{"t":"WAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-07",21.0,21.5,20.5,20.7,15748200.0],["2024-06-10",20.7,22.335,20.65,22.1,3751600.0],["2024-06-11",22.22,23.0,21.59,22.72,2256600.0],["2024-06-12",22.81,23.09,21.51,21.7,1704800.0],["2024-06-13",22.0,22.99,21.13,22.15,4505100.0],["2024-06-14",21.8,22.38,21.56,22.0,1881600.0],["2024-06-17",21.88,22.04,21.45,21.62,541200.0],["2024-06-18",21.46,21.69,20.74,21.0,640400.0],["2024-06-20",20.89,21.77,20.74,21.6,1148900.0],["2024-06-21",21.67,21.9,21.49,21.67,456700.0],["2024-06-24",21.71,21.8,21.5,21.77,704500.0],["2024-06-25",21.75,21.75,21.49,21.52,672700.0],["2024-06-26",21.5,21.64,21.49,21.55,673400.0],["2024-06-27",21.57,21.58,21.25,21.44,1482900.0],["2024-06-28",21.5,21.74,21.45,21.5,1655200.0],["2024-07-01",21.62,21.79,21.42,21.51,2177100.0],["2024-07-02",21.81,21.97,21.5,21.51,1585800.0],["2024-07-03",21.84,21.84,21.48,21.5,560200.0],["2024-07-05",21.63,21.72,21.49,21.52,1316200.0],["2024-07-08",21.59,21.86,20.91,21.22,1062700.0],["2024-07-09",21.22,21.22,20.62,20.67,1998000.0],["2024-07-10",20.65,21.03,20.26,20.87,655500.0],["2024-07-11",20.89,21.525,20.83,21.47,458100.0],["2024-07-12",21.45,21.536,21.04,21.04,395200.0],["2024-07-15",21.05,21.685,21.0,21.38,383600.0],["2024-07-16",21.4,22.57,21.18,22.43,1316300.0],["2024-07-17",22.5,22.52,22.12,22.4,758300.0],["2024-07-18",22.46,22.99,22.25,22.4,305700.0],["2024-07-19",22.67,22.79,22.32,22.56,368600.0],["2024-07-22",22.62,22.99,22.24,22.98,496200.0],["2024-07-23",22.76,23.88,22.59,23.79,1007900.0],["2024-07-24",23.9,23.99,22.97,23.16,387100.0],["2024-07-25",23.24,24.115,23.12,23.12,610000.0],["2024-07-26",22.6,23.74,22.25,23.47,270800.0],["2024-07-29",23.41,23.96,22.98,23.03,199800.0],["2024-07-30",23.19,23.65,22.97,23.32,263200.0],["2024-07-31",23.5,23.5,22.89,23.0,255700.0],["2024-08-01",23.03,23.105,22.63,22.95,494200.0],["2024-08-02",23.28,23.28,22.28,22.67,319700.0],["2024-08-05",22.0,22.35,20.74,21.58,841200.0],["2024-08-06",21.89,22.23,21.65,21.89,324600.0],["2024-08-07",22.07,22.43,21.49,21.58,698600.0],["2024-08-08",22.01,24.29,22.01,23.84,1529400.0],["2024-08-09",24.15,24.53,23.64,24.49,549200.0],["2024-08-12",24.64,24.71,24.09,24.44,387000.0],["2024-08-13",24.67,25.63,24.67,24.9,347800.0],["2024-08-14",24.93,25.171,24.53,24.69,317700.0],["2024-08-15",24.88,25.19,24.57,25.1,682500.0],["2024-08-16",24.94,25.82,24.94,25.77,462200.0],["2024-08-19",25.8,26.74,25.65,26.66,615700.0],["2024-08-20",26.56,27.07,26.39,26.57,389200.0],["2024-08-21",26.7,26.915,26.2,26.2,265200.0],["2024-08-22",26.2,26.5,26.178,26.25,212900.0],["2024-08-23",26.49,26.66,26.255,26.39,454900.0],["2024-08-26",26.76,26.94,26.27,26.46,568000.0],["2024-08-27",26.2,26.93,26.2,26.42,422800.0],["2024-08-28",26.28,26.89,26.2,26.67,340700.0],["2024-08-29",26.8,27.39,26.59,26.67,244100.0],["2024-08-30",26.71,27.23,26.59,27.22,346300.0],["2024-09-03",27.0,27.3,26.49,26.52,302700.0],["2024-09-04",26.44,27.1,26.44,26.55,188700.0],["2024-09-05",26.88,26.98,26.5,26.87,341500.0],["2024-09-06",26.87,27.43,26.75,27.34,513300.0],["2024-09-09",27.56,28.57,26.81,26.81,714900.0],["2024-09-10",26.75,27.25,26.18,26.33,453900.0],["2024-09-11",26.35,26.485,25.76,26.41,555700.0],["2024-09-12",26.34,26.545,26.145,26.39,431900.0],["2024-09-13",26.49,26.98,26.49,26.83,511900.0],["2024-09-16",26.83,27.44,26.63,27.28,840200.0],["2024-09-17