.3,63.17,2396500.0],["2024-04-12",62.5,63.25,61.87,62.75,1795400.0],["2024-04-15",62.1,63.79,61.56,61.69,2043100.0],["2024-04-16",62.0,62.99,61.658,61.95,1583200.0],["2024-04-17",61.82,62.67,61.5,61.75,1849700.0],["2024-04-18",61.84,64.11,61.38,64.03,2070500.0],["2024-04-19",63.58,64.06,61.988,62.2,1469200.0],["2024-04-22",62.25,62.76,61.825,62.07,1380400.0],["2024-04-23",62.03,64.19,61.851,63.5,1505800.0],["2024-04-24",62.85,64.175,62.78,63.54,1055100.0],["2024-04-25",62.75,63.067,60.72,61.83,2938500.0],["2024-04-26",61.46,64.69,61.32,64.43,1641200.0],["2024-04-29",63.49,66.67,63.04,65.91,2163600.0],["2024-04-30",65.21,65.86,63.75,65.01,2132500.0],["2024-05-01",64.95,66.85,64.285,65.15,1612400.0],["2024-05-02",65.0,66.23,64.7,65.14,1697500.0],["2024-05-03",65.43,65.56,63.8,64.65,1725000.0],["2024-05-06",64.7,65.11,64.3,64.69,1200300.0],["2024-05-07",64.79,65.895,64.46,65.56,2270200.0],["2024-05-08",65.23,66.965,65.15,66.43,1910600.0],["2024-05-09",65.52,67.5,63.489,64.83,3088600.0],["2024-05-10",63.8,64.81,63.03,63.74,1916200.0],["2024-05-13",64.0,64.435,63.117,63.14,1510900.0],["2024-05-14",63.61,65.401,63.46,65.1,1627500.0],["2024-05-15",64.83,65.18,62.23,62.44,2812500.0],["2024-05-16",62.0,62.03,60.57,61.56,2653900.0],["2024-05-17",61.8,62.42,61.0,62.38,1711100.0],["2024-05-20",62.46,62.82,61.85,62.03,1459000.0],["2024-05-21",61.8,62.25,61.14,61.22,1319700.0],["2024-05-22",61.07,62.24,60.92,61.89,1403700.0],["2024-05-23",61.28,61.6,59.885,59.93,1733100.0],["2024-05-24",59.81,60.78,59.06,60.45,1269400.0],["2024-05-28",60.2,60.25,59.34,59.86,1705100.0],["2024-05-29",59.23,60.12,59.23,59.72,1050300.0],["2024-05-30",59.11,59.16,56.72,58.35,3253600.0],["2024-05-31",58.06,59.4,57.19,59.34,5801400.0],["2024-06-03",59.34,59.87,56.81,57.05,1680600.0],["2024-06-04",56.82,57.25,55.5,55.61,2111500.0],["2024-06-05",55.61,56.005,54.75,55.73,1342500.0],["2024-06-06",55.38,55.44,54.47,55.05,1806300.0],["2024-06-07",54.5,56.78,54.47,56.41,1535000.0],["2024-06-10",56.05,57.28,56.05,56.71,1733800.0],["2024-06-11",56.6,56.79,56.18,56.54,1363200.0],["2024-06-12",56.87,57.14,56.13,56.16,1040600.0],["2024-06-13",55.83,56.7,54.0,54.13,1408400.0],["2024-06-14",52.96,54.78,52.582,54.56,1372100.0],["2024-06-17",54.42,54.79,53.19,54.63,1406300.0],["2024-06-18",54.12,55.07,52.96,53.32,1852500.0],["2024-06-20",52.94,54.085,52.438,53.8,1721000.0],["2024-06-21",53.83,54.77,52.2,52.35,7689100.0],["2024-06-24",52.35,53.0,51.26,51.3,2581700.0],["2024-06-25",51.24,51.62,50.63,51.25,1610700.0],["2024-06-26",50.9,51.23,50.5,50.75,1141000.0],["2024-06-27",50.5,51.39,50.49,51.33,1634400.0],["2024-06-28",51.48,53.11,51.18,52.88,4809400.0],["2024-07-01",53.0,53.56,51.205,51.45,1360300.0],["2024-07-02",51.4,51.83,51.25,51.6,1309700.0],["2024-07-03",51.63,51.77,50.61,50.85,891100.0],["2024-07-05",50.5,51.0,49.53,49.9,2060200.0],["2024-07-08",50.0,50.42,49.58,49.64,1194300.0],["2024-07-09",49.39,49.735,47.98,48.02,1713900.0],["2024-07-10",48.1,48.53,47.35,48.18,1218000.0],["2024-07-11",48.45,49.75,48.24,49.36,1327700.0],["2024-07-12",49.49,50.36,48.98,49.0,1089500.0],["2024-07-15",48.78,49.19,48.12,48.22,905600.0],["2024-07-16",47.26,50.26,47.16,50.04,1488000.0],["2024-07-17",49.86,53.39,49.64,53.0,2496700.0],["2024-07-18",52.71,55.1,52.4,54.98,2776200.0],["2024-07-19",55.0,56.0,54.5,54.6,2602400.0],["2024-07-22",54.84,55.11,53.033,54.13,1806300.0],["2024-07-23",56.31,56.74,55.55,56.64,2073900.0],["2024-07-24",56.78,59.97,56.64,58.09,2204400.0],["2024-07-25",57.5,58.84,56.69,57.55,1540600.0],["2024-07-26",58.06,59.0,57.378,57.63,1122300.0],["2024-