{"t":"SVCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-09",21.0,21.59,19.02,19.8,3836000.0],["2024-05-10",19.54,19.905,18.75,18.91,1028000.0],["2024-05-13",18.91,19.49,18.81,18.91,247100.0],["2024-05-14",18.91,19.29,18.6,19.24,380000.0],["2024-05-15",19.24,19.825,19.24,19.35,189300.0],["2024-05-16",19.68,19.68,18.93,18.93,72400.0],["2024-05-17",19.1,19.45,18.89,18.9,196200.0],["2024-05-20",18.88,19.21,18.88,18.94,109900.0],["2024-05-21",18.87,19.16,18.87,18.99,57100.0],["2024-05-22",18.99,19.2,18.91,18.98,160900.0],["2024-05-23",19.2,19.52,18.75,18.88,150000.0],["2024-05-24",18.74,18.98,18.67,18.96,87100.0],["2024-05-28",18.99,19.0,18.74,18.96,70000.0],["2024-05-29",18.95,19.09,17.94,18.47,138000.0],["2024-05-30",18.63,18.88,17.87,17.98,160200.0],["2024-05-31",18.17,18.39,17.2,18.27,213000.0],["2024-06-03",18.61,18.85,17.24,17.95,207300.0],["2024-06-04",17.88,18.505,17.075,17.16,273300.0],["2024-06-05",17.71,17.78,15.81,16.34,225600.0],["2024-06-06",16.63,17.73,16.5,17.51,640000.0],["2024-06-07",17.65,18.0,16.78,17.05,325200.0],["2024-06-10",17.35,18.0,16.54,17.6,202500.0],["2024-06-11",17.35,17.98,17.17,17.81,239500.0],["2024-06-12",17.9,18.94,17.67,18.31,390000.0],["2024-06-13",18.35,18.53,17.77,17.9,128100.0],["2024-06-14",17.68,18.63,17.57,17.57,261300.0],["2024-06-17",17.45,17.9,17.05,17.12,374800.0],["2024-06-18",17.02,18.29,16.55,17.61,399400.0],["2024-06-20",17.4,18.88,17.24,17.53,310200.0],["2024-06-21",18.01,18.2,16.98,17.29,682200.0],["2024-06-24",17.29,18.35,16.887,18.15,427600.0],["2024-06-25",18.23,18.49,17.78,17.85,262700.0],["2024-06-26",18.22,18.425,17.6,17.77,139600.0],["2024-06-27",17.75,18.61,17.51,18.26,164200.0],["2024-06-28",18.51,18.75,17.92,17.98,415700.0],["2024-07-01",17.88,18.5,17.88,18.04,43300.0],["2024-07-02",18.07,19.27,18.07,18.6,434500.0],["2024-07-03",18.65,18.83,18.55,18.62,176500.0],["2024-07-05",18.64,18.8,18.295,18.5,60600.0],["2024-07-08",18.44,19.68,18.44,19.51,288100.0],["2024-07-09",19.51,19.69,19.09,19.09,153700.0],["2024-07-10",19.14,19.69,19.08,19.18,171800.0],["2024-07-11",19.19,19.94,18.92,19.06,589100.0],["2024-07-12",19.25,19.46,18.71,18.71,200400.0],["2024-07-15",18.7,19.29,18.34,18.76,135100.0],["2024-07-16",19.05,19.77,18.98,19.53,268400.0],["2024-07-17",19.37,19.795,19.165,19.35,311600.0],["2024-07-18",19.56,19.73,18.78,18.91,280000.0],["2024-07-19",18.82,19.52,18.71,19.28,233100.0],["2024-07-22",19.3,19.66,19.13,19.5,173200.0],["2024-07-23",19.5,20.69,19.45,19.98,576200.0],["2024-07-24",20.3,20.59,18.56,18.64,447300.0],["2024-07-25",18.51,19.07,18.39,18.58,299700.0],["2024-07-26",18.87,18.94,18.195,18.28,192300.0],["2024-07-29",18.54,18.54,17.09,17.16,97200.0],["2024-07-30",17.03,17.135,16.43,16.64,128200.0],["2024-07-31",16.9,17.33,16.56,16.99,145400.0],["2024-08-01",17.11,17.29,16.08,16.41,99600.0],["2024-08-02",16.02,16.22,15.514,15.88,150300.0],["2024-08-05",15.15,16.37,15.01,16.18,200500.0],["2024-08-06",16.3,16.73,15.88,15.97,153100.0],["2024-08-07",16.03,16.9,15.28,15.3,347700.0],["2024-08-08",15.73,15.91,15.01,15.21,505800.0],["2024-08-09",15.16,16.22,15.04,15.6,282300.0],["2024-08-12",15.59,15.81,15.07,