{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"cac","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":950,"from":"2023-01-02","to":"2026-09-21","points":[{"date":"2023-01-02","value":6594.569824},{"date":"2023-01-03","value":6623.890137},{"date":"2023-01-04","value":6776.430176},{"date":"2023-01-05","value":6761.5},{"date":"2023-01-06","value":6860.950195},{"date":"2023-01-09","value":6907.359863},{"date":"2023-01-10","value":6869.140137},{"date":"2023-01-11","value":6924.189941},{"date":"2023-01-12","value":6975.680176},{"date":"2023-01-13","value":7023.5},{"date":"2023-01-16","value":7043.310059},{"date":"2023-01-17","value":7077.160156},{"date":"2023-01-18","value":7083.390137},{"date":"2023-01-19","value":6951.870117},{"date":"2023-01-20","value":6995.990234},{"date":"2023-01-23","value":7032.02002},{"date":"2023-01-24","value":7050.47998},{"date":"2023-01-25","value":7043.879883},{"date":"2023-01-26","value":7095.990234},{"date":"2023-01-27","value":7097.209961},{"date":"2023-01-30","value":7082.009766},{"date":"2023-01-31","value":7082.419922},{"date":"2023-02-01","value":7077.109863},{"date":"2023-02-02","value":7166.27002},{"date":"2023-02-03","value":7233.939941},{"date":"2023-02-06","value":7137.100098},{"date":"2023-02-07","value":7132.350098},{"date":"2023-02-08","value":7119.830078},{"date":"2023-02-09","value":7188.359863},{"date":"2023-02-10","value":7129.72998},{"date":"2023-02-13","value":7208.589844},{"date":"2023-02-14","value":7213.810059},{"date":"2023-02-15","value":7300.859863},{"date":"2023-02-16","value":7366.160156},{"date":"2023-02-17","value":7347.720215},{"date":"2023-02-20","value":7335.609863},{"date":"2023-02-21","value":7308.649902},{"date":"2023-02-22","value":7299.259766},{"date":"2023-02-23","value":7317.430176},{"date":"2023-02-24","value":7187.27002},{"date":"2023-02-27","value":7295.549805},{"date":"2023-02-28","value":7267.930176},{"date":"2023-03-01","value":7234.25},{"date":"2023-03-02","value":7284.220215},{"date":"2023-03-03","value":7348.120117},{"date":"2023-03-06","value":7373.209961},{"date":"2023-03-07","value":7339.27002},{"date":"2023-03-08","value":7324.759766},{"date":"2023-03-09","value":7315.879883},{"date":"2023-03-10","value":7220.669922},{"date":"2023-03-13","value":7011.5},{"date":"2023-03-14","value":7141.569824},{"date":"2023-03-15","value":6885.709961},{"date":"2023-03-16","value":7025.720215},{"date":"2023-03-17","value":6925.399902},{"date":"2023-03-20","value":7013.140137},{"date":"2023-03-21","value":7112.910156},{"date":"2023-03-22","value":7131.120117},{"date":"2023-03-23","value":7139.25},{"date":"2023-03-24","value":7015.100098},{"date":"2023-03-27","value":7078.27002},{"date":"2023-03-28","value":7088.339844},{"date":"2023-03-29","value":7186.990234},{"date":"2023-03-30","value":7263.370117},{"date":"2023-03-31","value":7322.390137},{"date":"2023-04-03","value":7345.959961},{"date":"2023-04-04","value":7344.959961},{"date":"2023-04-05","value":7316.299805},{"date":"2023-04-06","value":7324.75},{"date":"2023-04-11","value":7390.279785},{"date":"2023-04-12","value":7396.939941},{"date":"2023-04-13","value":7480.830078},{"date":"2023-04-14","value":7519.609863},{"date":"2023-04-17","value":7498.180176},{"date":"2023-04-18","value":7533.629883},{"date":"2023-04-19","value":7549.