07-29",57.31,57.745,55.9,57.34,1001700.0],["2024-07-30",57.58,59.3,57.14,58.95,1379400.0],["2024-07-31",58.66,59.82,58.09,58.88,1125000.0],["2024-08-01",58.81,59.38,57.38,58.06,1049900.0],["2024-08-02",57.68,58.19,56.71,57.31,1058500.0],["2024-08-05",55.06,56.37,54.26,56.14,1136100.0],["2024-08-06",56.0,58.06,55.85,57.45,916600.0],["2024-08-07",57.81,58.28,55.81,55.9,1519200.0],["2024-08-08",55.9,58.97,55.62,58.66,1333900.0],["2024-08-09",60.0,62.24,59.5,60.59,2411900.0],["2024-08-12",60.59,60.675,57.43,57.71,1174900.0],["2024-08-13",57.26,58.69,56.69,58.22,978600.0],["2024-08-14",58.41,59.0,57.48,57.78,867000.0],["2024-08-15",58.25,59.2,57.86,58.84,1013000.0],["2024-08-16",58.96,59.99,58.61,59.4,842900.0],["2024-08-19",59.42,60.35,59.24,59.45,1084200.0],["2024-08-20",59.21,60.07,59.21,59.45,771100.0],["2024-08-21",59.58,59.82,58.76,59.66,936400.0],["2024-08-22",59.91,60.68,59.48,59.77,710400.0],["2024-08-23",60.17,61.64,59.9,61.4,642400.0],["2024-08-26",61.38,61.88,59.67,60.18,938400.0],["2024-08-27",59.83,61.0,59.61,60.55,770100.0],["2024-08-28",60.36,60.46,59.35,60.05,794700.0],["2024-08-29",60.17,63.75,60.01,62.92,1463800.0],["2024-08-30",62.83,65.0,62.83,64.11,2089500.0],["2024-09-03",63.52,64.45,63.345,63.83,1140800.0],["2024-09-04",63.44,65.53,63.18,65.11,1414800.0],["2024-09-05",65.06,65.78,64.08,65.6,1437000.0],["2024-09-06",65.53,66.555,64.515,66.2,1299500.0],["2024-09-09",65.97,67.67,65.74,67.03,1417800.0],["2024-09-10",67.0,68.98,66.38,68.35,1648800.0],["2024-09-11",67.88,69.52,67.17,69.41,1623000.0],["2024-09-12",68.78,70.115,68.32,68.65,1274000.0],["2024-09-13",68.65,70.42,68.54,70.0,1013100.0],["2024-09-16",69.97,71.915,69.9,71.79,991000.0],["2024-09-17",71.5,73.4,71.36,72.33,788800.0],["2024-09-18",72.3,73.27,71.51,72.13,679700.0],["2024-09-19",72.9,73.23,72.2,72.34,886300.0],["2024-09-20",72.03,72.13,69.85,69.95,4410100.0],["2024-09-23",70.33,71.36,69.49,70.12,1336900.0],["2024-09-24",70.12,70.87,69.7,70.04,878800.0],["2024-09-25",70.1,70.115,68.765,69.22,772500.0],["2024-09-26",68.86,69.05,67.88,68.1,1951900.0],["2024-09-27",68.41,69.13,67.32,67.57,2001200.0],["2024-09-30",67.49,69.85,67.3,69.72,1369000.0],["2024-10-01",69.44,69.44,66.95,67.3,932400.0],["2024-10-02",66.98,68.26,66.6,67.63,820700.0],["2024-10-03",67.63,67.82,66.65,67.26,754600.0],["2024-10-04",67.58,68.41,67.2,67.74,837200.0],["2024-10-07",67.35,67.35,65.97,66.29,1222600.0],["2024-10-08",66.8,68.72,66.705,67.13,1034400.0],["2024-10-09",67.48,69.26,67.27,69.18,842300.0],["2024-10-10",68.8,68.815,67.875,68.1,529600.0],["2024-10-11",68.25,68.85,67.74,68.14,1235900.0],["2024-10-14",68.22,69.47,68.1,69.39,646800.0],["2024-10-15",69.15,70.5,69.02,69.72,957500.0],["2024-10-16",69.75,71.6,69.7,71.42,774700.0],["2024-10-17",71.5,72.72,71.14,72.41,1252200.0],["2024-10-18",72.79,73.8,72.358,73.68,831700.0],["2024-10-21",73.5,73.87,72.221,73.1,834900.0],["2024-10-22",73.0,73.13,72.21,72.61,745700.0],["2024-10-23",72.37,72.69,71.332,72.5,701300.0],["2024-10-24",72.53,76.05,72.394,73.2,2120300.0],["2024-10-25",73.15,73.94,72.85,73.19,713500.0],["2024-10-28",73.19,73.55,72.75,73.36,822800.0],["2024-10-29",72.77,73.87,72.54,73.35,683100.0],["2024-10-30",73.26,74.12,72.98,73.57,601200.0],["2024-10-31",73.33,73.88,72.58,72.58,801300.0],["2024-11-01",73.0,73.82,72.36,72.46,689800.0],["2024-11-04",72.5,73.73,72.01,72.17,781300.0],["2024-11-05",71.56,73.51,71.007,73.16,891800.0],["2024-11-06",73.58,75.18,73.58,74.14,1415300.0],["2024-11-07",74.03,75.42,72.889,75.07,1598700.0],["2024-11-08",76.6,77.17,72.02,72.43,2159000.0],["2024-11-11",72.22,73