15.35,244300.0],["2024-08-13",15.35,16.11,15.35,15.48,251700.0],["2024-08-14",15.5,16.0,15.35,15.46,198800.0],["2024-08-15",15.53,16.71,15.53,16.44,269200.0],["2024-08-16",16.27,16.88,15.98,16.19,240300.0],["2024-08-19",16.27,16.51,15.99,16.12,369000.0],["2024-08-20",16.15,16.55,16.15,16.28,164300.0],["2024-08-21",16.23,16.79,16.2,16.7,223700.0],["2024-08-22",16.85,17.01,16.22,16.23,269400.0],["2024-08-23",16.2,16.81,16.2,16.36,478800.0],["2024-08-26",16.65,16.77,16.37,16.57,130900.0],["2024-08-27",16.38,16.83,16.17,16.25,84300.0],["2024-08-28",16.17,16.3,15.35,15.39,123400.0],["2024-08-29",15.37,15.89,15.37,15.44,168800.0],["2024-08-30",15.57,15.83,15.301,15.45,118000.0],["2024-09-03",15.26,15.48,14.72,14.72,285300.0],["2024-09-04",14.65,14.85,14.21,14.49,427400.0],["2024-09-05",14.55,14.88,14.17,14.42,241500.0],["2024-09-06",14.51,14.835,14.065,14.18,601000.0],["2024-09-09",14.18,14.6,13.99,14.32,387400.0],["2024-09-10",14.25,14.93,14.21,14.28,589700.0],["2024-09-11",14.26,15.14,14.06,14.97,951000.0],["2024-09-12",14.91,15.16,14.69,14.8,512000.0],["2024-09-13",14.81,15.24,14.71,14.82,750400.0],["2024-09-16",14.87,15.28,14.64,14.99,791200.0],["2024-09-17",15.0,15.4,14.9,14.93,671800.0],["2024-09-18",14.95,15.35,14.835,15.01,619200.0],["2024-09-19",15.4,15.94,15.25,15.63,553700.0],["2024-09-20",15.55,15.87,14.94,14.96,1674800.0],["2024-09-23",15.09,15.445,14.915,15.15,320300.0],["2024-09-24",15.48,15.6,15.06,15.15,295700.0],["2024-09-25",15.03,15.31,14.75,15.05,434300.0],["2024-09-26",15.27,15.49,15.045,15.47,288300.0],["2024-09-27",15.5,15.805,15.08,15.09,346100.0],["2024-09-30",15.13,15.28,14.285,14.3,598100.0],["2024-10-01",14.24,14.42,13.36,13.41,633400.0],["2024-10-02",13.3,13.45,12.65,12.71,266100.0],["2024-10-03",12.6,12.645,11.97,12.08,350100.0],["2024-10-04",12.26,12.27,11.64,11.72,162800.0],["2024-10-07",11.61,12.21,11.61,11.82,689300.0],["2024-10-08",11.76,12.23,11.73,11.99,601100.0],["2024-10-09",12.01,12.37,11.95,11.99,611800.0],["2024-10-10",11.9,12.13,11.789,11.93,573600.0],["2024-10-11",11.92,12.37,11.92,12.3,353100.0],["2024-10-14",12.31,12.53,12.0,12.12,178000.0],["2024-10-15",12.07,12.14,10.905,11.06,630000.0],["2024-10-16",10.13,10.31,7.34,7.45,4423500.0],["2024-10-17",7.51,7.7,7.11,7.17,1523100.0],["2024-10-18",7.21,7.35,6.79,6.89,847500.0],["2024-10-21",6.81,6.85,6.38,6.48,790200.0],["2024-10-22",6.42,6.624,6.25,6.44,871000.0],["2024-10-23",6.4,6.465,6.14,6.41,703000.0],["2024-10-24",6.45,6.77,6.415,6.49,461500.0],["2024-10-25",6.49,6.74,6.49,6.64,469100.0],["2024-10-28",6.65,6.69,6.46,6.6,263600.0],["2024-10-29",6.6,6.9,6.515,6.83,442000.0],["2024-10-30",6.8,6.825,6.56,6.58,262800.0],["2024-10-31",6.6,6.61,6.25,6.25,259400.0],["2024-11-01",6.28,6.38,6.21,6.27,242200.0],["2024-11-04",6.27,6.63,6.21,6.36,244500.0],["2024-11-05",6.29,6.48,6.19,6.47,238400.0],["2024-11-06",6.58,6.885,6.52,6.8,471900.0],["2024-11-07",6.8,7.185,6.76,6.96,390800.0],["2024-11-08",6.91,6.922,6.63,6.75,251200.0],["2024-11-11",6.83,7.13,6.69,7.06,277800.0],["2024-11-12",7.05,7.06,6.704,6.93,238900.0],["2024-11-13",6.85,7.69,6.82,7.56,717000.0],["2024-11-14",7.56,7.84,7.18,7.64,