439941},{"date":"2023-04-20","value":7538.709961},{"date":"2023-04-21","value":7577},{"date":"2023-04-24","value":7573.859863},{"date":"2023-04-25","value":7531.609863},{"date":"2023-04-26","value":7466.660156},{"date":"2023-04-27","value":7483.839844},{"date":"2023-04-28","value":7491.5},{"date":"2023-05-02","value":7383.200195},{"date":"2023-05-03","value":7403.830078},{"date":"2023-05-04","value":7340.77002},{"date":"2023-05-05","value":7432.930176},{"date":"2023-05-08","value":7440.910156},{"date":"2023-05-09","value":7397.169922},{"date":"2023-05-10","value":7361.200195},{"date":"2023-05-11","value":7381.779785},{"date":"2023-05-12","value":7414.850098},{"date":"2023-05-15","value":7418.209961},{"date":"2023-05-16","value":7406.009766},{"date":"2023-05-17","value":7399.439941},{"date":"2023-05-18","value":7446.890137},{"date":"2023-05-19","value":7491.959961},{"date":"2023-05-22","value":7478.160156},{"date":"2023-05-23","value":7378.709961},{"date":"2023-05-24","value":7253.459961},{"date":"2023-05-25","value":7229.27002},{"date":"2023-05-26","value":7319.180176},{"date":"2023-05-29","value":7303.810059},{"date":"2023-05-30","value":7209.75},{"date":"2023-05-31","value":7098.700195},{"date":"2023-06-01","value":7137.430176},{"date":"2023-06-02","value":7270.689941},{"date":"2023-06-05","value":7200.910156},{"date":"2023-06-06","value":7209},{"date":"2023-06-07","value":7202.790039},{"date":"2023-06-08","value":7222.149902},{"date":"2023-06-09","value":7213.140137},{"date":"2023-06-12","value":7250.350098},{"date":"2023-06-13","value":7290.799805},{"date":"2023-06-14","value":7328.529785},{"date":"2023-06-15","value":7290.910156},{"date":"2023-06-16","value":7388.649902},{"date":"2023-06-19","value":7314.049805},{"date":"2023-06-20","value":7294.169922},{"date":"2023-06-21","value":7260.970215},{"date":"2023-06-22","value":7203.279785},{"date":"2023-06-23","value":7163.419922},{"date":"2023-06-26","value":7184.350098},{"date":"2023-06-27","value":7215.580078},{"date":"2023-06-28","value":7286.319824},{"date":"2023-06-29","value":7312.72998},{"date":"2023-06-30","value":7400.060059},{"date":"2023-07-03","value":7386.700195},{"date":"2023-07-04","value":7369.930176},{"date":"2023-07-05","value":7310.810059},{"date":"2023-07-06","value":7082.290039},{"date":"2023-07-07","value":7111.879883},{"date":"2023-07-10","value":7143.689941},{"date":"2023-07-11","value":7220.009766},{"date":"2023-07-12","value":7333.009766},{"date":"2023-07-13","value":7369.799805},{"date":"2023-07-14","value":7374.540039},{"date":"2023-07-17","value":7291.660156},{"date":"2023-07-18","value":7319.180176},{"date":"2023-07-19","value":7326.939941},{"date":"2023-07-20","value":7384.910156},{"date":"2023-07-21","value":7432.77002},{"date":"2023-07-24","value":7427.310059},{"date":"2023-07-25","value":7415.450195},{"date":"2023-07-26","value":7315.069824},{"date":"2023-07-27","value":7465.240234},{"date":"2023-07-28","value":7476.470215},{"date":"2023-07-31","value":7497.779785},{"date":"2023-08-01","value":7406.080078},{"date":"2023-08-02","value":7312.839844},{"date":"2023-08-03","value":7260.529785},{"date":"2023-08-04","value":7315.069824},{"date":"2023-08-07","value":7319.759766},{"date":"2023-08-08","value":7269.470215},{"date":"2023-08-09","value":7322.040039},{"date":"2023-08-10