.2,71.04,71.53,1065900.0],["2024-11-12",71.42,72.25,69.62,70.7,1290100.0],["2024-11-13",70.23,71.06,69.68,70.04,917300.0],["2024-11-14",69.38,70.31,67.85,67.9,1063000.0],["2024-11-15",67.74,68.33,67.0,67.48,1146300.0],["2024-11-18",67.19,67.43,65.95,67.12,939200.0],["2024-11-19",66.65,67.48,66.51,67.05,711400.0],["2024-11-20",66.84,68.68,66.65,68.39,953200.0],["2024-11-21",68.19,69.93,68.19,69.63,799500.0],["2024-11-22",69.79,70.94,69.61,70.81,700100.0],["2024-11-25",70.63,72.1,70.48,71.61,1622800.0],["2024-11-26",71.61,71.99,70.57,71.49,676300.0],["2024-11-27",71.82,72.805,71.35,72.48,702900.0],["2024-11-29",72.64,72.79,71.06,71.51,577000.0],["2024-12-02",71.5,72.38,71.11,71.99,984400.0],["2024-12-03",71.78,71.93,69.88,70.77,1254600.0],["2024-12-04",69.98,71.18,68.9,70.26,885000.0],["2024-12-05",69.87,70.735,69.25,69.57,845200.0],["2024-12-06",69.51,71.04,69.459,69.96,1049500.0],["2024-12-09",69.92,71.39,69.76,70.63,662200.0],["2024-12-10",70.98,70.98,68.76,69.72,767200.0],["2024-12-11",70.0,70.89,69.4,70.49,588700.0],["2024-12-12",70.35,70.73,69.691,70.01,620100.0],["2024-12-13",70.0,70.0,68.8,69.56,637700.0],["2024-12-16",69.26,70.34,68.955,69.27,755600.0],["2024-12-17",69.08,70.0,68.0,68.6,756900.0],["2024-12-18",68.45,68.9,66.58,66.89,595900.0],["2024-12-19",67.09,67.76,66.21,66.8,1141900.0],["2024-12-20",66.58,67.5,66.285,66.83,1798700.0],["2024-12-23",66.61,67.08,66.01,66.63,823200.0],["2024-12-24",66.29,66.7,65.85,66.56,252400.0],["2024-12-26",66.22,67.19,65.86,66.94,505000.0],["2024-12-27",66.5,67.095,66.16,66.74,460200.0],["2024-12-30",66.17,66.65,65.551,66.05,686300.0],["2024-12-31",66.24,66.75,65.85,66.06,541100.0],["2025-01-02",66.07,66.74,65.425,65.93,561800.0],["2025-01-03",65.93,67.33,65.625,67.12,747300.0],["2025-01-06",67.12,68.55,66.98,68.47,1002000.0],["2025-01-07",68.58,69.75,68.38,69.41,840700.0],["2025-01-08",69.18,71.85,67.69,68.96,2731900.0],["2025-01-10",68.98,70.0,66.92,67.07,1166300.0],["2025-01-13",66.77,68.57,66.222,68.51,780900.0],["2025-01-14",68.53,70.385,68.51,70.19,717600.0],["2025-01-15",70.5,72.58,70.44,72.03,1320000.0],["2025-01-16",71.95,72.93,71.37,72.69,739200.0],["2025-01-17",73.1,73.67,71.95,73.51,1514800.0],["2025-01-21",73.695,74.34,72.6,74.02,1071000.0],["2025-01-22",73.79,74.25,73.1,73.66,1334500.0],["2025-01-23",73.66,73.83,72.89,73.6,723700.0],["2025-01-24",73.24,74.99,73.24,74.99,1142500.0],["2025-01-27",75.0,76.8,73.98,75.14,983500.0],["2025-01-28",75.78,76.29,74.65,74.88,698000.0],["2025-01-29",74.88,75.365,73.88,74.5,668100.0],["2025-01-30",75.32,75.84,74.25,75.3,540900.0],["2025-01-31",75.41,75.59,74.04,74.06,1092000.0],["2025-02-03",73.25,74.319,72.27,73.58,995800.0],["2025-02-04",73.59,74.94,73.59,74.61,644300.0],["2025-02-05",75.0,75.0,74.184,74.79,451700.0],["2025-02-06",75.12,76.455,74.46,74.78,934500.0],["2025-02-07",74.78,74.99,72.851,73.38,859500.0],["2025-02-10",73.72,74.8,73.219,74.31,626100.0],["2025-02-11",74.0,75.07,73.54,73.65,550200.0],["2025-02-12",73.07,73.8,72.709,73.68,459900.0],["2025-02-13",73.85,74.365,72.94,74.31,595900.0],["2025-02-14",74.74,74.93,73.83,74.24,1081400.0],["2025-02-18",73.89,74.795,73.61,74.34,955200.0],["2025-02-19",73.7,75.192,73.7,73.98,610700.0],["2025-02-20",74.1,74.9,73.8,74.5,602100.0],["2025-02-21",74.47,74.72,72.41,73.02,570700.0],["2025-02-24",73.02,76.34,73.02,76.28,1266600.0],["2025-02-25",78.97,84.97,77.91,83.56,3207000.0],["2025-02-26",83.5,85.92,83.02,84.04,1724700.0],["2025-02-27",83.65,84.7,83.25,83.44,1500900.0],["2025-02-28",80.95,82.81,77.95,79.75,2036200.0],["2025-03-03",79.76,81.93,78.41,80.16,