327400.0],["2024-11-15",7.54,7.61,7.16,7.39,409300.0],["2024-11-18",7.39,7.48,7.171,7.34,241900.0],["2024-11-19",7.26,7.59,7.22,7.53,289300.0],["2024-11-20",7.58,7.71,7.34,7.5,244200.0],["2024-11-21",7.6,7.71,7.465,7.54,195000.0],["2024-11-22",7.59,7.97,7.56,7.75,237900.0],["2024-11-25",7.87,8.31,7.87,7.96,563800.0],["2024-11-26",8.0,8.44,7.89,7.89,403100.0],["2024-11-27",7.89,8.03,7.78,7.81,198800.0],["2024-11-29",7.85,8.325,7.85,8.25,146300.0],["2024-12-02",8.24,8.54,8.189,8.53,251400.0],["2024-12-03",8.53,9.05,8.525,9.03,491400.0],["2024-12-04",9.02,9.22,8.48,8.5,376100.0],["2024-12-05",8.56,8.78,8.01,8.06,292300.0],["2024-12-06",8.19,8.39,8.08,8.34,180700.0],["2024-12-09",8.46,8.6,8.36,8.44,130900.0],["2024-12-10",8.4,8.54,8.25,8.27,124400.0],["2024-12-11",8.32,8.6,8.27,8.44,114400.0],["2024-12-12",8.32,8.47,8.12,8.33,150900.0],["2024-12-13",8.37,8.49,8.14,8.27,134400.0],["2024-12-16",8.28,8.64,8.194,8.56,139100.0],["2024-12-17",8.59,8.83,8.55,8.79,126000.0],["2024-12-18",8.92,9.07,8.11,8.11,225300.0],["2024-12-19",8.35,8.46,7.6,7.74,272600.0],["2024-12-20",7.61,8.25,7.61,7.87,268500.0],["2024-12-23",7.9,8.281,7.89,8.06,105900.0],["2024-12-24",8.07,8.1,7.884,7.97,62300.0],["2024-12-26",7.93,8.22,7.915,8.2,108500.0],["2024-12-27",8.01,8.17,7.88,8.11,107000.0],["2024-12-30",8.04,8.225,7.86,8.19,113200.0],["2024-12-31",8.28,8.45,8.05,8.08,116800.0],["2025-01-02",8.03,8.465,7.94,8.19,159900.0],["2025-01-03",8.27,8.66,8.22,8.52,140500.0],["2025-01-06",8.5,8.73,8.437,8.53,131500.0],["2025-01-07",8.53,8.76,8.36,8.42,119600.0],["2025-01-08",8.22,8.425,7.86,7.86,94400.0],["2025-01-10",7.77,7.87,7.27,7.5,109700.0],["2025-01-13",7.36,7.71,7.355,7.5,91700.0],["2025-01-14",7.68,8.69,7.68,8.01,148500.0],["2025-01-15",8.35,8.51,8.2,8.22,117400.0],["2025-01-16",8.23,8.4,8.04,8.11,81700.0],["2025-01-17",8.27,8.48,8.13,8.21,85700.0],["2025-01-21",8.27,8.4,8.132,8.38,59900.0],["2025-01-22",8.42,8.54,8.05,8.37,217600.0],["2025-01-23",8.31,9.714,8.265,9.66,888000.0],["2025-01-24",9.93,9.93,8.88,9.8,405700.0],["2025-01-27",9.4,9.6,8.35,8.48,266600.0],["2025-01-28",8.77,8.77,7.95,8.3,175000.0],["2025-01-29",8.31,8.47,8.11,8.44,117900.0],["2025-01-30",8.6,8.875,8.45,8.58,91000.0],["2025-01-31",8.63,8.903,8.49,8.65,100200.0],["2025-02-03",8.37,8.61,8.31,8.5,93300.0],["2025-02-04",8.52,8.65,8.22,8.3,119500.0],["2025-02-05",8.27,8.48,8.27,8.43,133200.0],["2025-02-06",8.45,8.65,8.2,8.21,133600.0],["2025-02-07",8.2,8.2,7.64,7.66,141900.0],["2025-02-10",7.71,7.797,7.52,7.62,112400.0],["2025-02-11",7.6,7.625,7.15,7.17,208200.0],["2025-02-12",7.06,7.315,6.96,7.06,187100.0],["2025-02-13",7.09,7.19,6.94,7.11,99900.0],["2025-02-14",7.12,7.3,6.93,6.96,146500.0],["2025-02-18",6.99,7.2,6.8,7.04,210400.0],["2025-02-19",7.01,7.175,6.845,6.89,107000.0],["2025-02-20",6.87,7.045,6.74,6.78,251900.0],["2025-02-21",6.79,6.81,6.3,6.46,279000.0],["2025-02-24",6.49,6.728,6.29,6.64,272100.0],["2025-02-25",6.69,6.72,6.25,6.28,142300.0],["2025-02-26",6.28,6.525,6.28,6.45,94900.0],["2025-02-27",6.42,6.47,5.97,6.09,284800.0],["2025-02-28",6.15,6.28,6.01,6.19,149400.0],["2025-03-03",6.23,6.285,5.82,5.85,151100.0],["2025-03