{"t":"TEM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-14",40.0,43.88,37.0,40.25,6338900.0],["2024-06-17",42.79,43.0,33.84,36.48,3747400.0],["2024-06-18",36.99,37.75,30.19,30.33,4184900.0],["2024-06-20",30.87,31.2,24.0,27.26,4586300.0],["2024-06-21",27.26,29.0,26.2,28.64,930200.0],["2024-06-24",29.5,29.5,25.29,25.31,1558300.0],["2024-06-25",25.31,26.1,22.89,24.96,2234400.0],["2024-06-26",24.96,27.74,23.05,27.56,1513800.0],["2024-06-27",28.4,31.25,27.68,30.83,1481500.0],["2024-06-28",32.77,35.17,31.25,35.0,1191500.0],["2024-07-01",37.0,37.0,32.0,33.34,897000.0],["2024-07-02",34.45,36.34,33.74,35.98,720900.0],["2024-07-03",37.0,37.65,32.8,34.39,1092600.0],["2024-07-05",36.22,36.63,30.77,30.88,622000.0],["2024-07-08",31.07,33.8,31.0,33.2,511300.0],["2024-07-09",34.71,35.75,30.81,34.5,2062000.0],["2024-07-10",35.5,36.49,34.45,35.0,1079300.0],["2024-07-11",35.78,37.585,34.82,37.5,982900.0],["2024-07-12",38.88,41.78,37.68,39.76,1633500.0],["2024-07-15",39.76,40.8,36.4,36.6,1039700.0],["2024-07-16",38.5,41.88,37.307,40.74,1161700.0],["2024-07-17",40.0,45.11,38.71,39.85,1146200.0],["2024-07-18",41.56,42.25,39.5,40.14,959100.0],["2024-07-19",41.0,42.845,39.9,41.4,442600.0],["2024-07-22",42.45,43.85,41.1,42.98,927000.0],["2024-07-23",43.0,43.4,40.2,40.7,448200.0],["2024-07-24",40.82,40.925,37.68,38.05,623700.0],["2024-07-25",38.5,40.1,37.26,40.02,651100.0],["2024-07-26",40.1,42.07,39.71,41.92,711800.0],["2024-07-29",41.71,44.17,41.418,43.87,519500.0],["2024-07-30",44.71,46.55,42.76,45.97,865500.0],["2024-07-31",46.58,47.09,43.12,43.28,573700.0],["2024-08-01",44.92,45.58,39.01,39.28,605300.0],["2024-08-02",38.0,39.48,36.11,39.045,680800.0],["2024-08-05",32.82,38.83,32.8,38.22,1005700.0],["2024-08-06",41.51,41.99,38.0,40.65,1000000.0],["2024-08-07",39.91,40.93,38.55,38.82,1210500.0],["2024-08-08",40.71,40.71,36.8,38.93,686600.0],["2024-08-09",39.0,39.78,38.57,38.75,336600.0],["2024-08-12",38.86,39.75,38.165,38.68,372900.0],["2024-08-13",39.43,43.76,38.941,42.65,718600.0],["2024-08-14",42.7,43.844,41.19,42.9,605900.0],["2024-08-15",43.76,47.81,43.75,47.2,717700.0],["2024-08-16",47.0,52.82,46.6,50.88,1307000.0],["2024-08-19",52.1,59.08,50.01,57.61,1424900.0],["2024-08-20",58.0,74.83,56.94,58.71,3133800.0],["2024-08-21",60.0,72.77,60.0,71.47,1764100.0],["2024-08-22",72.35,77.0,61.02,64.53,2162400.0],["2024-08-23",66.47,68.08,63.11,64.95,990700.0],["2024-08-26",66.9,67.65,58.0,60.51,1042700.0],["2024-08-27",60.51,72.45,60.51,68.47,1449900.0],["2024-08-28",68.47,68.99,58.6,59.23,1227800.0],["2024-08-29",61.2,62.35,55.655,57.91,1192800.0],["2024-08-30",57.91,59.733,56.7,59.38,715300.0],["2024-09-03",59.05,62.196,51.555,52.09,1084000.0],["2024-09-04",52.0,55.726,50.629,53.735,796900.0],["2024-09-05",54.31,60.17,53.808,55.63,949200.0],["2024-09-06",55.35,56.28,47.045,50.19,1465200.0],["2024-09-09",51.94,51.94,43.91,47.27,1580000.0],["2024-09-10",47.27,47.5,43.41,45.05,941900.0],["2024-09-11",45.52,47.0,43.33,46.49,1099300.0],["2024-09-12",46.49,50.95,44.65,45.45,1417900.0],["2024-09-13",46.07,49.45,45.6,49.38,929500.0],["2024-09-16",48.4,54.9,47.05,54.67,1360300.0],["2024-09-17",55.61,55.66,48.32,49.23,2000100.0],["2024-09-18",50.0,53.8,48.565,51.31,1013200.0],["2024-09-19",53.91,54.61,49.888,50.09,1054800.0],["2024-09-20",51.35,54.895,49.74,54.43,1691900.0],["2024-09-23",54.56,57.5,52.5,55.