",27.33,27.85,26.92,26.94,762200.0],["2024-09-18",26.86,27.37,26.72,26.85,822200.0],["2024-09-19",27.25,27.5,26.6,27.01,745900.0],["2024-09-20",26.87,27.44,26.26,27.33,9622300.0],["2024-09-23",27.38,27.825,27.26,27.33,520800.0],["2024-09-24",27.33,27.42,26.75,27.08,872200.0],["2024-09-25",27.16,27.5,26.79,27.29,734800.0],["2024-09-26",27.49,27.99,27.42,27.93,827200.0],["2024-09-27",28.07,28.55,27.76,27.78,792800.0],["2024-09-30",27.75,28.16,27.64,27.89,930500.0],["2024-10-01",27.85,27.945,27.0,27.03,1088900.0],["2024-10-02",26.78,27.17,26.561,26.96,547900.0],["2024-10-03",26.97,27.46,26.59,26.8,303100.0],["2024-10-04",27.0,27.095,26.853,27.03,257400.0],["2024-10-07",26.87,27.59,26.85,27.59,286600.0],["2024-10-08",28.08,28.08,27.4,27.4,462700.0],["2024-10-09",27.36,28.1,27.17,27.93,661100.0],["2024-10-10",27.77,28.08,27.48,27.88,444200.0],["2024-10-11",28.05,28.44,27.87,27.88,551900.0],["2024-10-14",28.2,28.2,27.67,27.74,397300.0],["2024-10-15",27.71,27.93,27.46,27.58,625600.0],["2024-10-16",27.82,27.82,27.37,27.75,816800.0],["2024-10-17",27.93,28.2,27.23,27.59,543100.0],["2024-10-18",27.73,28.05,27.69,27.87,513800.0],["2024-10-21",27.93,28.04,27.33,27.42,422300.0],["2024-10-22",27.33,27.75,26.95,27.72,624300.0],["2024-10-23",27.55,27.69,27.31,27.51,439600.0],["2024-10-24",27.53,27.55,27.05,27.16,464400.0],["2024-10-25",27.29,27.865,27.18,27.615,424600.0],["2024-10-28",27.76,28.22,27.72,27.9,387500.0],["2024-10-29",27.75,28.2,27.74,28.11,739800.0],["2024-10-30",28.09,29.405,27.967,28.57,1204600.0],["2024-10-31",28.44,28.83,28.27,28.53,503300.0],["2024-11-01",28.56,29.23,28.56,28.77,659400.0],["2024-11-04",28.89,29.16,28.55,28.65,898200.0],["2024-11-05",28.56,29.23,28.56,29.01,522100.0],["2024-11-06",29.52,30.22,29.07,29.435,1191200.0],["2024-11-07",31.52,33.25,30.45,31.69,4628600.0],["2024-11-08",31.87,32.66,31.55,31.62,2218000.0],["2024-11-11",31.5,31.913,30.98,31.35,1375400.0],["2024-11-12",31.35,31.618,30.64,30.96,913000.0],["2024-11-13",31.32,31.425,30.5,30.815,415500.0],["2024-11-14",30.99,31.18,30.54,30.68,456200.0],["2024-11-15",30.79,30.79,29.72,30.3,611000.0],["2024-11-18",30.48,30.93,30.25,30.37,610100.0],["2024-11-19",30.19,31.5,30.165,31.23,1089900.0],["2024-11-20",31.19,31.37,30.62,30.92,635500.0],["2024-11-21",30.9,31.25,30.42,31.14,469200.0],["2024-11-22",31.76,32.15,31.16,31.25,2475000.0],["2024-11-25",31.25,32.37,29.29,30.96,2370300.0],["2024-11-26",30.98,31.217,30.73,30.87,523000.0],["2024-11-27",30.98,31.16,30.55,30.59,873200.0],["2024-11-29",30.8,31.08,30.62,30.88,809100.0],["2024-12-02",30.84,31.12,30.4,30.88,1428900.0],["2024-12-03",30.88,31.24,29.5,29.77,1825600.0],["2024-12-04",30.28,30.93,29.5,29.87,1050100.0],["2024-12-05",29.84,30.28,29.78,30.25,1005800.0],["2024-12-06",30.37,31.0,30.211,30.92,1188200.0],["2024-12-09",31.41,31.915,30.75,31.37,1757800.0],["2024-12-10",31.6,33.2,31.27,32.785,1417100.0],["2024-12-11",32.9,34.115,32.65,34.02,1578000.0],["2024-12-12",34.0,34.22,33.15,34.19,1405600.0],["2024-12-13",34.0,34.6,33.85,34.07,1362700.0],["2024-12-16",34.1,35.42,33.87,35.36,1974200.0],["2024-12-17",35.56,35.98,35.0,35.49,2845800.0],["2024-12-18",35.51,36.63,34.37,34.7,1274200.0],["2024-12-19",34.72,35.89,34.71,35.49,1204300.0],["2024-12-20",35.04,37.11,34.88,36.82,2643000.0],["2024-12-23",36.93,36.955,36.15,36.93,803400.0],["2024-12-24",37.05,37.82,36.9,37.76,527100.