-04",5.79,5.96,5.75,5.86,120000.0],["2025-03-05",6.01,6.52,5.89,6.11,203300.0],["2025-03-06",5.51,5.725,4.8,4.91,653100.0],["2025-03-07",4.93,5.09,4.56,4.83,317500.0],["2025-03-10",4.77,4.86,4.5,4.58,325400.0],["2025-03-11",4.58,4.83,4.575,4.76,107300.0],["2025-03-12",4.87,5.094,4.78,4.95,185300.0],["2025-03-13",4.95,5.03,4.77,4.98,268200.0],["2025-03-14",5.06,5.18,4.96,5.07,221500.0],["2025-03-17",5.05,5.24,4.935,5.15,176400.0],["2025-03-18",5.11,5.23,4.9,4.92,242300.0],["2025-03-19",4.93,5.25,4.93,5.13,126100.0],["2025-03-20",5.05,5.385,5.05,5.17,80200.0],["2025-03-21",5.1,5.22,5.08,5.14,133600.0],["2025-03-24",5.0,5.305,5.0,5.15,102500.0],["2025-03-25",5.19,5.26,5.12,5.19,148800.0],["2025-03-26",5.24,5.32,4.82,4.85,91100.0],["2025-03-27",4.82,4.988,4.62,4.82,78900.0],["2025-03-28",4.8,4.825,4.61,4.66,101200.0],["2025-03-31",4.57,4.609,4.455,4.56,104500.0],["2025-04-01",4.55,4.73,4.522,4.63,57500.0],["2025-04-02",4.54,4.86,4.5,4.7,80700.0],["2025-04-03",4.44,4.52,4.35,4.45,168600.0],["2025-04-04",4.22,4.322,4.05,4.24,154500.0],["2025-04-07",3.99,4.47,3.89,4.07,358600.0],["2025-04-08",4.22,4.37,3.71,3.77,241500.0],["2025-04-09",3.66,4.28,3.55,4.25,153000.0],["2025-04-10",4.1,4.26,4.04,4.23,58200.0],["2025-04-11",4.22,4.3,3.99,4.27,80500.0],["2025-04-14",4.38,4.46,4.26,4.39,49800.0],["2025-04-15",4.39,4.58,4.32,4.58,52700.0],["2025-04-16",4.54,4.759,4.31,4.5,77800.0],["2025-04-17",4.53,4.679,4.375,4.4,77300.0],["2025-04-21",4.34,4.52,4.282,4.33,57300.0],["2025-04-22",4.41,4.71,4.37,4.6,62600.0],["2025-04-23",4.78,4.98,4.66,4.68,69500.0],["2025-04-24",4.72,5.23,4.72,5.18,75100.0],["2025-04-25",5.19,5.8,5.03,5.18,96900.0],["2025-04-28",5.19,5.468,5.045,5.09,63400.0],["2025-04-29",5.03,5.45,5.0,5.32,70400.0],["2025-04-30",5.2,5.32,5.08,5.32,51800.0],["2025-05-01",5.41,5.77,5.26,5.28,61100.0],["2025-05-02",5.35,5.79,5.29,5.59,82800.0],["2025-05-05",5.59,5.815,5.514,5.54,126300.0],["2025-05-06",5.62,5.65,5.24,5.54,60800.0],["2025-05-07",5.57,5.7,5.27,5.3,78200.0],["2025-05-08",4.7,4.83,4.01,4.08,395600.0],["2025-05-09",4.14,4.668,4.08,4.395,216300.0],["2025-05-12",4.63,4.87,4.32,4.37,166100.0],["2025-05-13",4.39,4.53,4.34,4.47,96100.0],["2025-05-14",4.47,5.1,4.43,5.03,230100.0],["2025-05-15",5.03,5.075,4.64,4.72,106000.0],["2025-05-16",4.71,5.06,4.55,4.96,123700.0],["2025-05-19",4.83,5.0,4.716,4.78,65300.0],["2025-05-20",4.99,5.03,4.68,4.73,103300.0],["2025-05-21",4.685,4.845,4.632,4.76,46300.0],["2025-05-22",4.76,4.88,4.479,4.62,173000.0],["2025-05-23",4.49,4.66,4.335,4.46,74600.0],["2025-05-27",4.53,4.79,4.45,4.77,98700.0],["2025-05-28",4.78,4.86,4.46,4.56,79400.0],["2025-05-29",4.66,4.7,4.525,4.63,76000.0],["2025-05-30",4.57,4.68,4.51,4.63,122100.0],["2025-06-02",4.62,4.685,4.48,4.64,117500.0],["2025-06-03",4.6,4.98,4.552,4.95,144800.0],["2025-06-04",4.96,5.08,4.85,4.93,80700.0],["2025-06-05",4.85,4.955,4.71,4.76,41500.0],["2025-06-06",4.82,4.959,4.75,4.81,50700.0],["2025-06-09",4.83,4.99,4.8,4.94,50300.0],["2025-06-10",4.97,5.03,4.907,4.94,65700.0],["2025-06-11",4.91,4.95,4.85,4.86,40100.0],["2025-06-12",4.8,4.87,4.77,4.77,46400.0],["2025-06-13",4.71,4.736,4.6,4.63,58400.0],