36,917800.0],["2024-09-24",55.45,55.968,50.5,51.22,1393800.0],["2024-09-25",51.0,51.63,48.81,49.15,982400.0],["2024-09-26",50.33,52.75,49.95,51.87,763200.0],["2024-09-27",53.0,54.482,51.53,53.84,755600.0],["2024-09-30",53.76,56.78,52.39,56.6,736300.0],["2024-10-01",56.71,57.025,51.76,53.07,1012000.0],["2024-10-02",52.5,52.54,50.27,51.25,534800.0],["2024-10-03",52.35,52.91,48.1,48.96,1421500.0],["2024-10-04",50.38,54.5,49.59,52.94,1055700.0],["2024-10-07",53.0,53.015,50.04,50.55,634200.0],["2024-10-08",50.92,50.935,47.34,48.08,1146900.0],["2024-10-09",48.08,49.54,47.4,48.33,839200.0],["2024-10-10",48.9,48.9,45.758,45.98,732600.0],["2024-10-11",45.42,49.54,45.3,48.82,885000.0],["2024-10-14",49.01,51.4,48.66,50.72,503900.0],["2024-10-15",50.72,50.72,45.79,46.63,1406100.0],["2024-10-16",47.1,49.3,46.7,49.05,622400.0],["2024-10-17",49.2,49.33,47.78,48.01,435200.0],["2024-10-18",49.3,51.572,48.71,49.34,960000.0],["2024-10-21",49.7,50.135,47.8,48.68,411900.0],["2024-10-22",48.0,48.21,46.0,46.53,1060100.0],["2024-10-23",46.05,46.64,44.43,45.41,670300.0],["2024-10-24",46.5,47.25,45.6,46.21,428900.0],["2024-10-25",46.07,46.33,43.5,43.51,832000.0],["2024-10-28",43.68,44.77,42.24,43.34,846900.0],["2024-10-29",43.07,46.22,42.46,45.22,740500.0],["2024-10-30",45.32,46.44,44.557,45.51,578200.0],["2024-10-31",45.5,45.65,44.071,44.62,605100.0],["2024-11-01",45.6,46.36,44.68,46.06,478900.0],["2024-11-04",45.89,49.64,45.422,49.5,824700.0],["2024-11-05",48.8,48.81,39.34,44.5,3058300.0],["2024-11-06",45.96,59.16,45.51,56.97,3135600.0],["2024-11-07",55.03,59.988,54.03,56.79,2432100.0],["2024-11-08",56.79,75.0,56.064,73.77,3016000.0],["2024-11-11",69.78,78.0,66.5,77.62,1693900.0],["2024-11-12",76.2,79.49,65.9,68.04,1726900.0],["2024-11-13",70.0,74.455,66.11,68.08,1073600.0],["2024-11-14",68.0,68.57,55.56,56.63,1922800.0],["2024-11-15",56.51,56.725,50.98,52.4,1600800.0],["2024-11-18",52.6,54.31,48.26,54.06,1211600.0],["2024-11-19",52.5,55.18,50.6,53.97,1472800.0],["2024-11-20",55.95,60.4,55.3,58.15,1417300.0],["2024-11-21",58.04,58.86,52.09,52.48,1739100.0],["2024-11-22",53.2,59.98,52.21,58.6,1188900.0],["2024-11-25",63.43,67.46,61.0,63.89,1606600.0],["2024-11-26",63.5,64.96,58.423,58.865,891100.0],["2024-11-27",61.0,65.34,61.0,62.98,682500.0],["2024-11-29",66.13,67.22,62.3,62.59,445100.0],["2024-12-02",65.62,68.95,62.64,62.94,852500.0],["2024-12-03",62.47,62.47,53.81,56.29,1975100.0],["2024-12-04",58.0,60.2,55.9,57.99,1495700.0],["2024-12-05",56.84,58.31,52.88,53.16,1848100.0],["2024-12-06",53.46,53.5,49.57,50.44,2810500.0],["2024-12-09",51.07,52.0,46.25,46.5,2953400.0],["2024-12-10",46.5,47.2,44.53,45.0,2705200.0],["2024-12-11",42.08,43.9,40.1,43.19,11464600.0],["2024-12-12",43.26,47.14,41.901,41.99,10410600.0],["2024-12-13",42.0,43.94,40.66,41.0,5058600.0],["2024-12-16",41.89,42.25,39.0,39.88,4676000.0],["2024-12-17",40.0,40.9,38.68,38.95,4279500.0],["2024-12-18",39.65,39.73,34.25,34.295,7445100.0],["2024-12-19",35.3,35.636,32.59,33.03,5150000.0],["2024-12-20",32.49,36.17,32.4,35.54,5800600.0],["2024-12-23",36.43,36.801,33.42,34.91,3436000.0],["2024-12-24",35.25,35.4,34.05,34.79,1169700.0],["2024-12-26",34.68,36.13,34.15,35.29,2897800.0],["2024-12-27",36.915,38.02,34.69,35.12,4457400.0],["2024-12-30",34.57,34.584,32.97,33.87,2870600.0],["2024-12-31",34.01,34.58,32.97,33.76,2073900.0],["2025-01-02",33.