0],["2024-12-26",37.59,38.345,37.51,38.17,934400.0],["2024-12-27",37.88,38.26,37.29,37.92,1140500.0],["2024-12-30",37.44,37.6,36.579,37.06,977000.0],["2024-12-31",37.71,37.78,36.61,36.7,734900.0],["2025-01-02",36.79,37.11,35.26,35.95,1167200.0],["2025-01-03",36.0,37.17,35.85,36.98,893400.0],["2025-01-06",37.23,37.593,36.62,37.5,1275800.0],["2025-01-07",37.5,37.72,37.01,37.5,880300.0],["2025-01-08",37.27,38.0,36.78,37.51,816300.0],["2025-01-10",37.01,37.72,36.29,37.49,903300.0],["2025-01-13",37.0,37.66,36.39,36.95,1199500.0],["2025-01-14",37.7,38.34,36.61,37.36,1204100.0],["2025-01-15",37.81,38.0,37.205,37.69,1368500.0],["2025-01-16",37.69,37.75,37.03,37.36,947400.0],["2025-01-17",37.64,37.64,36.86,37.47,919600.0],["2025-01-21",37.82,38.44,37.57,38.09,1018500.0],["2025-01-22",38.25,38.838,37.705,38.17,1208300.0],["2025-01-23",38.09,38.2,37.5,37.87,917200.0],["2025-01-24",38.02,40.2,37.85,39.05,2624600.0],["2025-01-27",37.78,39.73,37.6,38.56,1626700.0],["2025-01-28",38.67,40.72,38.17,40.71,1562100.0],["2025-01-29",40.65,41.19,40.03,40.69,935400.0],["2025-01-30",40.92,41.74,40.63,41.54,1421400.0],["2025-01-31",41.6,41.66,40.14,40.19,864400.0],["2025-02-03",37.9,40.4,37.03,40.28,1341800.0],["2025-02-04",40.29,41.28,40.29,41.06,778900.0],["2025-02-05",40.83,41.96,40.7,41.96,806000.0],["2025-02-06",41.96,42.07,40.5,40.94,1210900.0],["2025-02-07",41.27,41.5,40.77,40.93,986500.0],["2025-02-10",41.13,41.52,40.71,41.45,690400.0],["2025-02-11",41.64,42.56,41.35,42.48,1101200.0],["2025-02-12",42.2,43.92,41.95,43.75,1868900.0],["2025-02-13",43.81,44.778,43.585,44.7,2675400.0],["2025-02-14",44.83,45.49,43.9,45.35,1791000.0],["2025-02-18",45.83,48.11,43.06,45.11,4412900.0],["2025-02-19",43.44,43.94,41.7,43.86,2833800.0],["2025-02-20",43.71,43.77,40.96,41.0,3168500.0],["2025-02-21",40.92,42.75,40.6,42.21,12641700.0],["2025-02-24",42.93,43.13,41.22,42.07,5165800.0],["2025-02-25",41.868,42.175,40.49,41.77,5711600.0],["2025-02-26",42.0,42.491,41.64,42.35,2486100.0],["2025-02-27",42.93,43.69,42.02,42.45,1867800.0],["2025-02-28",42.0,43.55,41.23,43.47,2995200.0],["2025-03-03",43.65,45.0,42.26,42.58,3216700.0],["2025-03-04",42.0,42.58,41.06,41.92,1233700.0],["2025-03-05",41.73,43.91,41.73,43.69,1739600.0],["2025-03-06",43.32,43.34,40.55,40.67,2309300.0],["2025-03-07",40.19,40.775,35.06,37.42,5473700.0],["2025-03-10",36.95,37.13,34.97,35.48,2478000.0],["2025-03-11",35.585,37.25,35.25,36.96,2525000.0],["2025-03-12",38.11,38.49,36.64,36.88,2461800.0],["2025-03-13",36.94,36.94,35.08,35.27,1899200.0],["2025-03-14",36.74,36.85,35.441,36.47,2339300.0],["2025-03-17",36.1,36.99,35.72,36.55,1464700.0],["2025-03-18",36.51,37.17,36.125,36.92,1331300.0],["2025-03-19",36.92,37.99,36.755,37.475,1186700.0],["2025-03-20",37.09,38.56,36.08,38.16,2605700.0],["2025-03-21",37.7,37.865,36.915,37.48,4832600.0],["2025-03-24",38.28,40.0,37.37,38.99,2040700.0],["2025-03-25",39.01,39.68,38.73,38.91,1028900.0],["2025-03-26",38.98,39.29,37.66,37.68,1275600.0],["2025-03-27",37.63,38.86,36.83,38.54,1748900.0],["2025-03-28",38.5,38.5,37.48,37.83,2281500.0],["2025-03-31",36.72,37.91,35.86,37.36,2306800.0],["2025-04-01",36.94,37.42,36.59,36.94,3090400.0],["2025-04-02",36.57,37.58,36.28,37.33,1515800.0],["2025-04-03",36.0,37.14,35.72,36.975,1640400.0],["2025-04-04",35.56,36.675,34.26,34.93,1741000.0],["2025-04-07",33.27,36.455,32.71,35.76,1779200.0],["