["2025-06-16",4.68,4.936,4.67,4.74,33100.0],["2025-06-17",4.71,4.8,4.678,4.69,54700.0],["2025-06-18",4.66,4.77,4.59,4.62,44400.0],["2025-06-20",4.66,4.69,4.5,4.54,46700.0],["2025-06-23",4.53,4.605,4.43,4.5,50800.0],["2025-06-24",4.57,4.88,4.5,4.83,64000.0],["2025-06-25",4.86,5.13,4.842,5.06,80700.0],["2025-06-26",5.02,5.295,5.02,5.06,76100.0],["2025-06-27",5.07,5.11,4.93,4.97,318400.0],["2025-06-30",4.98,5.12,4.612,4.72,586200.0],["2025-07-01",4.69,5.085,4.69,5.0,107400.0],["2025-07-02",4.99,5.0,4.87,4.94,59000.0],["2025-07-03",5.0,5.25,5.0,5.14,64500.0],["2025-07-07",5.1,5.2,4.96,5.01,149400.0],["2025-07-08",5.0,5.135,4.95,5.13,98100.0],["2025-07-09",5.12,5.23,5.1,5.18,60900.0],["2025-07-10",5.2,5.25,5.09,5.17,65500.0],["2025-07-11",5.15,5.21,4.77,4.83,62600.0],["2025-07-14",4.84,5.03,4.78,4.8,33100.0],["2025-07-15",4.83,4.88,4.29,4.33,270800.0],["2025-07-16",4.33,4.495,4.23,4.32,93800.0],["2025-07-17",4.34,4.445,4.24,4.27,80000.0],["2025-07-18",4.3,4.462,4.12,4.12,189400.0],["2025-07-21",4.12,4.467,3.97,4.03,136400.0],["2025-07-22",4.04,4.4,4.04,4.36,115600.0],["2025-07-23",4.41,4.61,4.34,4.59,93400.0],["2025-07-24",4.6,4.77,4.55,4.57,100900.0],["2025-07-25",4.58,4.84,4.442,4.56,25200.0],["2025-07-28",4.56,4.64,4.495,4.6,49800.0],["2025-07-29",4.62,4.76,4.51,4.52,51100.0],["2025-07-30",4.56,4.8,4.53,4.7,54000.0],["2025-07-31",4.66,4.85,4.43,4.45,40100.0],["2025-08-01",4.36,4.47,4.29,4.4,49000.0],["2025-08-04",4.45,4.495,4.37,4.43,39500.0],["2025-08-05",4.457,5.38,4.38,5.19,123900.0],["2025-08-06",5.2,5.298,4.77,4.87,88500.0],["2025-08-07",4.75,4.845,4.06,4.155,218300.0],["2025-08-08",4.16,4.24,4.0,4.005,106700.0],["2025-08-11",4.01,4.23,3.96,4.15,90400.0],["2025-08-12",4.21,4.81,4.195,4.43,165200.0],["2025-08-13",4.5,4.74,4.44,4.65,76900.0],["2025-08-14",4.59,4.8,4.45,4.5,109400.0],["2025-08-15",4.48,4.69,4.357,4.42,102900.0],["2025-08-18",4.42,4.79,4.371,4.71,139300.0],["2025-08-19",4.72,4.99,4.48,4.53,64300.0],["2025-08-20",4.55,4.783,4.43,4.44,87800.0],["2025-08-21",4.43,4.63,4.4,4.54,120700.0],["2025-08-22",4.5,5.411,4.46,5.0,435700.0],["2025-08-25",5.0,5.0,4.46,4.54,181300.0],["2025-08-26",4.58,4.864,4.58,4.65,116500.0],["2025-08-27",4.66,4.97,4.601,4.92,336200.0],["2025-08-28",4.98,5.27,4.821,4.99,225000.0],["2025-08-29",5.03,5.399,4.88,5.34,276600.0],["2025-09-02",5.12,5.26,5.0,5.23,100500.0],["2025-09-03",5.23,5.29,5.01,5.1,62900.0],["2025-09-04",5.23,5.4,4.97,5.33,165700.0],["2025-09-05",5.35,5.42,5.17,5.36,93100.0],["2025-09-08",5.4,5.41,5.27,5.31,100600.0],["2025-09-09",5.24,5.4,5.15,5.36,123900.0],["2025-09-10",5.32,5.4,5.0,5.07,117800.0],["2025-09-11",5.07,5.2,5.03,5.15,101700.0],["2025-09-12",5.11,5.18,4.92,5.06,94300.0],["2025-09-15",5.1,5.2,5.02,5.19,104700.0],["2025-09-16",5.36,5.86,5.3,5.6,236500.0],["2025-09-17",5.61,6.089,5.555,5.63,321200.0],["2025-09-18",5.89,6.15,5.54,5.6,268900.0],["2025-09-19",5.6,5.675,5.24,5.26,318600.0],["2025-09-22",5.3,5.64,5.22,5.45,150900.0],["2025-09-23",5.45,5.74,5.45,5.47,109300.0],["2025-09-24",5.53,5.685,5.48,5.6,78500.0],["2025-09-25",5.37,5.93,5.37,5.52,223500.0],["2025-09-26",5.52,5.75,5.455,5.67,61600.0],["2025-09-