1079500.0],["2025-03-04",80.25,80.76,78.79,78.99,1156800.0],["2025-03-05",78.8,79.75,77.03,77.83,1072400.0],["2025-03-06",77.18,77.47,74.77,75.74,1066200.0],["2025-03-07",75.11,78.49,74.6,77.93,1219200.0],["2025-03-10",77.43,80.23,77.08,77.64,1604100.0],["2025-03-11",77.66,77.825,74.91,75.89,1267200.0],["2025-03-12",75.79,76.18,73.48,74.01,1174800.0],["2025-03-13",74.1,75.0,72.27,72.3,936500.0],["2025-03-14",73.04,74.92,72.64,74.16,1142900.0],["2025-03-17",73.52,75.67,73.19,75.15,852700.0],["2025-03-18",74.89,76.0,74.21,75.3,706900.0],["2025-03-19",75.22,76.97,74.92,76.31,879700.0],["2025-03-20",77.98,80.26,74.62,74.99,1915100.0],["2025-03-21",74.55,74.9,72.57,73.97,1920300.0],["2025-03-24",74.48,75.32,73.57,74.2,1110500.0],["2025-03-25",73.71,75.04,73.52,74.93,1083700.0],["2025-03-26",74.66,75.239,73.246,74.24,1900400.0],["2025-03-27",74.57,75.85,74.164,75.51,859400.0],["2025-03-28",75.09,75.41,74.54,74.75,1933200.0],["2025-03-31",74.61,76.17,74.065,76.04,1269400.0],["2025-04-01",75.63,76.515,74.88,76.34,1683400.0],["2025-04-02",76.13,77.75,75.85,76.62,1370000.0],["2025-04-03",74.73,74.73,70.03,70.19,3105000.0],["2025-04-04",68.49,69.145,65.73,66.2,1873200.0],["2025-04-07",64.51,66.98,62.14,65.32,2859800.0],["2025-04-08",67.32,68.13,62.215,63.01,1346800.0],["2025-04-09",62.11,69.29,60.7,68.58,2305800.0],["2025-04-10",67.25,68.17,63.51,65.17,1136700.0],["2025-04-11",65.67,66.516,63.695,66.19,1035800.0],["2025-04-14",67.14,68.08,66.26,67.8,930900.0],["2025-04-15",67.8,68.0,65.37,65.93,892600.0],["2025-04-16",66.07,66.575,65.01,65.67,650100.0],["2025-04-17",65.7,67.22,65.46,66.26,910300.0],["2025-04-21",65.68,66.0,63.114,63.94,786300.0],["2025-04-22",64.91,65.39,64.04,64.94,609900.0],["2025-04-23",66.7,68.29,65.54,65.9,639800.0],["2025-04-24",66.3,67.67,65.836,67.53,750900.0],["2025-04-25",66.9,67.35,65.73,66.07,672800.0],["2025-04-28",66.13,66.67,65.34,66.07,837600.0],["2025-04-29",66.0,66.7,65.42,66.25,729200.0],["2025-04-30",65.68,66.31,64.59,66.12,1059800.0],["2025-05-01",66.25,66.465,65.09,65.62,899300.0],["2025-05-02",67.0,67.89,66.37,67.62,990200.0],["2025-05-05",67.32,67.89,66.83,66.89,925200.0],["2025-05-06",66.2,66.465,64.89,65.47,1144900.0],["2025-05-07",65.57,66.25,64.9,65.49,875600.0],["2025-05-08",66.48,67.76,66.11,66.63,1228400.0],["2025-05-09",67.96,71.085,66.91,70.23,1823600.0],["2025-05-12",71.56,75.71,71.07,74.8,1529100.0],["2025-05-13",74.63,74.905,73.41,73.52,1230200.0],["2025-05-14",73.0,73.115,70.08,71.14,1400600.0],["2025-05-15",71.14,73.045,70.52,72.94,1237800.0],["2025-05-16",72.86,74.195,72.28,74.11,824000.0],["2025-05-19",74.75,75.97,74.26,75.77,1141700.0],["2025-05-20",75.5,75.52,74.24,74.7,821600.0],["2025-05-21",73.23,73.68,71.57,72.76,2551100.0],["2025-05-22",72.49,72.96,71.31,72.66,1095900.0],["2025-05-23",71.92,72.4,70.41,70.81,1119800.0],["2025-05-27",72.2,72.58,71.21,72.53,794900.0],["2025-05-28",72.5,72.8,71.84,72.63,991100.0],["2025-05-29",73.08,73.29,71.66,72.61,970100.0],["2025-05-30",71.93,73.513,71.345,73.09,4073000.0],["2025-06-02",73.19,73.69,71.94,73.12,961000.0],["2025-06-03",73.0,74.51,72.408,74.26,1135800.0],["2025-06-04",74.61,75.51,74.2,75.14,806000.0],["2025-06-05",75.41,75.84,74.67,75.37,784100.0],["2025-06-06",75.9,76.03,74.55,74.84,717100.0],["2025-06-09",75.13,75.51,74.15,74.92,1091200.0],["2025-06-10",74.64,76.38,74.456,75.55,922000.0],["2025-06-11",75.75,75.75,74.12,74.41,776300.0],["2025-06-12",74.2,74.29,73.63,74.29,649300.0],["2025-06-13",73.35,74.66,73.11,73.8,599700.0],["2025-06-16",73.97,74.64,73.595,74.45,656800.0],["2025-06-17",73.85,73.955,72.065