2025-04-08",36.93,37.35,34.7,35.28,1533400.0],["2025-04-09",35.07,38.45,34.65,37.52,2029500.0],["2025-04-10",36.67,37.19,35.46,36.23,1198600.0],["2025-04-11",36.39,37.49,35.87,37.27,1275600.0],["2025-04-14",37.56,37.89,36.38,36.58,1088300.0],["2025-04-15",36.99,37.29,36.409,36.93,1023400.0],["2025-04-16",36.86,37.1,36.09,36.71,1320300.0],["2025-04-17",36.68,36.855,36.225,36.45,1199600.0],["2025-04-21",36.19,36.42,34.49,35.21,865400.0],["2025-04-22",35.73,36.53,34.79,35.45,1021500.0],["2025-04-23",36.64,37.6,36.335,36.8,1795300.0],["2025-04-24",36.75,37.76,36.67,37.28,1105500.0],["2025-04-25",37.02,37.37,36.64,37.02,938100.0],["2025-04-28",37.58,37.89,36.17,36.64,1269200.0],["2025-04-29",36.6,37.16,35.527,37.03,1568300.0],["2025-04-30",36.32,37.29,36.14,37.17,1857900.0],["2025-05-01",38.26,39.9,35.94,39.46,3463400.0],["2025-05-02",40.04,41.08,39.25,40.68,2200400.0],["2025-05-05",40.79,41.5,40.15,40.975,1476900.0],["2025-05-06",40.57,41.31,40.229,40.39,1226700.0],["2025-05-07",40.57,41.07,40.09,41.03,1105900.0],["2025-05-08",41.955,42.0,40.48,40.49,1173900.0],["2025-05-09",40.62,40.79,39.96,40.01,1379900.0],["2025-05-12",41.62,42.55,39.62,40.3,1772400.0],["2025-05-13",38.74,39.73,37.696,39.11,1824600.0],["2025-05-14",38.96,39.6,37.52,39.5,2177000.0],["2025-05-15",39.94,40.33,38.76,39.25,6706100.0],["2025-05-16",38.89,39.77,38.26,39.34,3356800.0],["2025-05-19",38.75,39.695,38.5,39.57,3466500.0],["2025-05-20",39.31,39.72,39.22,39.65,1584100.0],["2025-05-21",39.37,39.57,38.492,39.3,1719500.0],["2025-05-22",39.21,39.21,38.1,38.2,1492700.0],["2025-05-23",37.815,38.63,37.235,38.62,1806200.0],["2025-05-27",39.22,39.501,38.68,39.1,1469200.0],["2025-05-28",38.93,38.93,38.31,38.41,1111700.0],["2025-05-29",38.59,39.03,38.209,38.56,1247100.0],["2025-05-30",38.51,40.06,38.26,39.98,2201100.0],["2025-06-02",40.0,40.695,38.96,39.77,1603200.0],["2025-06-03",39.31,40.15,39.25,39.78,857600.0],["2025-06-04",39.76,40.9,39.51,39.61,1240400.0],["2025-06-05",40.4,40.77,39.84,40.09,2213100.0],["2025-06-06",40.51,41.255,39.54,41.16,1952200.0],["2025-06-09",41.11,41.49,40.42,40.72,1015800.0],["2025-06-10",40.75,41.15,40.112,40.63,1823600.0],["2025-06-11",40.68,41.17,40.43,40.51,1213400.0],["2025-06-12",40.44,40.64,39.505,39.57,1527400.0],["2025-06-13",38.81,39.42,38.39,38.93,1875000.0],["2025-06-16",38.88,39.365,38.515,38.74,1310700.0],["2025-06-17",38.48,38.83,38.0,38.33,1619200.0],["2025-06-18",38.31,38.73,37.88,37.98,1053400.0],["2025-06-20",38.08,38.2,37.62,37.69,953600.0],["2025-06-23",37.59,37.94,36.86,37.75,1117200.0],["2025-06-24",38.22,38.9,37.54,38.71,1347000.0],["2025-06-25",39.33,40.47,38.96,39.0,2218400.0],["2025-06-26",39.05,39.61,38.53,39.27,2116900.0],["2025-06-27",39.55,40.53,39.09,39.76,4021700.0],["2025-06-30",40.25,41.08,40.04,40.87,2739500.0],["2025-07-01",40.88,41.3,39.16,39.405,2121000.0],["2025-07-02",39.27,39.424,38.45,38.67,2016800.0],["2025-07-03",38.95,39.482,38.66,39.34,523500.0],["2025-07-07",39.03,39.58,38.57,38.62,1006900.0],["2025-07-08",38.6,38.81,37.855,38.08,1108600.0],["2025-07-09",38.2,38.2,37.35,37.89,1779700.0],["2025-07-10",38.1,38.19,37.22,37.64,1140400.0],["2025-07-11",37.41,37.96,37.33,37.41,1003500.0],["2025-07-14",37.41,38.6,37.03,38.35,1401100.0],["2025-07-15",38.41,38.757,37.75,37.97,1274600.0],["2025-07-16",38.13,38.39,37.17,37.59,1412500.0],["2025-07-17",37.56,38.0,37.01,37.06