89,35.29,32.96,34.25,3265600.0],["2025-01-03",34.26,39.2,34.18,38.25,4691900.0],["2025-01-06",39.75,41.6,38.81,40.76,4703800.0],["2025-01-07",41.618,41.9,38.13,38.875,3275700.0],["2025-01-08",38.78,40.8,36.72,37.49,2993200.0],["2025-01-10",36.4,37.99,34.82,37.52,2206200.0],["2025-01-13",33.69,34.74,31.36,32.34,7405900.0],["2025-01-14",33.1,34.62,31.66,31.83,4032200.0],["2025-01-15",33.47,37.5,33.0,34.92,5351000.0],["2025-01-16",35.8,35.97,32.9,34.75,2750600.0],["2025-01-17",35.15,35.93,34.35,35.15,2439000.0],["2025-01-21",42.84,49.83,41.75,47.64,33903000.0],["2025-01-22",51.67,52.83,47.18,50.45,26164100.0],["2025-01-23",49.72,56.54,47.22,54.84,23250300.0],["2025-01-24",55.0,55.6,51.25,51.4,13035000.0],["2025-01-27",49.62,54.57,48.08,51.86,13100900.0],["2025-01-28",52.0,52.78,48.31,51.02,7582600.0],["2025-01-29",51.315,56.46,49.748,50.77,11269500.0],["2025-01-30",52.815,58.51,52.2,57.19,17205800.0],["2025-01-31",60.0,62.15,56.33,57.39,17839000.0],["2025-02-03",53.63,61.75,52.971,61.54,15583200.0],["2025-02-04",65.055,65.34,60.59,61.85,15709000.0],["2025-02-05",64.3,71.292,63.52,69.18,22619500.0],["2025-02-06",71.39,71.39,64.15,64.99,17268100.0],["2025-02-07",66.7,69.92,65.8,68.96,16336900.0],["2025-02-10",70.2,71.3,66.25,68.36,15867600.0],["2025-02-11",67.89,78.67,67.65,71.21,31676800.0],["2025-02-12",68.43,74.779,68.03,73.88,19184700.0],["2025-02-13",77.165,86.0,75.8,83.75,29245100.0],["2025-02-14",87.77,91.45,84.09,89.44,25121400.0],["2025-02-18",90.09,91.28,78.8,81.95,22200600.0],["2025-02-19",83.94,86.89,79.0,85.71,16821900.0],["2025-02-20",79.99,80.22,72.1,76.72,20480700.0],["2025-02-21",76.51,77.0,67.74,68.09,14954500.0],["2025-02-24",69.85,74.2,65.37,69.57,20343400.0],["2025-02-25",58.49,65.8,55.2,59.1,26410600.0],["2025-02-26",60.102,66.87,59.0,62.26,18867900.0],["2025-02-27",63.35,63.65,55.15,55.3,17784400.0],["2025-02-28",52.14,56.71,50.5,56.18,13994900.0],["2025-03-03",57.545,57.59,50.03,50.93,11137200.0],["2025-03-04",48.59,54.13,47.0,52.73,14447200.0],["2025-03-05",52.94,53.339,49.35,53.06,10622200.0],["2025-03-06",50.465,52.23,48.01,48.86,9811300.0],["2025-03-07",48.46,50.924,45.01,49.1,9345200.0],["2025-03-10",48.06,48.49,43.53,45.17,10135100.0],["2025-03-11",44.55,47.36,44.05,45.58,8910900.0],["2025-03-12",48.75,49.6,44.161,45.5,12984700.0],["2025-03-13",45.98,47.015,42.1,42.165,9233400.0],["2025-03-14",43.9,47.46,43.248,47.17,10973400.0],["2025-03-17",46.805,50.86,45.85,49.87,9743600.0],["2025-03-18",47.79,47.956,45.05,45.74,9733500.0],["2025-03-19",46.53,49.71,45.67,48.03,11694700.0],["2025-03-20",47.6,49.49,47.02,48.04,9003100.0],["2025-03-21",46.83,51.78,45.48,51.35,9929800.0],["2025-03-24",54.94,59.21,54.183,59.0,14385800.0],["2025-03-25",59.0,61.5,55.69,58.57,13575200.0],["2025-03-26",57.935,59.55,53.2,53.25,10387800.0],["2025-03-27",52.4,55.88,51.87,51.97,9663500.0],["2025-03-28",51.09,51.256,47.04,47.83,9196000.0],["2025-03-31",45.49,48.8,44.283,48.24,7480800.0],["2025-04-01",48.27,49.13,45.46,47.22,7746000.0],["2025-04-02",45.805,50.04,45.44,49.89,8747100.0],["2025-04-03",45.41,47.87,45.405,46.17,8151500.0],["2025-04-04",44.93,45.81,40.03,42.58,11577700.0],["2025-04-07",39.12,45.982,37.68,42.7,12791000.0],["2025-04-08",45.365,45.5,36.5,37.23,15486300.0],["2025-04-09",37.68,45.0,36.22,43.79,18857700.0],["2025-04-10",42.845,43.002,38.37,40.29,8760400.0],["2