,72.76,733300.0],["2025-06-18",72.75,73.335,72.17,72.63,683800.0],["2025-06-20",73.1,73.8,72.83,73.57,1158100.0],["2025-06-23",73.55,73.77,71.845,73.25,878500.0],["2025-06-24",73.58,75.13,72.855,74.98,848600.0],["2025-06-25",74.97,75.095,74.195,74.95,554000.0],["2025-06-26",74.92,75.68,74.28,74.63,617600.0],["2025-06-27",74.63,75.49,74.2,75.46,1038900.0],["2025-06-30",75.38,76.089,74.75,75.84,755700.0],["2025-07-01",76.73,78.86,76.34,77.89,1066500.0],["2025-07-02",77.37,78.43,77.25,78.25,1166500.0],["2025-07-03",78.16,78.855,77.824,78.5,474300.0],["2025-07-07",78.39,78.855,76.16,76.24,924000.0],["2025-07-08",76.03,76.705,74.83,75.08,1032600.0],["2025-07-09",75.32,75.32,73.87,74.19,580600.0],["2025-07-10",74.3,75.9,73.906,75.88,766500.0],["2025-07-11",75.18,75.21,73.412,73.8,715900.0],["2025-07-14",73.58,74.34,73.27,74.07,556900.0],["2025-07-15",76.22,76.33,73.57,73.68,768500.0],["2025-07-16",73.75,73.75,71.98,73.03,530900.0],["2025-07-17",73.16,74.055,73.05,73.86,424500.0],["2025-07-18",74.29,74.66,72.98,73.28,584200.0],["2025-07-21",73.24,73.395,72.3,72.34,436600.0],["2025-07-22",72.58,73.3,72.11,72.92,550600.0],["2025-07-23",73.7,74.69,73.272,74.4,507300.0],["2025-07-24",74.3,74.9,73.62,73.93,449100.0],["2025-07-25",73.84,74.91,73.605,74.75,453300.0],["2025-07-28",74.76,74.76,73.655,73.77,399500.0],["2025-07-29",73.8,74.2,73.25,73.55,365500.0],["2025-07-30",73.36,73.9,72.52,72.98,450100.0],["2025-07-31",72.06,73.03,71.14,71.36,708000.0],["2025-08-01",71.08,72.33,70.63,71.73,780700.0],["2025-08-04",71.92,73.46,71.92,73.22,849500.0],["2025-08-05",73.5,73.52,72.055,72.43,870000.0],["2025-08-06",72.9,73.0,71.445,72.57,879300.0],["2025-08-07",73.57,73.89,71.65,71.95,1318600.0],["2025-08-08",74.38,74.977,72.88,73.39,1758100.0],["2025-08-11",73.17,74.21,71.4,71.86,788200.0],["2025-08-12",71.94,72.4,71.34,72.09,735300.0],["2025-08-13",72.5,74.44,72.12,74.38,854400.0],["2025-08-14",74.89,74.98,72.24,73.2,4879000.0],["2025-08-15",73.4,73.54,71.37,71.42,3952400.0],["2025-08-18",70.79,71.79,70.65,70.76,2019200.0],["2025-08-19",70.65,72.297,70.275,72.27,1156700.0],["2025-08-20",71.78,72.89,71.62,72.85,1110200.0],["2025-08-21",72.2,72.8,71.835,72.0,599400.0],["2025-08-22",72.62,74.173,72.01,73.55,1018500.0],["2025-08-25",73.5,73.5,72.58,72.75,663200.0],["2025-08-26",72.9,72.99,72.28,72.92,1072400.0],["2025-08-27",72.78,73.41,72.2,72.89,868400.0],["2025-08-28",72.62,72.855,71.65,72.66,1036900.0],["2025-08-29",72.83,73.3,72.625,73.09,821200.0],["2025-09-02",72.33,72.413,70.94,71.82,1020800.0],["2025-09-03",71.48,71.63,70.56,71.4,804300.0],["2025-09-04",71.59,72.48,70.535,72.38,794100.0],["2025-09-05",72.57,73.49,72.43,72.72,682800.0],["2025-09-08",72.53,75.6,72.278,74.6,1507900.0],["2025-09-09",74.1,74.48,72.865,72.9,930100.0],["2025-09-10",72.54,73.175,71.145,71.22,1006600.0],["2025-09-11",71.01,73.965,71.01,73.79,1425900.0],["2025-09-12",73.48,74.49,73.025,73.39,1572400.0],["2025-09-15",73.33,74.07,72.91,73.21,1563400.0],["2025-09-16",73.28,74.35,73.105,74.13,1008100.0],["2025-09-17",74.23,75.5,73.8,74.07,1712900.0],["2025-09-18",74.22,75.085,74.13,74.37,918600.0],["2025-09-19",74.62,74.75,73.68,73.72,1491900.0],["2025-09-22",73.13,74.349,73.13,73.76,1484200.0],["2025-09-23",73.68,74.22,73.06,73.39,787600.0],["2025-09-24",73.12,73.23,71.535,71.82,827700.0],["2025-09-25",71.07,71.42,69.36,70.46,1279100.0],["2025-09-26",70.88,71.878,70.346,71.37,934200.0],["2025-09-29",71.87,72.48,71.09,72.21,1176200.0],["2025-09-30",72.21,73.17,71.8,73.0,903100.0],["2025-10-01",71.87,73.21,71.74,73.04,1399900.0],["2025-10-02",72.91,74.