,1483800.0],["2025-07-18",37.37,37.37,36.58,36.7,1073500.0],["2025-07-21",36.38,37.425,36.34,36.97,1428900.0],["2025-07-22",36.88,37.21,36.13,36.57,1295800.0],["2025-07-23",36.54,37.05,36.39,36.96,1267900.0],["2025-07-24",37.97,39.1,36.98,36.98,2820600.0],["2025-07-25",37.0,37.285,35.64,35.83,1417200.0],["2025-07-28",36.49,36.86,35.98,36.09,1460000.0],["2025-07-29",36.21,37.075,35.67,35.69,1531700.0],["2025-07-30",35.7,36.53,35.54,35.64,2140100.0],["2025-07-31",34.64,38.26,34.0,36.98,4431700.0],["2025-08-01",36.86,36.86,35.375,35.59,2075900.0],["2025-08-04",35.65,36.17,34.6,34.65,1949300.0],["2025-08-05",34.97,35.715,34.61,34.83,1623600.0],["2025-08-06",34.7,34.85,33.815,33.99,2503100.0],["2025-08-07",34.18,34.33,33.42,33.91,1265800.0],["2025-08-08",33.91,34.62,33.5,34.59,1572000.0],["2025-08-11",34.54,34.91,34.235,34.48,1282200.0],["2025-08-12",34.66,34.9,34.45,34.58,1464700.0],["2025-08-13",34.65,35.495,34.36,35.35,1586900.0],["2025-08-14",35.28,36.02,34.9,35.52,1269000.0],["2025-08-15",35.88,36.17,35.5,36.08,1408900.0],["2025-08-18",36.06,36.48,35.93,36.28,946200.0],["2025-08-19",36.28,36.43,35.39,35.63,957000.0],["2025-08-20",35.61,35.61,34.755,35.09,1518000.0],["2025-08-21",35.07,36.36,35.0,35.75,1932200.0],["2025-08-22",35.91,36.5,35.73,36.24,1496600.0],["2025-08-25",36.32,36.4,35.685,35.9,1281700.0],["2025-08-26",35.9,37.29,35.74,37.16,2643100.0],["2025-08-27",37.25,37.46,36.99,37.17,1506200.0],["2025-08-28",37.22,38.425,37.22,38.28,2307300.0],["2025-08-29",38.04,38.29,37.35,37.88,2251800.0],["2025-09-02",37.75,38.194,37.01,37.04,1388400.0],["2025-09-03",36.95,37.63,36.95,37.46,1238400.0],["2025-09-04",37.33,37.77,36.94,37.23,837600.0],["2025-09-05",38.18,38.18,36.99,37.27,918500.0],["2025-09-08",38.43,40.89,38.42,40.86,5155500.0],["2025-09-09",40.86,41.47,39.795,40.89,2553300.0],["2025-09-10",40.9,40.975,40.07,40.5,2225400.0],["2025-09-11",38.99,39.23,38.188,38.35,9673700.0],["2025-09-12",38.11,38.24,37.34,37.36,3281900.0],["2025-09-15",37.49,38.26,37.49,38.01,3985900.0],["2025-09-16",38.25,38.6,37.98,38.25,3861700.0],["2025-09-17",38.17,39.495,37.98,38.59,4560200.0],["2025-09-18",38.62,39.17,38.34,38.58,4106600.0],["2025-09-19",38.6,38.81,37.56,37.8,23165300.0],["2025-09-22",37.56,38.213,37.24,37.7,2718800.0],["2025-09-23",37.55,38.49,37.468,37.77,2003500.0],["2025-09-24",37.61,37.92,36.71,37.04,2004600.0],["2025-09-25",36.84,37.18,36.62,37.09,2927400.0],["2025-09-26",36.96,37.79,36.955,37.56,7083200.0],["2025-09-29",37.75,38.4,37.38,37.49,1937000.0],["2025-09-30",37.46,38.005,37.135,37.92,2782800.0],["2025-10-01",37.39,37.66,36.11,37.15,3550200.0],["2025-10-02",37.12,38.49,37.05,38.21,2247600.0],["2025-10-03",38.07,39.12,38.03,38.64,2709400.0],["2025-10-06",38.86,38.905,38.03,38.27,2107900.0],["2025-10-07",38.185,38.745,37.825,37.91,1570300.0],["2025-10-08",37.92,38.84,37.83,38.56,1805200.0],["2025-10-09",39.0,39.36,37.41,37.43,1616600.0],["2025-10-10",37.38,37.59,35.645,35.7,2958900.0],["2025-10-13",35.83,36.38,35.36,36.165,1588300.0],["2025-10-14",35.82,36.7,35.75,36.62,1723700.0],["2025-10-15",37.49,38.0,36.33,36.73,1948600.0],["2025-10-16",36.7,37.45,36.285,36.81,2851300.0],["2025-10-17",36.5,37.12,36.31,36.98,1954500.0],["2025-10-20",37.53,37.86,36.46,36.96,2057100.0],["2025-10-21",36.96,37.605,36.73,37.52,1566000.0],["2025-10-22",37.59,37.905,36.91,37.69,1810200.0],["2025-10-23",37