025-04-11",40.93,42.35,38.79,42.12,8572300.0],["2025-04-14",44.02,44.77,41.957,43.13,7758000.0],["2025-04-15",43.155,43.836,41.35,42.93,5256400.0],["2025-04-16",41.48,42.13,40.04,40.86,5183700.0],["2025-04-17",41.14,41.646,40.16,40.45,4573800.0],["2025-04-21",39.94,41.6,39.01,40.98,8903100.0],["2025-04-22",41.8,45.48,41.67,43.23,9399300.0],["2025-04-23",47.315,51.32,47.0,49.55,18735900.0],["2025-04-24",50.4,53.54,49.41,53.5,10529200.0],["2025-04-25",53.21,54.55,52.22,52.9,9010000.0],["2025-04-28",53.96,56.49,52.17,53.77,10884100.0],["2025-04-29",55.37,56.9,52.68,54.29,9865200.0],["2025-04-30",51.195,52.25,50.05,51.67,8113200.0],["2025-05-01",53.5,54.31,51.51,51.85,6404800.0],["2025-05-02",52.75,58.68,52.6,57.06,12339100.0],["2025-05-05",55.59,55.75,52.8,54.07,9202500.0],["2025-05-06",51.55,53.63,50.8,52.19,13295600.0],["2025-05-07",52.125,58.8,48.711,58.76,28590600.0],["2025-05-08",58.315,66.415,57.57,65.22,24829100.0],["2025-05-09",66.26,66.3,60.5,61.37,15516400.0],["2025-05-12",64.73,65.0,60.1,62.69,15874000.0],["2025-05-13",65.0,71.42,64.0,68.91,21784900.0],["2025-05-14",70.675,71.97,64.27,64.78,15465500.0],["2025-05-15",64.8,65.75,60.92,62.6,11185400.0],["2025-05-16",64.09,65.67,61.63,65.49,10187400.0],["2025-05-19",61.88,63.77,60.32,63.74,10816800.0],["2025-05-20",64.0,66.65,61.266,62.43,14874200.0],["2025-05-21",62.9,65.88,57.8,58.14,19982200.0],["2025-05-22",58.315,61.73,57.01,59.25,12398800.0],["2025-05-23",57.37,62.88,57.25,62.56,10355000.0],["2025-05-27",64.645,68.75,63.88,65.87,16771900.0],["2025-05-28",63.99,64.25,52.55,53.2,50365400.0],["2025-05-29",54.75,56.47,52.62,54.43,19306200.0],["2025-05-30",54.75,56.63,53.6,55.18,14090300.0],["2025-06-02",55.23,65.355,55.12,63.47,31474300.0],["2025-06-03",62.2,63.634,60.83,61.96,12269500.0],["2025-06-04",62.325,64.59,61.32,62.78,9119600.0],["2025-06-05",62.1,63.08,57.59,58.66,12247100.0],["2025-06-06",60.0,63.67,58.6,62.07,11631100.0],["2025-06-09",63.615,68.73,60.86,66.94,16954100.0],["2025-06-10",67.0,70.0,66.12,69.38,13924700.0],["2025-06-11",70.065,73.28,67.12,70.78,16295300.0],["2025-06-12",68.85,72.28,68.85,71.23,10712400.0],["2025-06-13",68.57,74.228,68.35,71.28,12839900.0],["2025-06-16",72.15,74.83,71.22,72.0,10203200.0],["2025-06-17",70.45,71.42,68.83,70.11,7802500.0],["2025-06-18",69.135,71.64,66.62,69.1,10699000.0],["2025-06-20",69.66,70.11,67.25,68.31,7043200.0],["2025-06-23",66.05,68.9,63.202,65.65,10491400.0],["2025-06-24",67.52,68.805,65.5,68.28,7804400.0],["2025-06-25",69.575,71.37,64.41,65.47,10125500.0],["2025-06-26",66.06,69.25,65.41,68.34,8248700.0],["2025-06-27",69.0,69.97,65.25,66.52,13698200.0],["2025-06-30",65.695,67.0,63.48,63.54,12302900.0],["2025-07-01",62.53,62.8,58.71,59.445,15481500.0],["2025-07-02",59.83,60.578,58.53,59.18,8128900.0],["2025-07-03",59.98,61.57,59.54,60.97,6389100.0],["2025-07-07",60.04,60.056,57.187,58.01,8351500.0],["2025-07-08",59.08,59.865,57.97,58.51,6690700.0],["2025-07-09",59.24,59.74,57.48,58.41,6189700.0],["2025-07-10",59.08,60.9,58.55,59.6,8330300.0],["2025-07-11",59.0,60.2,56.55,56.88,8064200.0],["2025-07-14",57.63,59.076,56.98,57.82,7109400.0],["2025-07-15",58.96,59.97,55.768,55.89,9442500.0],["2025-07-16",57.95,60.22,57.45,59.97,14300100.0],["2025-07-17",60.81,62.35,59.6,60.65,10393000.0],["2025-07-18",61.75,62.98,59.98,60.98,8361300.0],["2025-07-21",61.86,62.47,57.84