63,72.725,74.6,886800.0],["2025-10-03",75.0,75.5,73.95,74.0,793600.0],["2025-10-06",74.09,74.5,73.31,73.78,1030000.0],["2025-10-07",73.96,74.1,72.05,72.16,1662200.0],["2025-10-08",72.0,73.0,71.7,72.43,830400.0],["2025-10-09",72.22,72.53,71.22,71.8,1019700.0],["2025-10-10",71.84,72.09,70.26,70.52,1256400.0],["2025-10-13",70.98,71.597,70.45,70.88,1678900.0],["2025-10-14",70.4,71.61,70.4,71.49,954900.0],["2025-10-15",71.6,72.62,70.86,71.56,653800.0],["2025-10-16",71.62,71.85,70.903,71.44,897300.0],["2025-10-17",71.67,72.295,71.24,72.16,587000.0],["2025-10-20",72.44,73.25,72.15,72.87,479200.0],["2025-10-21",72.73,73.45,72.14,72.91,609400.0],["2025-10-22",72.78,73.71,72.429,72.76,650400.0],["2025-10-23",72.66,73.0,71.48,72.27,692400.0],["2025-10-24",72.84,72.84,71.4,71.44,811800.0],["2025-10-27",71.58,72.21,71.47,71.98,729400.0],["2025-10-28",71.65,71.93,70.825,70.92,446900.0],["2025-10-29",70.64,70.76,69.25,69.78,815800.0],["2025-10-30",69.67,70.68,69.14,69.28,569000.0],["2025-10-31",68.89,69.919,68.039,69.04,836700.0],["2025-11-03",68.56,68.77,67.42,68.12,1290100.0],["2025-11-04",68.44,69.01,67.98,68.59,1348800.0],["2025-11-05",68.31,68.39,67.1,67.69,1204900.0],["2025-11-06",67.47,68.31,66.11,66.28,1791800.0],["2025-11-07",68.62,71.58,66.8,71.52,1739200.0],["2025-11-10",71.25,72.243,70.06,71.79,1203600.0],["2025-11-11",72.33,73.92,72.215,73.88,919100.0],["2025-11-12",73.91,74.71,73.39,73.83,1003200.0],["2025-11-13",73.51,75.98,73.05,75.22,1341100.0],["2025-11-14",75.07,76.17,74.68,75.66,1053800.0],["2025-11-17",75.23,76.49,74.995,76.19,1248500.0],["2025-11-18",75.79,77.25,75.255,76.89,1355900.0],["2025-11-19",76.815,77.92,76.59,77.31,888900.0],["2025-11-20",78.15,81.635,78.0,79.51,1879600.0],["2025-11-21",80.09,83.53,79.83,82.9,1314600.0],["2025-11-24",82.72,83.97,82.53,83.38,1532500.0],["2025-11-25",83.99,86.28,83.72,85.77,1216400.0],["2025-11-26",85.77,86.81,85.251,85.27,988100.0],["2025-11-28",85.55,86.142,85.12,85.26,628300.0],["2025-12-01",85.0,86.13,84.29,85.56,1180500.0],["2025-12-02",87.3,88.2,85.57,85.59,1209700.0],["2025-12-03",85.74,86.18,84.6,85.25,1176500.0],["2025-12-04",85.16,85.635,84.66,85.26,929700.0],["2025-12-05",84.72,85.885,84.625,85.43,1119300.0],["2025-12-08",85.33,85.33,82.46,82.6,1589400.0],["2025-12-09",82.62,82.97,80.0,80.11,1053000.0],["2025-12-10",80.22,82.27,80.14,81.9,916600.0],["2025-12-11",81.97,83.02,81.763,82.79,802300.0],["2025-12-12",83.11,83.55,82.205,82.98,792000.0],["2025-12-15",83.65,84.0,81.37,81.89,1174100.0],["2025-12-16",82.11,82.31,80.25,80.59,1056100.0],["2025-12-17",80.31,81.48,79.76,79.95,1580000.0],["2025-12-18",80.35,81.22,80.14,80.68,1378400.0],["2025-12-19",80.8,81.68,80.54,81.59,3276500.0],["2025-12-22",81.28,81.586,80.54,80.78,801500.0],["2025-12-23",80.86,80.99,80.255,80.55,752800.0],["2025-12-24",80.46,80.7,80.01,80.18,398100.0],["2025-12-26",80.25,80.56,79.862,80.46,502400.0],["2025-12-29",80.52,80.97,79.99,80.09,575200.0],["2025-12-30",79.91,80.62,79.5,80.16,497800.0],["2025-12-31",80.09,80.32,79.15,79.24,598500.0],["2026-01-02",79.24,79.62,78.38,79.02,751100.0],["2026-01-05",78.26,81.34,78.185,80.8,1036200.0],["2026-01-06",80.78,83.365,80.66,83.16,1250400.0],["2026-01-07",83.75,84.8,83.305,84.24,1026000.0],["2026-01-08",84.3,86.34,84.17,85.77,1191100.0],["2026-01-09",85.83,86.36,84.85,86.14,741500.0],["2026-01-12",86.0,86.14,84.84,85.69,773000.0],["2026-01-13",85.29,85.465,79.6,80.03,1678300.0],["2026-01-14",79.43,80.68,79.43,80.05,1035100.0],["2026-01-15",80.34,81.0,79.705,80.44,714300.0],["2026-01-16",80.08,80.7,79.48,79.48,815200.0],["2026-01-20",