.43,38.07,37.28,38.03,2121500.0],["2025-10-24",38.5,39.33,38.335,38.97,2696800.0],["2025-10-27",39.5,39.92,39.16,39.33,2977400.0],["2025-10-28",39.5,39.955,38.99,39.49,2423000.0],["2025-10-29",39.42,40.35,39.04,39.62,3392300.0],["2025-10-30",38.72,39.403,36.93,37.06,4989300.0],["2025-10-31",37.32,38.095,35.783,35.85,4295700.0],["2025-11-03",36.355,37.24,36.2,37.03,2567600.0],["2025-11-04",37.0,37.71,36.73,37.49,2087900.0],["2025-11-05",37.32,37.34,36.18,36.75,2448500.0],["2025-11-06",36.53,36.74,35.77,35.8,1436600.0],["2025-11-07",35.5,36.275,35.35,36.22,1965500.0],["2025-11-10",36.26,36.495,35.61,36.11,1402000.0],["2025-11-11",36.39,36.6,35.71,36.03,1692000.0],["2025-11-12",36.09,37.04,35.895,36.9,1780500.0],["2025-11-13",36.69,37.0,35.69,35.75,1869700.0],["2025-11-14",35.5,35.89,35.225,35.32,1421700.0],["2025-11-17",35.48,35.65,34.19,34.29,1318500.0],["2025-11-18",34.18,34.98,33.86,34.87,1336300.0],["2025-11-19",34.87,35.145,34.5,34.8,969500.0],["2025-11-20",35.19,35.82,34.76,34.79,1712500.0],["2025-11-21",34.45,36.03,34.38,35.74,1985700.0],["2025-11-24",36.14,36.8,35.85,36.47,1707700.0],["2025-11-25",36.62,37.15,34.1,36.98,1456700.0],["2025-11-26",37.02,37.43,36.77,37.04,1575800.0],["2025-11-28",37.26,37.51,36.82,36.91,589100.0],["2025-12-01",36.54,36.85,36.24,36.34,1174300.0],["2025-12-02",36.56,36.56,34.48,34.97,2754000.0],["2025-12-03",35.02,35.55,34.69,35.21,1999800.0],["2025-12-04",35.43,35.64,34.881,35.4,1414700.0],["2025-12-05",35.43,35.56,34.12,34.35,2235800.0],["2025-12-08",34.18,34.29,33.14,33.21,2299400.0],["2025-12-09",33.26,33.37,30.37,30.43,7166800.0],["2025-12-10",30.41,30.69,29.4,30.4,4892300.0],["2025-12-11",30.42,32.555,30.1,32.46,5801700.0],["2025-12-12",32.5,32.74,32.15,32.65,2423800.0],["2025-12-15",33.46,33.46,32.41,32.56,2090300.0],["2025-12-16",32.31,33.16,32.17,32.9,1945100.0],["2025-12-17",32.95,33.24,32.1,32.27,1904600.0],["2025-12-18",32.27,33.34,32.27,32.58,1192000.0],["2025-12-19",32.39,33.01,32.16,32.84,3253100.0],["2025-12-22",32.84,33.045,32.53,32.91,1764400.0],["2025-12-23",32.66,33.0,32.37,32.84,1627500.0],["2025-12-24",32.84,33.19,32.6,33.01,346900.0],["2025-12-26",32.93,33.135,32.66,32.98,606900.0],["2025-12-29",32.98,33.27,32.725,32.94,933000.0],["2025-12-30",32.89,33.225,32.81,32.98,1590300.0],["2025-12-31",32.99,33.26,32.73,32.75,1060800.0],["2026-01-02",33.04,33.04,31.16,31.37,1739700.0],["2026-01-05",31.32,31.84,31.13,31.78,2039400.0],["2026-01-06",31.78,32.585,31.6,32.53,1208900.0],["2026-01-07",32.58,33.72,32.41,33.68,1291800.0],["2026-01-08",33.61,33.61,32.86,33.08,1180400.0],["2026-01-09",33.5,34.555,33.08,34.5,2009100.0],["2026-01-12",34.18,34.65,30.78,31.59,4185100.0],["2026-01-13",31.47,31.64,30.03,30.58,3763800.0],["2026-01-14",30.72,30.72,29.75,29.87,2319600.0],["2026-01-15",30.06,30.39,29.4,30.27,2821300.0],["2026-01-16",30.25,30.35,29.89,30.27,1024700.0],["2026-01-20",29.86,30.23,29.54,29.74,1981900.0],["2026-01-21",29.83,29.83,28.71,29.56,2026100.0],["2026-01-22",30.18,30.27,29.42,29.51,1460900.0],["2026-01-23",29.31,30.12,29.31,29.98,1796300.0],["2026-01-26",30.03,30.142,29.39,29.57,1989500.0],["2026-01-27",29.385,29.55,28.15,28.22,2312300.0],["2026-01-28",28.4,28.53,27.525,27.62,3067900.0],["2026-01-29",27.51,27.63,26.28,26.71,2391000.0],["2026-01-30",26.5,26.79,26.2,26.56,1622000.0],["2026-02-02",27.0,27.07,26.285,26.33,1330600.0],["2026