,58.01,10079100.0],["2025-07-22",58.49,61.5,57.6,61.08,8108300.0],["2025-07-23",61.125,64.89,60.05,64.86,11427100.0],["2025-07-24",64.35,65.38,62.88,63.34,7540100.0],["2025-07-25",63.39,65.28,62.2,64.49,6667100.0],["2025-07-28",65.08,65.82,61.62,62.0,7613300.0],["2025-07-29",61.05,61.29,57.86,58.29,9181100.0],["2025-07-30",58.72,59.46,56.77,57.81,7228200.0],["2025-07-31",57.245,59.65,56.295,56.59,7987600.0],["2025-08-01",55.18,56.04,53.39,54.89,6577900.0],["2025-08-04",54.945,57.67,54.5,57.52,6179900.0],["2025-08-05",57.38,58.915,56.68,57.74,4884700.0],["2025-08-06",57.62,57.64,54.88,55.53,5578400.0],["2025-08-07",56.9,58.93,56.81,58.74,8344700.0],["2025-08-08",64.2,65.73,57.88,60.87,26148100.0],["2025-08-11",60.01,64.85,59.82,60.82,12273900.0],["2025-08-12",61.35,66.4,61.26,66.34,15553700.0],["2025-08-13",67.08,71.85,67.06,69.63,19400800.0],["2025-08-14",66.615,74.4,66.56,71.59,15219500.0],["2025-08-15",71.95,75.73,70.19,73.78,14685200.0],["2025-08-18",72.36,78.99,70.49,78.45,14768200.0],["2025-08-19",78.2,78.4,72.85,73.08,12848000.0],["2025-08-20",70.77,73.8,67.02,73.28,13854400.0],["2025-08-21",72.5,78.59,71.9,76.71,15635200.0],["2025-08-22",76.45,85.28,75.67,80.52,18678800.0],["2025-08-25",81.105,81.73,75.8,75.9,10037600.0],["2025-08-26",75.9,77.15,74.51,76.3,7109800.0],["2025-08-27",75.725,76.0,72.18,73.23,6800100.0],["2025-08-28",73.3,75.155,73.06,73.66,5337300.0],["2025-08-29",73.2,76.39,72.23,75.86,7665400.0],["2025-09-02",73.64,78.39,71.4,78.34,9424900.0],["2025-09-03",79.06,80.75,75.301,76.285,7009000.0],["2025-09-04",76.49,78.52,73.44,78.12,6250100.0],["2025-09-05",79.56,80.8,75.62,79.62,9002100.0],["2025-09-08",80.85,83.27,79.53,80.22,9201700.0],["2025-09-09",80.6,81.389,77.43,81.01,6525000.0],["2025-09-10",81.745,82.58,77.17,78.16,8597300.0],["2025-09-11",79.42,91.06,79.417,88.78,21218700.0],["2025-09-12",89.26,90.34,85.92,86.38,6745600.0],["2025-09-15",87.74,88.194,84.6,85.13,5207000.0],["2025-09-16",85.11,87.41,82.3,87.04,7150200.0],["2025-09-17",86.65,88.08,83.01,86.45,6821100.0],["2025-09-18",88.0,88.71,86.25,87.07,5107400.0],["2025-09-19",88.43,90.97,86.5,88.24,17676500.0],["2025-09-22",92.51,97.787,84.29,85.87,21034400.0],["2025-09-23",86.73,90.079,84.02,84.13,8795200.0],["2025-09-24",84.5,85.31,78.78,79.23,9730200.0],["2025-09-25",76.925,78.464,74.59,77.33,7891600.0],["2025-09-26",78.705,79.877,77.57,78.48,5432200.0],["2025-09-29",80.43,82.1,78.5,78.57,5726400.0],["2025-09-30",78.255,80.89,77.08,80.71,4426400.0],["2025-10-01",80.96,88.14,80.859,87.99,9193100.0],["2025-10-02",89.075,90.63,87.669,89.3,9021400.0],["2025-10-03",89.65,94.0,88.88,91.66,9313400.0],["2025-10-06",91.34,93.49,89.747,93.08,6026700.0],["2025-10-07",93.53,95.88,89.2,93.01,7381000.0],["2025-10-08",92.96,103.42,91.87,103.25,13393700.0],["2025-10-09",102.17,104.32,98.9,99.28,7306300.0],["2025-10-10",100.9,101.56,93.9,96.39,9768500.0],["2025-10-13",93.36,97.305,91.9,94.47,7183400.0],["2025-10-14",92.11,93.906,87.3,89.87,6984300.0],["2025-10-15",92.79,94.65,88.81,91.91,5012600.0],["2025-10-16",94.465,97.25,90.03,91.02,6656900.0],["2025-10-17",89.18,90.6,85.135,87.78,5837400.0],["2025-10-20",91.02,96.29,90.83,92.45,7893700.0],["2025-10-21",91.29,93.46,88.95,89.1,4255100.0],["2025-10-22",90.6,91.09,81.9,85.27,8141400.0],["2025-10-23",86.61,88.83,84.07,87.035,4967000.0],["2025-10-24",90.26,91.51,88