","value":7433.620117},{"date":"2023-08-11","value":7340.189941},{"date":"2023-08-14","value":7348.839844},{"date":"2023-08-15","value":7267.700195},{"date":"2023-08-16","value":7260.25},{"date":"2023-08-17","value":7191.740234},{"date":"2023-08-18","value":7164.109863},{"date":"2023-08-21","value":7198.060059},{"date":"2023-08-22","value":7240.879883},{"date":"2023-08-23","value":7246.620117},{"date":"2023-08-24","value":7214.459961},{"date":"2023-08-25","value":7229.600098},{"date":"2023-08-28","value":7324.709961},{"date":"2023-08-29","value":7373.430176},{"date":"2023-08-30","value":7364.399902},{"date":"2023-08-31","value":7316.700195},{"date":"2023-09-01","value":7296.77002},{"date":"2023-09-04","value":7279.509766},{"date":"2023-09-05","value":7254.720215},{"date":"2023-09-06","value":7194.089844},{"date":"2023-09-07","value":7196.100098},{"date":"2023-09-08","value":7240.77002},{"date":"2023-09-11","value":7278.27002},{"date":"2023-09-12","value":7252.879883},{"date":"2023-09-13","value":7222.569824},{"date":"2023-09-14","value":7308.669922},{"date":"2023-09-15","value":7378.819824},{"date":"2023-09-18","value":7276.140137},{"date":"2023-09-19","value":7282.120117},{"date":"2023-09-20","value":7330.790039},{"date":"2023-09-21","value":7213.899902},{"date":"2023-09-22","value":7184.819824},{"date":"2023-09-25","value":7123.879883},{"date":"2023-09-26","value":7074.02002},{"date":"2023-09-27","value":7071.790039},{"date":"2023-09-28","value":7116.240234},{"date":"2023-09-29","value":7135.060059},{"date":"2023-10-02","value":7068.160156},{"date":"2023-10-03","value":6997.049805},{"date":"2023-10-04","value":6996.72998},{"date":"2023-10-05","value":6998.25},{"date":"2023-10-06","value":7060.149902},{"date":"2023-10-09","value":7021.399902},{"date":"2023-10-10","value":7162.430176},{"date":"2023-10-11","value":7131.209961},{"date":"2023-10-12","value":7104.529785},{"date":"2023-10-13","value":7003.529785},{"date":"2023-10-16","value":7022.189941},{"date":"2023-10-17","value":7029.700195},{"date":"2023-10-18","value":6965.990234},{"date":"2023-10-19","value":6921.370117},{"date":"2023-10-20","value":6816.220215},{"date":"2023-10-23","value":6850.470215},{"date":"2023-10-24","value":6893.649902},{"date":"2023-10-25","value":6915.069824},{"date":"2023-10-26","value":6888.959961},{"date":"2023-10-27","value":6795.379883},{"date":"2023-10-30","value":6825.069824},{"date":"2023-10-31","value":6885.649902},{"date":"2023-11-01","value":6932.629883},{"date":"2023-11-02","value":7060.689941},{"date":"2023-11-03","value":7047.5},{"date":"2023-11-06","value":7013.72998},{"date":"2023-11-07","value":6986.22998},{"date":"2023-11-08","value":7034.160156},{"date":"2023-11-09","value":7113.660156},{"date":"2023-11-10","value":7045.040039},{"date":"2023-11-13","value":7087.060059},{"date":"2023-11-14","value":7185.680176},{"date":"2023-11-15","value":7209.609863},{"date":"2023-11-16","value":7168.399902},{"date":"2023-11-17","value":7233.910156},{"date":"2023-11-20","value":7246.930176},{"date":"2023-11-21","value":7229.450195},{"date":"2023-11-22","value":7260.72998},{"date":"2023-11-23","value":7277.930176},{"date":"2023-11-24","value":7292.799805},{"date":"2023-11-27","value":7265.490234},{"date":"2023-11-28","value":7250.129883},{"date":"2023-11-29","value":7267.640137