-02-03",26.18,26.22,24.36,24.5,2435700.0],["2026-02-04",24.22,24.52,23.23,23.99,2556300.0],["2026-02-05",24.53,24.79,23.75,24.13,2509100.0],["2026-02-06",24.145,24.48,23.66,24.3,2615900.0],["2026-02-09",24.25,24.77,23.405,23.47,3189300.0],["2026-02-10",23.7,24.23,23.34,23.5,2701000.0],["2026-02-11",23.49,23.76,23.01,23.73,2788400.0],["2026-02-12",23.73,23.75,21.45,21.74,5015500.0],["2026-02-13",21.97,22.61,21.74,22.41,4511300.0],["2026-02-17",23.5,26.26,21.13,24.31,12468600.0],["2026-02-18",24.5,25.625,24.5,25.41,4869400.0],["2026-02-19",25.41,26.285,25.0,25.79,4019400.0],["2026-02-20",25.89,25.9,24.93,25.07,3374300.0],["2026-02-23",24.74,24.89,23.86,24.35,3722500.0],["2026-02-24",24.35,25.305,24.14,25.23,3673100.0],["2026-02-25",25.23,25.71,24.365,24.4,3491900.0],["2026-02-26",24.53,26.195,24.42,26.02,2496200.0],["2026-02-27",25.43,25.75,25.13,25.65,2223500.0],["2026-03-02",25.14,26.7,25.14,26.25,2928100.0],["2026-03-03",25.88,26.63,25.43,26.58,1606900.0],["2026-03-04",27.09,27.575,26.25,26.93,1816800.0],["2026-03-05",26.93,27.91,26.37,26.58,2818200.0],["2026-03-06",26.36,26.6,25.61,25.71,1696700.0],["2026-03-09",25.37,26.25,25.1,25.88,1806600.0],["2026-03-10",25.74,26.225,24.74,24.81,2356300.0],["2026-03-11",24.94,25.445,24.15,24.57,1245200.0],["2026-03-12",24.25,25.14,24.17,24.61,2592700.0],["2026-03-13",24.54,24.95,23.79,24.16,2579700.0],["2026-03-16",24.37,24.815,24.033,24.61,1370400.0],["2026-03-17",24.54,25.57,24.54,24.75,1262200.0],["2026-03-18",24.46,24.89,24.35,24.65,2820300.0],["2026-03-19",24.65,25.27,24.375,24.78,1993300.0],["2026-03-20",24.85,25.12,24.02,24.07,4683100.0],["2026-03-23",24.31,25.17,24.06,24.62,1562000.0],["2026-03-24",24.57,24.82,23.91,24.03,2777600.0],["2026-03-25",24.3,24.575,23.38,24.14,2088200.0],["2026-03-26",23.92,25.01,23.92,24.85,2234200.0],["2026-03-27",24.52,24.8,23.52,23.54,2358800.0],["2026-03-30",23.61,24.305,23.25,23.46,1872100.0],["2026-03-31",23.4,24.27,22.85,24.11,3568900.0],["2026-04-01",24.16,24.485,23.68,23.77,1818400.0],["2026-04-02",23.77,24.71,23.435,23.74,1595400.0],["2026-04-06",23.67,23.99,23.11,23.63,1063100.0],["2026-04-07",23.37,23.82,22.8,22.86,1690300.0],["2026-04-08",23.84,24.64,22.47,22.65,2870700.0],["2026-04-09",22.71,23.32,21.09,21.81,2479700.0],["2026-04-10",21.56,21.773,20.935,21.5,1977200.0],["2026-04-13",21.45,22.19,21.22,22.16,2903400.0],["2026-04-14",22.33,22.99,22.15,22.43,2173300.0],["2026-04-15",22.72,24.76,22.52,24.68,3669500.0],["2026-04-16",24.98,25.99,24.81,25.32,3749700.0],["2026-04-17",25.85,26.4,25.69,25.8,3013200.0],["2026-04-20",25.56,26.73,25.44,26.71,1816400.0],["2026-04-21",26.85,27.172,25.74,25.87,2121300.0],["2026-04-22",26.225,26.225,25.12,25.36,3428900.0],["2026-04-23",24.8,24.94,24.045,24.85,1872300.0],["2026-04-24",24.85,25.677,24.53,25.42,1886600.0],["2026-04-27",25.23,25.75,25.19,25.7,1679400.0],["2026-04-28",25.93,26.32,25.175,25.23,2603600.0],["2026-04-29",25.23,25.33,24.53,25.27,1619300.0],["2026-04-30",23.725,23.775,20.35,21.375,8049400.0],["2026-05-01",22.03,22.7,20.93,20.95,5103100.0],["2026-05-04",21.05,21.6,20.66,20.88,3020300.0],["2026-05-05",20.72,21.0,20.35,20.62,2698200.0],["2026-05-06",20.75,20.8,19.78,19.9,2469000.0],["2026-05-07",20.2,21.34,20.2,21.01,2921500.0],["2026-05-08",20.78,21.48,20.58,21.38,1897800.0],["2026-05-11",21.185,21.238,19.729,19.9,2120800.0],["2026-05-12",20.13,20.16,19.37