79.56,81.75,78.56,78.96,988800.0],["2026-01-21",79.39,81.029,79.12,80.37,844500.0],["2026-01-22",80.44,81.225,80.045,80.26,520100.0],["2026-01-23",79.85,80.323,78.77,78.91,678200.0],["2026-01-26",80.13,81.04,78.93,79.01,868500.0],["2026-01-27",78.25,78.8,77.44,77.61,791500.0],["2026-01-28",77.08,77.345,76.385,76.6,1209000.0],["2026-01-29",76.47,76.816,75.61,76.52,1044900.0],["2026-01-30",76.13,76.99,75.59,76.97,1348400.0],["2026-02-02",76.78,77.69,76.23,76.91,934500.0],["2026-02-03",76.5,78.33,75.17,75.75,1116500.0],["2026-02-04",75.84,77.87,75.84,76.49,1555200.0],["2026-02-05",76.7,77.6,76.41,76.98,1056400.0],["2026-02-06",76.86,78.35,76.66,78.12,861400.0],["2026-02-09",77.49,78.36,76.9,78.07,820100.0],["2026-02-10",78.41,80.6,78.12,80.46,1234800.0],["2026-02-11",80.38,81.65,79.49,81.49,729100.0],["2026-02-12",81.91,82.0,75.715,75.95,1290800.0],["2026-02-13",76.52,77.38,75.44,75.55,1376300.0],["2026-02-17",75.02,75.49,72.508,73.73,1738100.0],["2026-02-18",73.31,75.38,73.31,74.91,1188900.0],["2026-02-19",74.82,75.28,73.45,73.61,835700.0],["2026-02-20",73.3,73.585,72.17,72.94,1112400.0],["2026-02-23",72.19,72.78,71.49,72.65,905700.0],["2026-02-24",72.77,74.46,72.39,73.42,787000.0],["2026-02-25",73.65,75.25,73.17,75.08,1295200.0],["2026-02-26",75.61,77.37,75.52,76.94,1915600.0],["2026-02-27",73.0,77.89,73.0,74.2,2241800.0],["2026-03-02",73.33,74.22,72.349,73.0,1226300.0],["2026-03-03",72.0,72.155,70.565,70.81,1091500.0],["2026-03-04",71.06,71.91,70.25,70.4,1200500.0],["2026-03-05",70.0,71.26,69.4,70.78,1335500.0],["2026-03-06",70.0,70.44,68.99,69.41,1288100.0],["2026-03-09",68.29,68.845,66.615,68.6,1338400.0],["2026-03-10",68.35,68.625,67.11,67.6,1043600.0],["2026-03-11",67.68,68.018,66.78,67.62,1608500.0],["2026-03-12",67.21,68.67,65.65,66.12,1722900.0],["2026-03-13",66.74,67.37,66.165,66.76,2051000.0],["2026-03-16",67.57,68.7,66.965,67.14,1641800.0],["2026-03-17",68.01,69.11,68.01,68.67,1145500.0],["2026-03-18",68.0,68.58,67.06,67.1,1080600.0],["2026-03-19",66.73,67.89,66.67,67.14,1240000.0],["2026-03-20",67.05,67.1,65.13,65.78,2480400.0],["2026-03-23",67.08,67.455,65.67,65.69,1832100.0],["2026-03-24",64.0,64.865,62.795,64.03,1682800.0],["2026-03-25",64.59,65.23,63.13,64.64,1068800.0],["2026-03-26",64.22,65.39,64.1,64.71,1179200.0],["2026-03-27",64.32,64.32,62.645,62.76,1354700.0],["2026-03-30",63.38,63.85,63.065,63.45,1535100.0],["2026-03-31",64.42,65.64,63.35,65.3,2168800.0],["2026-04-01",65.49,66.055,64.33,64.35,1518000.0],["2026-04-02",63.36,64.49,62.665,63.57,1046600.0],["2026-04-06",63.38,63.76,62.81,63.25,1048500.0],["2026-04-07",63.04,63.33,62.38,62.49,1007800.0],["2026-04-08",64.37,65.42,63.15,65.25,1500300.0],["2026-04-09",64.61,67.15,63.94,66.18,1782400.0],["2026-04-10",66.29,66.71,65.705,65.79,1125000.0],["2026-04-13",65.24,67.45,65.13,67.41,1306200.0],["2026-04-14",67.58,69.305,67.58,69.02,1418400.0],["2026-04-15",69.51,69.55,68.45,69.1,1141900.0],["2026-04-16",69.38,70.16,68.775,68.88,1314200.0],["2026-04-17",70.0,71.42,69.785,70.48,913700.0],["2026-04-20",70.09,71.23,69.82,70.04,979900.0],["2026-04-21",70.27,71.12,68.88,68.97,778900.0],["2026-04-22",69.67,69.89,68.88,69.11,629100.0],["2026-04-23",68.88,69.31,68.11,68.96,871600.0],["2026-04-24",68.92,69.025,67.75,68.52,598200.0],["2026-04-27",68.32,70.03,68.32,69.78,1034200.0],["2026-04-28",69.97,69.985,67.12,67.51,989800.0],["2026-04-29",67.0,67.22,66.24,66.49,1092900.0],["2026-04-30",66.82,68.6,65.44,67.36,1908800.0],["2026-05-01",66.94,67.52,66.36,66.63,1345400.0],["2026-05-04",66.26,68.25,66.26,67.44,1572600.0],["2026-05-05",67.68,69.19,67.