},{"date":"2023-11-30","value":7310.77002},{"date":"2023-12-01","value":7346.149902},{"date":"2023-12-04","value":7332.589844},{"date":"2023-12-05","value":7386.990234},{"date":"2023-12-06","value":7435.990234},{"date":"2023-12-07","value":7428.52002},{"date":"2023-12-08","value":7526.549805},{"date":"2023-12-11","value":7551.529785},{"date":"2023-12-12","value":7543.549805},{"date":"2023-12-13","value":7531.220215},{"date":"2023-12-14","value":7575.850098},{"date":"2023-12-15","value":7596.910156},{"date":"2023-12-18","value":7568.859863},{"date":"2023-12-19","value":7574.669922},{"date":"2023-12-20","value":7583.430176},{"date":"2023-12-21","value":7571.399902},{"date":"2023-12-22","value":7568.819824},{"date":"2023-12-27","value":7571.819824},{"date":"2023-12-28","value":7535.160156},{"date":"2023-12-29","value":7543.180176},{"date":"2024-01-02","value":7530.859863},{"date":"2024-01-03","value":7411.859863},{"date":"2024-01-04","value":7450.629883},{"date":"2024-01-05","value":7420.689941},{"date":"2024-01-08","value":7450.240234},{"date":"2024-01-09","value":7426.620117},{"date":"2024-01-10","value":7426.080078},{"date":"2024-01-11","value":7387.620117},{"date":"2024-01-12","value":7465.140137},{"date":"2024-01-15","value":7411.680176},{"date":"2024-01-16","value":7398},{"date":"2024-01-17","value":7318.689941},{"date":"2024-01-18","value":7401.350098},{"date":"2024-01-19","value":7371.640137},{"date":"2024-01-22","value":7413.25},{"date":"2024-01-23","value":7388.040039},{"date":"2024-01-24","value":7455.640137},{"date":"2024-01-25","value":7464.200195},{"date":"2024-01-26","value":7634.140137},{"date":"2024-01-29","value":7640.810059},{"date":"2024-01-30","value":7677.470215},{"date":"2024-01-31","value":7656.75},{"date":"2024-02-01","value":7588.75},{"date":"2024-02-02","value":7592.259766},{"date":"2024-02-05","value":7589.959961},{"date":"2024-02-06","value":7638.970215},{"date":"2024-02-07","value":7611.259766},{"date":"2024-02-08","value":7665.629883},{"date":"2024-02-09","value":7647.52002},{"date":"2024-02-12","value":7689.799805},{"date":"2024-02-13","value":7625.310059},{"date":"2024-02-14","value":7677.350098},{"date":"2024-02-15","value":7743.419922},{"date":"2024-02-16","value":7768.180176},{"date":"2024-02-19","value":7768.549805},{"date":"2024-02-20","value":7795.220215},{"date":"2024-02-21","value":7812.089844},{"date":"2024-02-22","value":7911.600098},{"date":"2024-02-23","value":7966.680176},{"date":"2024-02-26","value":7929.819824},{"date":"2024-02-27","value":7948.399902},{"date":"2024-02-28","value":7954.390137},{"date":"2024-02-29","value":7927.430176},{"date":"2024-03-01","value":7934.169922},{"date":"2024-03-04","value":7956.410156},{"date":"2024-03-05","value":7932.819824},{"date":"2024-03-06","value":7954.740234},{"date":"2024-03-07","value":8016.220215},{"date":"2024-03-08","value":8028.009766},{"date":"2024-03-11","value":8019.72998},{"date":"2024-03-12","value":8087.47998},{"date":"2024-03-13","value":8137.580078},{"date":"2024-03-14","value":8161.419922},{"date":"2024-03-15","value":8164.350098},{"date":"2024-03-18","value":8148.140137},{"date":"2024-03-19","value":8201.049805},{"date":"2024-03-20","value":8161.410156},{"date":"2024-03-21","value":8179.720215},{"date":"2024-03-22","value":8151.919922},{"date":"2024-03-25","