,19.39,1951900.0],["2026-05-13",19.08,19.115,18.62,18.69,2500800.0],["2026-05-14",18.77,18.95,18.19,18.83,2847400.0],["2026-05-15",18.8,19.26,17.89,17.93,2151900.0],["2026-05-18",18.05,18.9,18.02,18.55,2477400.0],["2026-05-19",19.56,20.39,19.235,19.6,3071500.0],["2026-05-20",19.31,19.49,18.919,19.21,2573000.0],["2026-05-21",19.18,19.18,18.66,18.835,1495000.0],["2026-05-22",18.855,19.58,18.74,19.57,2132900.0],["2026-05-26",19.51,19.86,19.24,19.72,2869000.0],["2026-05-27",19.69,19.985,18.98,19.06,2716400.0],["2026-05-28",19.27,19.63,18.85,19.39,2025900.0],["2026-05-29",19.39,20.03,19.25,19.91,2194100.0],["2026-06-01",20.27,21.96,20.27,21.92,3329400.0],["2026-06-02",21.29,21.61,20.77,20.82,2243100.0],["2026-06-03",20.6,20.74,19.25,19.525,2449800.0],["2026-06-04",20.05,20.66,19.71,20.22,1674700.0],["2026-06-05",20.4,20.69,19.91,20.0,1216200.0],["2026-06-08",20.01,20.12,18.85,18.98,3137500.0],["2026-06-09",18.91,19.6,18.71,19.17,1879700.0],["2026-06-10",18.86,19.16,18.57,18.8,2232700.0],["2026-06-11",18.62,18.86,18.06,18.45,1667200.0],["2026-06-12",18.42,18.825,18.29,18.75,1553600.0],["2026-06-15",18.75,19.4,18.48,18.55,1709800.0],["2026-06-16",18.61,18.75,18.248,18.38,1623500.0],["2026-06-17",18.34,18.895,17.75,18.25,4407300.0],["2026-06-18",18.18,18.64,17.86,18.47,3747500.0],["2026-06-22",18.19,18.585,17.26,17.31,2541000.0],["2026-06-23",17.6,18.66,17.6,18.41,3583400.0],["2026-06-24",18.34,19.13,18.34,19.0,2703600.0],["2026-06-25",18.98,19.12,18.73,18.96,1974900.0],["2026-06-26",19.1,20.005,19.065,19.9,7400400.0],["2026-06-29",20.0,20.295,19.65,19.98,1813500.0],["2026-06-30",19.73,20.61,19.54,20.53,2818000.0],["2026-07-01",20.66,21.97,20.66,21.43,2737800.0],["2026-07-02",22.49,23.7,22.33,23.46,6828300.0],["2026-07-06",23.34,24,23.17,23.91,2870202.03715],["2026-07-07",24.63,24.76,23.67,23.81,2750853.980403],["2026-07-08",23.51,23.615,22.55,22.72,1954762.474884],["2026-07-09",22.26,23.21,22.0055,23.18,3914476.800248],["2026-07-10",23.42,23.655,22.3117,22.43,1464044.363152],["2026-07-13",22.85,23.2799,22.51,23.03,1896676.84915],["2026-07-14",22.41,22.755,21.98,22.19,1910161.786253],["2026-07-15",22.455,23.08,22.23,22.69,1527517.412775],["2026-07-16",22.96,23.545,22.92,23.17,2404216.714142],["2026-07-17",22.8,23.35,22.13,22.27,2202432.807162],["2026-07-20",22.2,22.42,21.76,22.09,2946262.706408],["2026-07-21",21.72,22.47,21.165,21.51,2596804.489453],["2026-07-22",21.8,21.8,20.615,20.79,1819258.342322],["2026-07-23",21.1,21.72,20.64,21.58,2845830.37479],["2026-07-24",22.04,22.59,21.87,22.51,2168935.598814],["2026-07-27",23.15,23.47,22.82,23.125,2143665.821069],["2026-07-28",23.83,24.34,23.58,23.69,2515340.021767],["2026-07-29",23.54,24.57,23.28,24.52,3615859.62885],["2026-07-30",21.47,22.455,20.141,20.94,6682240.519589],["2026-07-31",21.85,22.325,21.08,21.11,3860860.827899],["2026-08-03",22.04,22.75,21.72,22.66,3819027.205513],["2026-08-04",22.93,23.83,22.65,23.77,3428947.878165],["2026-08-05",23.875,23.895,23.03,23.38,2285788.65018],["2026-08-06",23.23,23.78,23.02,23.37,3794653.907758],["2026-08-07",24.25,25.18,24.16,24.23,4669366.990981],["2026-08-10",23.93,24.8,23.93,24.7,522315.996501],["2026-08-11",24.38,25.1,24.27,24.3,2476412.72643],["2026-08-12",24.11,25.1696,24.0601,24.54,3325158.168148],["2026-08-13",24.52,25.218,24.19,25.08,2301045.239913],["2026-08-14",25.62,25.87,24.72,24.78,1300130.804169]]}