03,69.04,1944100.0],["2026-05-06",68.01,72.76,67.76,70.99,2686800.0],["2026-05-07",71.36,72.26,70.51,71.65,1698500.0],["2026-05-08",71.86,73.4,71.5,73.38,1681800.0],["2026-05-11",73.1,74.2,72.6,74.12,1989100.0],["2026-05-12",74.11,75.91,73.57,75.1,2319000.0],["2026-05-13",74.63,75.4,74.01,74.41,2454800.0],["2026-05-14",73.88,75.23,73.665,74.42,1791300.0],["2026-05-15",74.79,75.86,74.03,74.26,1667500.0],["2026-05-18",74.43,76.466,74.225,76.13,1519500.0],["2026-05-19",75.87,76.453,74.71,74.73,1350100.0],["2026-05-20",74.49,76.3,72.742,76.13,1348000.0],["2026-05-21",75.39,76.95,74.71,76.75,1216900.0],["2026-05-22",76.79,77.5,75.91,76.83,1629300.0],["2026-05-26",75.59,76.64,74.69,76.27,1068800.0],["2026-05-27",77.07,77.82,75.74,75.89,2767600.0],["2026-05-28",74.85,76.9,74.15,75.94,1591100.0],["2026-05-29",75.72,76.265,74.2,74.95,12832500.0],["2026-06-01",74.33,76.31,74.33,75.84,2350900.0],["2026-06-02",75.48,76.71,74.825,76.43,2374100.0],["2026-06-03",76.5,78.79,76.15,78.36,1793400.0],["2026-06-04",79.22,82.69,78.52,82.42,2488600.0],["2026-06-05",83.01,83.42,80.64,81.01,1726900.0],["2026-06-08",81.04,81.25,77.87,78.76,2048600.0],["2026-06-09",79.65,82.575,78.94,82.46,1813900.0],["2026-06-10",82.64,82.72,80.66,80.94,1318000.0],["2026-06-11",80.79,80.79,77.995,79.22,1450000.0],["2026-06-12",79.32,79.32,77.59,78.87,1124600.0],["2026-06-15",79.82,80.0,76.67,76.9,1400000.0],["2026-06-16",77.33,77.83,75.58,76.56,1344700.0],["2026-06-17",75.94,76.9,74.301,74.56,1433600.0],["2026-06-18",75.24,75.77,74.18,75.43,2337100.0],["2026-06-22",74.9,75.04,73.06,73.56,2008800.0],["2026-06-23",73.78,74.38,73.04,73.99,1536800.0],["2026-06-24",74.41,75.88,74.26,75.59,1177900.0],["2026-06-25",76.29,78.92,76.29,77.92,1012500.0],["2026-06-26",77.99,80.6,77.88,79.53,2922400.0],["2026-06-29",79.54,80.04,78.02,78.24,1076400.0],["2026-06-30",77.98,77.98,76.65,77.15,1311400.0],["2026-07-01",77.66,79.83,77.44,78.35,1134000.0],["2026-07-02",79.08,79.97,77.69,78.27,1367000.0],["2026-07-06",78.24,78.8,76.94,77.94,1089881.283128],["2026-07-07",78.71,79.22,75.53,76.28,1239671.672224],["2026-07-08",75.51,76.5,74.76,75.18,964199.169875],["2026-07-09",75.35,76.98,74.91,75.96,786710.558884],["2026-07-10",75.57,76.97,75.26,76.7,532939.478093],["2026-07-13",76.97,78.175,76.78,77.42,755229.971409],["2026-07-14",76.62,77.04,75.55,76.28,760166.658404],["2026-07-15",75.69,78.82,75.69,78.37,844693.027288],["2026-07-16",79.49,81.96,79.29,81.7,1736667.781046],["2026-07-17",81.26,83.34,80.63,81.31,1115197.231058],["2026-07-20",80.58,81.23,79.11,79.25,965858.826995],["2026-07-21",77.48,79.245,76.99,78.6,809974.822916],["2026-07-22",79.05,79.16,77.43,77.64,515759.997739],["2026-07-23",77.49,78.015,76.77,77.24,723869.88427],["2026-07-24",78,78.7,77.17,78.01,636609.677809],["2026-07-27",78.77,81.07,78.77,80.47,1045292.930635],["2026-07-28",83.08,87.21,82.255,86.17,2306874.516728],["2026-07-29",86.1,88.65,85.88,88.55,1764578.019104],["2026-07-30",88.36,88.61,86.51,86.82,1271272.332481],["2026-07-31",86.12,86.395,84.72,85.44,1056673.895338],["2026-08-03",86.4,88.295,86.23,88.07,1285093.856217],["2026-08-04",88,88.26,86.93,87.94,1808585.991238],["2026-08-05",88.24,88.24,85.36,87.47,1551784.29496],["2026-08-06",89.525,90,82.25,82.96,2355027.868627],["2026-08-07",81.95,83.69,81.22,82.98,1104147.673941],["2026-08-10",82.29,84.625,81.76,84.47,243162.880074],["2026-08-11",84.43,86.3299,84.05,84.1,773865.682162],["2026-08-12",83.23,85.595,82.25,85.29,833975.711976],["2026-08-13",85.72,86.81,85.29,86.46,1232089.733539],["2026-08-14",86.14,89.48,85.29,88.59,1450392.432873]]}