value":8151.600098},{"date":"2024-03-26","value":8184.75},{"date":"2024-03-27","value":8204.80957},{"date":"2024-03-28","value":8205.80957},{"date":"2024-04-02","value":8130.049805},{"date":"2024-04-03","value":8153.22998},{"date":"2024-04-04","value":8151.549805},{"date":"2024-04-05","value":8061.310059},{"date":"2024-04-08","value":8119.299805},{"date":"2024-04-09","value":8049.169922},{"date":"2024-04-10","value":8045.379883},{"date":"2024-04-11","value":8023.740234},{"date":"2024-04-12","value":8010.830078},{"date":"2024-04-15","value":8045.109863},{"date":"2024-04-16","value":7932.609863},{"date":"2024-04-17","value":7981.509766},{"date":"2024-04-18","value":8023.259766},{"date":"2024-04-19","value":8022.410156},{"date":"2024-04-22","value":8040.359863},{"date":"2024-04-23","value":8105.779785},{"date":"2024-04-24","value":8091.859863},{"date":"2024-04-25","value":8016.649902},{"date":"2024-04-26","value":8088.240234},{"date":"2024-04-29","value":8065.149902},{"date":"2024-04-30","value":7984.930176},{"date":"2024-05-02","value":7914.649902},{"date":"2024-05-03","value":7957.569824},{"date":"2024-05-06","value":7996.640137},{"date":"2024-05-07","value":8075.680176},{"date":"2024-05-08","value":8131.410156},{"date":"2024-05-09","value":8187.649902},{"date":"2024-05-10","value":8219.139648},{"date":"2024-05-13","value":8209.280273},{"date":"2024-05-14","value":8225.799805},{"date":"2024-05-15","value":8239.990234},{"date":"2024-05-16","value":8188.490234},{"date":"2024-05-17","value":8167.5},{"date":"2024-05-20","value":8195.969727},{"date":"2024-05-21","value":8141.459961},{"date":"2024-05-22","value":8092.109863},{"date":"2024-05-23","value":8102.330078},{"date":"2024-05-24","value":8094.970215},{"date":"2024-05-27","value":8132.490234},{"date":"2024-05-28","value":8057.799805},{"date":"2024-05-29","value":7935.029785},{"date":"2024-05-30","value":7978.509766},{"date":"2024-05-31","value":7992.870117},{"date":"2024-06-03","value":7998.02002},{"date":"2024-06-04","value":7937.899902},{"date":"2024-06-05","value":8006.569824},{"date":"2024-06-06","value":8040.120117},{"date":"2024-06-07","value":8001.799805},{"date":"2024-06-10","value":7893.97998},{"date":"2024-06-11","value":7789.209961},{"date":"2024-06-12","value":7864.700195},{"date":"2024-06-13","value":7708.02002},{"date":"2024-06-14","value":7503.27002},{"date":"2024-06-17","value":7571.569824},{"date":"2024-06-18","value":7628.799805},{"date":"2024-06-19","value":7570.200195},{"date":"2024-06-20","value":7671.339844},{"date":"2024-06-21","value":7628.569824},{"date":"2024-06-24","value":7706.890137},{"date":"2024-06-25","value":7662.299805},{"date":"2024-06-26","value":7609.149902},{"date":"2024-06-27","value":7530.720215},{"date":"2024-06-28","value":7479.399902},{"date":"2024-07-01","value":7561.129883},{"date":"2024-07-02","value":7538.290039},{"date":"2024-07-03","value":7632.080078},{"date":"2024-07-04","value":7695.779785},{"date":"2024-07-05","value":7675.620117},{"date":"2024-07-08","value":7627.450195},{"date":"2024-07-09","value":7508.660156},{"date":"2024-07-10","value":7573.549805},{"date":"2024-07-11","value":7627.129883},{"date":"2024-07-12","value":7724.319824},{"date":"2024-07-15","value":7632.709961},{"date":"2024-07-16","value":7580.029785},{"date":"2024-07-17","value":7570.810