29",5.7,5.92,5.5,5.61,56200.0],["2025-09-30",5.798,5.798,5.384,5.41,138200.0],["2025-10-01",5.36,5.47,5.35,5.44,38200.0],["2025-10-02",5.48,5.6,5.48,5.57,41900.0],["2025-10-03",5.58,5.99,5.58,5.8,103400.0],["2025-10-06",5.88,5.985,5.82,5.89,68200.0],["2025-10-07",5.89,5.89,5.63,5.75,98500.0],["2025-10-08",5.88,6.16,5.8,6.04,95800.0],["2025-10-09",6.23,6.44,6.075,6.26,105900.0],["2025-10-10",6.33,6.39,5.81,5.81,181100.0],["2025-10-13",5.93,6.159,5.87,6.05,110200.0],["2025-10-14",5.99,6.16,5.89,5.98,243300.0],["2025-10-15",6.01,6.1,5.83,5.95,78900.0],["2025-10-16",5.99,6.0,5.685,5.74,58000.0],["2025-10-17",5.7,5.908,5.52,5.57,74300.0],["2025-10-20",5.7,5.89,5.672,5.87,54000.0],["2025-10-21",5.93,6.23,5.9,6.0,100000.0],["2025-10-22",6.01,6.01,5.68,5.79,130200.0],["2025-10-23",5.75,6.05,5.75,5.915,90800.0],["2025-10-24",6.0,6.31,5.975,6.19,71900.0],["2025-10-27",6.3,6.53,6.2,6.45,241000.0],["2025-10-28",6.42,6.57,6.26,6.31,231700.0],["2025-10-29",6.3,6.41,5.99,6.35,256300.0],["2025-10-30",6.34,6.453,5.42,5.58,329300.0],["2025-10-31",5.65,5.9,5.605,5.89,91500.0],["2025-11-03",5.86,5.89,5.582,5.76,65100.0],["2025-11-04",5.61,5.655,5.2,5.22,237800.0],["2025-11-05",5.25,5.535,5.2,5.38,167500.0],["2025-11-06",5.38,5.44,4.83,4.89,88000.0],["2025-11-07",4.9,4.995,4.66,4.96,87000.0],["2025-11-10",4.98,5.23,4.98,5.04,78900.0],["2025-11-11",5.05,5.12,4.78,4.86,225600.0],["2025-11-12",4.86,4.96,4.67,4.7,97000.0],["2025-11-13",4.51,4.65,4.2,4.31,219400.0],["2025-11-14",4.31,4.48,4.25,4.26,71400.0],["2025-11-17",4.23,4.38,3.79,4.01,230700.0],["2025-11-18",4.02,4.385,3.98,4.01,230900.0],["2025-11-19",4.05,4.34,4.05,4.25,150000.0],["2025-11-20",4.42,4.59,4.245,4.4,170900.0],["2025-11-21",4.35,4.5,4.26,4.28,110800.0],["2025-11-24",4.28,4.29,4.08,4.15,159500.0],["2025-11-25",4.16,4.344,4.08,4.26,109300.0],["2025-11-26",4.26,4.43,4.13,4.41,201000.0],["2025-11-28",4.4,4.55,4.255,4.55,32200.0],["2025-12-01",4.63,4.76,4.44,4.46,152900.0],["2025-12-02",4.5,4.595,4.35,4.39,103600.0],["2025-12-03",4.36,4.7,4.33,4.61,214400.0],["2025-12-04",4.59,4.69,4.16,4.45,585400.0],["2025-12-05",4.45,4.51,3.97,4.02,272800.0],["2025-12-08",4.05,4.11,3.45,3.83,437700.0],["2025-12-09",4.0,4.2,3.93,4.04,365500.0],["2025-12-10",4.07,4.38,4.04,4.2,357100.0],["2025-12-11",4.23,4.455,4.14,4.4,161600.0],["2025-12-12",4.41,4.55,4.3,4.38,110200.0],["2025-12-15",4.49,4.49,4.049,4.09,106100.0],["2025-12-16",4.05,4.31,4.05,4.3,73100.0],["2025-12-17",4.32,4.5,4.285,4.38,176300.0],["2025-12-18",4.39,4.51,4.2,4.35,136700.0],["2025-12-19",4.33,4.37,4.19,4.25,245300.0],["2025-12-22",4.25,4.54,4.17,4.4,214000.0],["2025-12-23",4.35,4.465,4.24,4.38,148000.0],["2025-12-24",4.271,4.42,4.271,4.34,66700.0],["2025-12-26",4.29,4.3,3.75,4.25,290900.0],["2025-12-29",4.22,4.235,4.09,4.14,211000.0],["2025-12-30",4.14,4.22,4.13,4.14,161500.0],["2025-12-31",4.14,4.14,4.01,4.05,586200.0],["2026-01-02",4.1,4.28,4.045,4.14,168200.0],["2026-01-05",4.15,4.45,4.08,4.38,243600.0],["2026-01-06",4.38,4.809,4.38,4.7,197900.0],["2026-01-07",4.7,4.87,4.645,4.7,163600.0],["2026-01-08",4.7,4.77,4.43,4.45,55000.0],["2026-01-09",4.45,4.65,4.35,4.39,51700.0],["2026