.73,89.23,4621200.0],["2025-10-27",91.91,93.38,89.55,91.58,7674000.0],["2025-10-28",91.93,92.0,86.54,86.59,6521200.0],["2025-10-29",88.22,90.496,87.03,88.84,5277500.0],["2025-10-30",87.85,91.83,85.8,86.27,5778900.0],["2025-10-31",87.92,90.19,86.82,89.85,4706700.0],["2025-11-03",90.0,90.53,86.31,88.71,5937900.0],["2025-11-04",85.05,88.88,83.9,84.49,9041200.0],["2025-11-05",82.23,83.5,78.4,82.26,9000900.0],["2025-11-06",80.285,80.4,71.93,72.09,11768000.0],["2025-11-07",71.35,72.02,67.19,71.56,8979000.0],["2025-11-10",75.84,75.85,71.63,71.78,6132600.0],["2025-11-11",71.6,74.02,71.015,71.56,4446900.0],["2025-11-12",71.4,72.07,69.35,71.1,4762300.0],["2025-11-13",69.185,69.5,66.28,67.94,6841500.0],["2025-11-14",65.255,69.93,64.67,68.48,6298400.0],["2025-11-17",67.93,69.58,65.53,66.39,4988300.0],["2025-11-18",65.805,68.33,64.2,66.77,4532100.0],["2025-11-19",66.2,69.65,65.611,69.09,4774300.0],["2025-11-20",71.33,72.43,64.92,65.69,7196600.0],["2025-11-21",65.64,71.01,64.95,70.29,6471800.0],["2025-11-24",70.7,76.41,70.7,76.06,6145900.0],["2025-11-25",76.01,77.39,74.34,76.84,4899700.0],["2025-11-26",77.71,79.96,76.75,77.21,3702000.0],["2025-11-28",77.25,78.03,76.34,77.93,1774500.0],["2025-12-01",75.55,77.05,73.98,74.07,3269000.0],["2025-12-02",74.6,76.85,73.76,73.97,2856900.0],["2025-12-03",73.53,75.73,73.0,74.91,2584100.0],["2025-12-04",74.89,78.09,74.34,76.33,3648100.0],["2025-12-05",76.165,77.86,74.77,76.66,3236300.0],["2025-12-08",77.98,78.78,76.33,77.04,3415000.0],["2025-12-09",76.68,76.725,74.62,75.88,2782900.0],["2025-12-10",75.64,77.2,73.88,75.07,2778500.0],["2025-12-11",74.33,74.37,71.481,73.86,3223300.0],["2025-12-12",73.06,73.82,70.22,70.61,3388500.0],["2025-12-15",70.53,71.48,68.31,68.67,3215900.0],["2025-12-16",67.355,69.31,67.215,68.11,2544000.0],["2025-12-17",68.04,69.02,64.31,64.615,3924100.0],["2025-12-18",65.22,66.61,61.55,62.21,6015900.0],["2025-12-19",62.72,64.9,61.95,64.46,5964400.0],["2025-12-22",66.36,67.8,65.82,65.92,4176200.0],["2025-12-23",65.895,66.32,63.451,64.72,3664600.0],["2025-12-24",64.375,64.81,63.35,64.26,1945500.0],["2025-12-26",63.545,63.57,61.78,62.7,3032600.0],["2025-12-29",61.87,63.49,60.853,61.47,3876900.0],["2025-12-30",61.8,61.82,59.99,60.39,5051300.0],["2025-12-31",60.01,60.1,58.8,59.05,3585400.0],["2026-01-02",60.21,62.4,59.09,62.36,5817300.0],["2026-01-05",64.26,65.36,63.02,64.7,5440200.0],["2026-01-06",66.37,69.9,66.16,69.54,6508300.0],["2026-01-07",69.0,71.21,68.86,69.77,4143700.0],["2026-01-08",69.06,69.64,67.33,68.36,3339700.0],["2026-01-09",69.81,69.88,66.17,66.27,3145500.0],["2026-01-12",75.34,76.33,68.32,69.26,16043700.0],["2026-01-13",69.73,70.56,66.08,67.15,6849000.0],["2026-01-14",66.84,69.34,66.15,69.28,4242500.0],["2026-01-15",69.45,73.26,68.551,68.92,6980500.0],["2026-01-16",69.5,71.88,68.57,70.33,4869100.0],["2026-01-20",68.33,69.415,66.66,66.78,4885100.0],["2026-01-21",66.63,67.3,61.82,65.32,7204300.0],["2026-01-22",66.0,68.78,65.605,68.36,4006700.0],["2026-01-23",68.81,68.95,64.84,65.32,3932200.0],["2026-01-26",65.0,70.16,64.47,67.63,5324600.0],["2026-01-27",67.88,68.57,66.216,66.81,3746200.0],["2026-01-28",66.65,66.81,64.44,64.57,4211000.0],["2026-01-29",64.04,64.22,62.65,63.51,4797300.0],["2026-01-30",62.41,63.32,59.42,59.82,6396500.0],["2026-02-02",59.43,59.99,57.51,58.55,5279400.0],["2026-02-03",59.24,59.325,54.4,55.97,5736