-01-12",4.37,4.5,4.304,4.44,57200.0],["2026-01-13",4.48,4.485,4.33,4.41,67400.0],["2026-01-14",4.35,4.425,4.215,4.38,150700.0],["2026-01-15",4.42,4.7,4.41,4.6,256100.0],["2026-01-16",4.6,4.76,4.41,4.5,178300.0],["2026-01-20",4.4,4.48,4.32,4.41,175000.0],["2026-01-21",4.41,4.85,4.405,4.66,167900.0],["2026-01-22",4.73,5.1,4.655,4.95,190400.0],["2026-01-23",4.95,5.24,4.81,4.96,144700.0],["2026-01-26",4.93,5.01,4.65,4.71,72000.0],["2026-01-27",4.69,4.81,4.56,4.63,147600.0],["2026-01-28",4.62,4.903,4.495,4.54,212100.0],["2026-01-29",4.57,4.6,4.34,4.56,125400.0],["2026-01-30",4.53,4.56,4.4,4.48,107600.0],["2026-02-02",4.47,4.62,4.4,4.47,163600.0],["2026-02-03",4.57,4.57,4.055,4.14,204600.0],["2026-02-04",4.13,4.24,3.81,3.91,308400.0],["2026-02-05",3.86,3.91,3.57,3.59,227900.0],["2026-02-06",3.7,3.98,3.64,3.89,122000.0],["2026-02-09",3.82,3.835,3.675,3.8,136200.0],["2026-02-10",3.77,4.045,3.73,3.73,83700.0],["2026-02-11",3.81,3.81,3.59,3.68,86100.0],["2026-02-12",3.73,3.745,3.43,3.68,154100.0],["2026-02-13",3.67,3.755,3.615,3.69,84500.0],["2026-02-17",3.69,3.69,3.45,3.53,55800.0],["2026-02-18",3.56,3.76,3.56,3.63,111600.0],["2026-02-19",3.58,3.625,3.5,3.61,80400.0],["2026-02-20",3.59,3.7,3.52,3.55,85000.0],["2026-02-23",3.51,3.51,3.25,3.33,122900.0],["2026-02-24",3.35,3.5,3.285,3.4,72200.0],["2026-02-25",3.47,3.64,3.34,3.43,60800.0],["2026-02-26",3.435,3.575,3.29,3.45,102900.0],["2026-02-27",3.37,3.505,3.3,3.36,82300.0],["2026-03-02",3.26,3.46,3.26,3.39,75700.0],["2026-03-03",3.28,3.42,3.15,3.32,88200.0],["2026-03-04",3.34,3.52,3.241,3.45,53000.0],["2026-03-05",3.42,3.5,3.273,3.38,62800.0],["2026-03-06",3.25,3.285,3.2,3.23,83700.0],["2026-03-09",3.18,3.34,3.07,3.29,136000.0],["2026-03-10",3.29,3.439,3.23,3.32,106700.0],["2026-03-11",3.32,3.45,3.22,3.33,49700.0],["2026-03-12",3.27,3.35,3.24,3.3,206700.0],["2026-03-13",4.3,5.33,3.81,5.03,12047300.0],["2026-03-16",5.2,5.39,4.91,5.05,1592900.0],["2026-03-17",5.05,5.12,4.87,4.97,419500.0],["2026-03-18",4.95,6.12,4.83,6.06,1489000.0],["2026-03-19",5.95,6.51,5.66,6.39,887900.0],["2026-03-20",6.26,6.947,6.22,6.34,789300.0],["2026-03-23",6.33,7.25,6.24,7.24,747100.0],["2026-03-24",7.23,7.39,6.71,6.92,624600.0],["2026-03-25",7.07,7.22,6.92,7.14,298700.0],["2026-03-26",7.13,7.44,6.69,7.26,425500.0],["2026-03-27",7.15,7.22,6.81,6.9,322100.0],["2026-03-30",6.95,7.17,6.76,7.1,338200.0],["2026-03-31",7.1,7.19,6.93,7.08,238900.0],["2026-04-01",7.15,7.29,7.04,7.18,324300.0],["2026-04-02",7.03,7.28,6.81,7.19,260000.0],["2026-04-06",7.33,7.56,7.14,7.2,340300.0],["2026-04-07",7.15,7.44,6.98,7.36,334500.0],["2026-04-08",7.56,7.65,7.19,7.35,318300.0],["2026-04-09",7.34,7.39,7.18,7.34,190800.0],["2026-04-10",7.36,7.399,7.08,7.24,188100.0],["2026-04-13",7.11,7.56,6.92,7.4,325100.0],["2026-04-14",7.44,8.04,7.422,7.88,503900.0],["2026-04-15",7.9,8.6,7.88,8.32,376700.0],["2026-04-16",8.44,8.59,8.35,8.44,298400.0],["2026-04-17",8.58,8.7,8.46,8.53,280800.0],["2026-04-20",8.52,8.9,8.48,8.8,263800.0],["2026-04-21",8.86,8.91,8.59,8.73,285100.0],["2026-04-22",8.86,8.95,8.604,8.83,150500.0],["2026-04-23",8.7,9.135,8.39,9.04,448700.0],["2026-04-24",9.15,9.988,9.