900.0],["2026-02-04",55.5,55.511,49.881,53.55,9625500.0],["2026-02-05",54.71,55.0,51.2,52.44,8732400.0],["2026-02-06",53.46,55.55,52.96,54.91,6498100.0],["2026-02-09",55.47,57.6,53.916,57.12,4725500.0],["2026-02-10",57.975,57.975,55.718,55.88,3945800.0],["2026-02-11",56.0,56.125,52.08,53.61,4296000.0],["2026-02-12",53.92,53.95,49.4,50.78,5221900.0],["2026-02-13",51.04,52.65,50.43,51.95,3137400.0],["2026-02-17",52.74,53.5,50.7,52.56,3169000.0],["2026-02-18",53.93,57.93,53.7,56.16,6872600.0],["2026-02-19",58.08,60.04,57.382,59.96,8368000.0],["2026-02-20",61.88,62.0,57.68,58.37,7885300.0],["2026-02-23",57.53,58.33,55.85,57.29,4062000.0],["2026-02-24",56.56,58.756,56.292,57.95,5636900.0],["2026-02-25",57.08,57.74,53.05,53.71,10649300.0],["2026-02-26",53.19,55.46,51.69,55.41,7604700.0],["2026-02-27",54.23,54.54,52.16,53.25,4544600.0],["2026-03-02",50.945,53.35,50.616,53.31,5695800.0],["2026-03-03",51.13,52.872,48.75,51.4,6982000.0],["2026-03-04",51.89,52.48,50.32,51.29,6000500.0],["2026-03-05",50.77,53.4,50.46,53.05,4848500.0],["2026-03-06",51.86,53.5,51.57,52.26,3443500.0],["2026-03-09",50.89,52.77,49.825,52.32,4631000.0],["2026-03-10",52.38,53.05,50.73,50.9,4301400.0],["2026-03-11",51.54,53.634,51.38,52.68,4115300.0],["2026-03-12",51.835,51.835,49.32,49.53,6065500.0],["2026-03-13",50.16,51.45,49.56,49.98,5008700.0],["2026-03-16",51.44,52.67,49.81,50.88,4977400.0],["2026-03-17",50.93,51.98,50.53,50.84,3070100.0],["2026-03-18",50.15,50.582,48.635,48.69,4680000.0],["2026-03-19",47.38,49.46,46.76,48.74,4211100.0],["2026-03-20",48.4,49.33,46.13,46.96,4583200.0],["2026-03-23",47.9,49.98,47.6,49.14,4779400.0],["2026-03-24",48.46,49.37,47.69,48.83,2642400.0],["2026-03-25",49.86,50.75,46.33,46.76,4915400.0],["2026-03-26",46.0,47.71,45.33,45.53,5224900.0],["2026-03-27",44.945,45.07,42.19,42.62,5706000.0],["2026-03-30",42.36,43.17,41.73,42.37,4614300.0],["2026-03-31",43.35,45.54,43.0,45.22,4251800.0],["2026-04-01",46.15,47.52,46.0,47.03,5621100.0],["2026-04-02",44.59,48.1,44.13,47.39,3833300.0],["2026-04-06",47.6,48.46,47.275,47.3,2793600.0],["2026-04-07",46.465,47.16,45.32,46.815,3033200.0],["2026-04-08",50.17,50.81,46.97,47.5,4442000.0],["2026-04-09",47.01,47.2,44.0,44.16,5786100.0],["2026-04-10",45.3,45.95,42.41,42.94,6838200.0],["2026-04-13",42.54,46.54,42.54,45.98,5797800.0],["2026-04-14",47.77,49.605,47.62,49.53,6546700.0],["2026-04-15",50.35,56.5,50.35,56.41,12363300.0],["2026-04-16",57.965,58.04,52.91,54.42,8756600.0],["2026-04-17",57.445,57.57,54.875,55.87,6580400.0],["2026-04-20",54.94,57.925,54.85,56.78,5827100.0],["2026-04-21",56.78,57.87,54.58,55.15,5363700.0],["2026-04-22",56.455,57.4,54.861,55.51,3853000.0],["2026-04-23",54.35,54.5,50.03,51.44,5776300.0],["2026-04-24",52.13,52.66,50.52,52.12,3826900.0],["2026-04-27",51.7,53.599,51.53,52.68,2727400.0],["2026-04-28",51.41,51.91,50.377,51.1,3204900.0],["2026-04-29",50.995,51.23,48.906,50.02,3781200.0],["2026-04-30",50.56,55.53,50.56,55.48,6205500.0],["2026-05-01",55.19,56.22,53.622,55.0,4509300.0],["2026-05-04",54.45,56.26,54.1,55.81,4182700.0],["2026-05-05",56.05,56.408,53.1,54.07,5966700.0],["2026-05-06",50.82,53.72,48.5,53.5,10686700.0],["2026-05-07",53.31,53.31,48.7,49.47,10897600.0],["2026-05-08",49.35,49.89,46.75,49.86,11664400.0],["2026-05-11",49.37,49.5,47.75,48.46,8239000.0],["2026-05-12",48.09,48.126,45.725,46.95,6410500.0],["2026-05-13",46.45,46.545,45.25,45.9,5885500.0],["2026-05-14",45.9,47.77,45.121,45.48,6257100.0],["2026-05-15",44.91,45.2,43.692,43.93,5731200.0],["2026-05-18",44.1,45.72,43.13,43.62,5968000.0],["2026-05-19",43.19,45.98,42.62,45.53,5851100.0],["2026-05-20",45.07,45.93,44.3,45.88,4379400.0],["2026-05-21",45.32,46.545,44.59,46.49,3833800.0],["2026-05-22",46.67,47.765,45.84,46.18,4302500.0],["2026-05-26",47.08,48.21,46.22,46.66,4395800.0],["2026-05-27",46.66,47.48,45.46,47.17,3838000.0],["2026-05-28",46.92,52.049,46.84,51.29,10381000.0],["2026-05-29",53.33,53.41,48.73,50.47,11808100.0],["2026-06-01",49.51,54.749,48.4,52.8,9746200.0],["2026-06-02",51.5,52.0,49.44,49.62,6391000.0],["2026-06-03",48.5,48.65,46.37,47.51,6471100.0],["2026-06-04",46.9,53.97,46.69,52.26,13897300.0],["2026-06-05",50.82,52.23,45.84,46.43,8873500.0],["2026-06-08",47.36,48.61,46.18,48.59,4829400.0],["2026-06-09",48.76,49.48,45.31,48.82,7351300.0],["2026-06-10",47.74,52.35,47.62,49.48,7225800.0],["2026-06-11",48.89,49.8,47.18,49.59,6587900.0],["2026-06-12",49.75,49.98,47.12,47.82,6109600.0],["2026-06-15",49.99,53.25,48.98,52.32,10237400.0],["2026-06-16",51.94,54.225,50.45,50.56,7000500.0],["2026-06-17",49.88,52.655,48.71,48.79,6055900.0],["2026-06-18",49.85,51.015,48.85,50.84,5925900.0],["2026-06-22",49.75,51.27,47.56,47.85,5170900.0],["2026-06-23",47.0,49.85,46.68,48.61,5326300.0],["2026-06-24",48.615,52.56,48.45,51.94,6966300.0],["2026-06-25",52.59,55.65,52.57,54.87,9314200.0],["2026-06-26",54.215,57.1,53.37,56.14,9674500.0],["2026-06-29",56.84,59.59,54.77,58.31,8184600.0],["2026-06-30",57.59,59.359,56.352,57.93,4807500.0],["2026-07-01",57.55,63.11,57.44,61.6,9016100.0],["2026-07-02",61.1,63.1,58.91,60.27,5966500.0],["2026-07-06",60.1,61.97,58.69,60.7,4672665.441569],["2026-07-07",60.5484,62.49,58.84,60.09,4089896.930588],["2026-07-08",58.67,60.25,56.0626,57.27,4745598.859658],["2026-07-09",56.94,62.175,56.54,61.5,4636488.764337],["2026-07-10",62.75,62.95,57.45,58.23,4387150.941542],["2026-07-13",57.64,57.95,54.5,55.93,4124248.997765],["2026-07-14",56.28,59.155,55.3101,58.67,3624314.644338],["2026-07-15",58.97,59.935,56.5001,57.25,2761134.451639],["2026-07-16",56.745,57.94,52.635,53.59,4821118.821101],["2026-07-17",52.01,53.5,51.23,52.47,3887845.819144],["2026-07-20",49.78,49.9,47.432,48.41,10271182.403817],["2026-07-21",48.515,50.01,47.74,48.98,4765700.082498],["2026-07-22",48.33,48.6,46.51,46.96,4131640.850474],["2026-07-23",46.1,47.54,45.51,46.01,4460471.212372],["2026-07-24",46.25,46.45,42.66,42.69,5708476.211977],["2026-07-27",43.8,44.38,42.01,42.91,5393381.800427],["2026-07-28",42.32,43.125,40.77,42.9,6389675.815029],["2026-07-29",42.41,43.83,41.234,41.55,4384189.023796],["2026-07-30",42,44.5,41.45,44.29,7440934.681457],["2026-07-31",46.24,46.298,42.3,43.87,7294694.91757],["2026-08-03",43.44,47.2087,42.4005,46.05,5525423.387778],["2026-08-04",46.745,47.72,45.27,47.05,4173540.789945],["2026-08-05",46.46,48.09,46.02,46.7,3497188.778129],["2026-08-06",45.32,46.7499,44.8,46.12,2448200.429347],["2026-08-07",47.555,52.4,47.2263,52.05,5670380.08676],["2026-08-10",51.79,56.6,51.635,56.28,3148160.663836],["2026-08-11",54.23,56.58,53,55.69,3773563.41481],["2026-08-12",56,57.03,53.73,54.61,4385123.315426],["2026-08-13",54.67,55.55,53.84,54.29,2248946.421496],["2026-08-14",53.9,54.04,51.76,52.1,3004454.113837]]}