14,9.93,410800.0],["2026-04-27",10.0,10.575,9.96,10.57,419200.0],["2026-04-28",10.32,10.375,9.56,10.0,464300.0],["2026-04-29",9.98,10.18,9.74,9.87,235200.0],["2026-04-30",9.87,10.4,9.535,10.21,309600.0],["2026-05-01",10.2,11.21,10.13,11.2,445400.0],["2026-05-04",11.17,11.94,11.03,11.59,523900.0],["2026-05-05",11.73,12.19,11.51,12.05,310600.0],["2026-05-06",12.06,12.5,11.83,12.46,495900.0],["2026-05-07",12.5,12.805,11.75,12.06,539600.0],["2026-05-08",12.06,12.41,10.75,11.49,533100.0],["2026-05-11",11.91,12.47,10.89,11.13,531500.0],["2026-05-12",10.95,11.145,10.37,10.66,427300.0],["2026-05-13",10.61,10.76,10.23,10.67,323200.0],["2026-05-14",10.7,11.085,10.44,10.67,574300.0],["2026-05-15",10.66,10.78,10.02,10.09,350200.0],["2026-05-18",10.15,10.15,9.232,9.45,505000.0],["2026-05-19",9.4,9.49,8.95,9.26,393100.0],["2026-05-20",9.26,9.53,9.07,9.3,322000.0],["2026-05-21",9.26,9.515,9.01,9.48,482800.0],["2026-05-22",9.6,9.95,9.27,9.74,553000.0],["2026-05-26",9.93,9.93,9.59,9.82,278200.0],["2026-05-27",9.91,10.07,9.66,9.8,252200.0],["2026-05-28",9.85,9.975,9.6,9.67,180500.0],["2026-05-29",9.8,9.8,9.24,9.66,283900.0],["2026-06-01",9.87,10.69,9.74,10.67,438600.0],["2026-06-02",10.4,12.23,10.22,12.17,1469400.0],["2026-06-03",13.1,14.14,12.5,12.68,2192400.0],["2026-06-04",12.4,13.632,11.95,13.08,998000.0],["2026-06-05",13.07,13.08,11.02,11.3,1303000.0],["2026-06-08",11.58,12.3,11.21,11.49,780800.0],["2026-06-09",11.96,12.39,10.77,11.41,734900.0],["2026-06-10",11.17,12.345,11.114,11.48,520200.0],["2026-06-11",11.41,11.96,10.9,11.47,579800.0],["2026-06-12",11.38,12.25,10.45,12.17,516100.0],["2026-06-15",12.21,12.37,10.89,12.25,621100.0],["2026-06-16",12.5,12.95,11.94,11.98,659100.0],["2026-06-17",11.93,12.8,11.83,12.63,438500.0],["2026-06-18",12.8,13.51,11.98,13.35,701500.0],["2026-06-22",13.0,13.97,12.91,13.2,546800.0],["2026-06-23",12.24,13.17,12.0,12.88,684700.0],["2026-06-24",12.83,12.99,11.33,11.82,606600.0],["2026-06-25",12.24,12.4,11.08,11.95,403500.0],["2026-06-26",11.65,12.185,11.32,11.96,1154300.0],["2026-06-29",11.94,12.44,11.28,12.4,401500.0],["2026-06-30",12.14,13.84,11.9,13.79,523300.0],["2026-07-01",13.36,14.39,12.73,12.79,596200.0],["2026-07-02",12.69,12.79,10.26,11.1,846800.0],["2026-07-06",11.32,12.16,11.055,11.2,536681.725392],["2026-07-07",10.86,10.945,9.74,9.96,686556.823987],["2026-07-08",9.77,11.09,9.77,10.97,478318.485738],["2026-07-09",11.2,11.695,10.965,11.31,497480.952745],["2026-07-13",10.49,10.7388,10.0601,10.09,298661.44766],["2026-07-14",10.32,10.6663,10.09,10.22,257648.596166],["2026-07-15",10.32,10.56,9.9,10.41,257358.48481],["2026-07-16",10.18,10.18,8.85,8.97,541700.109623],["2026-07-17",8.52,8.6071,7.895,7.94,638193.805865],["2026-07-20",7.94,8.36,7.72,7.85,276276.243612],["2026-07-21",8.18,8.91,7.99,8.82,364092.73558],["2026-08-03",7.69,8.2,7.51,8.17,382364.995821],["2026-08-04",8.46,8.9299,8.36,8.78,366701.997518],["2026-08-05",8.76,9.2,8.275,8.3,337582.872135],["2026-08-06",8.11,9,7.96,8.61,595525.14347],["2026-08-07",7.67,7.845,7,7.65,1024094.332114],["2026-08-10",7.72,8.34,7.24,7.41,256650.458519],["2026-08-11",7.34,7.665,7.1308,7.59,416342.584707]]}