059},{"date":"2024-07-18","value":7586.549805},{"date":"2024-07-19","value":7534.52002},{"date":"2024-07-22","value":7622.02002},{"date":"2024-07-23","value":7598.629883},{"date":"2024-07-24","value":7513.72998},{"date":"2024-07-25","value":7427.02002},{"date":"2024-07-26","value":7517.680176},{"date":"2024-07-29","value":7443.839844},{"date":"2024-07-30","value":7474.939941},{"date":"2024-07-31","value":7531.490234},{"date":"2024-08-01","value":7370.450195},{"date":"2024-08-02","value":7251.799805},{"date":"2024-08-05","value":7148.990234},{"date":"2024-08-06","value":7130.040039},{"date":"2024-08-07","value":7266.009766},{"date":"2024-08-08","value":7247.450195},{"date":"2024-08-09","value":7269.709961},{"date":"2024-08-12","value":7250.669922},{"date":"2024-08-13","value":7275.870117},{"date":"2024-08-14","value":7333.359863},{"date":"2024-08-15","value":7423.370117},{"date":"2024-08-16","value":7449.700195},{"date":"2024-08-19","value":7484.169922},{"date":"2024-08-20","value":7485.72998},{"date":"2024-08-21","value":7524.720215},{"date":"2024-08-22","value":7524.109863},{"date":"2024-08-23","value":7577.040039},{"date":"2024-08-26","value":7590.370117},{"date":"2024-08-27","value":7565.779785},{"date":"2024-08-28","value":7577.669922},{"date":"2024-08-29","value":7640.950195},{"date":"2024-08-30","value":7630.950195},{"date":"2024-09-02","value":7646.419922},{"date":"2024-09-03","value":7575.100098},{"date":"2024-09-04","value":7500.970215},{"date":"2024-09-05","value":7431.959961},{"date":"2024-09-06","value":7352.299805},{"date":"2024-09-09","value":7425.259766},{"date":"2024-09-10","value":7407.549805},{"date":"2024-09-11","value":7396.830078},{"date":"2024-09-12","value":7435.069824},{"date":"2024-09-13","value":7465.25},{"date":"2024-09-16","value":7449.439941},{"date":"2024-09-17","value":7487.419922},{"date":"2024-09-18","value":7444.899902},{"date":"2024-09-19","value":7615.410156},{"date":"2024-09-20","value":7500.259766},{"date":"2024-09-23","value":7508.080078},{"date":"2024-09-24","value":7604.009766},{"date":"2024-09-25","value":7565.620117},{"date":"2024-09-26","value":7742.089844},{"date":"2024-09-27","value":7791.790039},{"date":"2024-09-30","value":7635.75},{"date":"2024-10-01","value":7574.069824},{"date":"2024-10-02","value":7577.589844},{"date":"2024-10-03","value":7477.779785},{"date":"2024-10-04","value":7541.359863},{"date":"2024-10-07","value":7576.02002},{"date":"2024-10-08","value":7521.319824},{"date":"2024-10-09","value":7560.089844},{"date":"2024-10-10","value":7541.589844},{"date":"2024-10-11","value":7577.890137},{"date":"2024-10-14","value":7602.060059},{"date":"2024-10-15","value":7521.970215},{"date":"2024-10-16","value":7492},{"date":"2024-10-17","value":7583.72998},{"date":"2024-10-18","value":7613.049805},{"date":"2024-10-21","value":7536.22998},{"date":"2024-10-22","value":7535.100098},{"date":"2024-10-23","value":7497.47998},{"date":"2024-10-24","value":7503.279785},{"date":"2024-10-25","value":7497.540039},{"date":"2024-10-28","value":7556.939941},{"date":"2024-10-29","value":7511.109863},{"date":"2024-10-30","value":7428.359863},{"date":"2024-10-31","value":7350.370117},{"date":"2024-11-01","value":7409.109863},{"date":"2024-11-04","value":7371.709961},{"date":"2024-11-05","value":7407.149902},{"date":"2024-11-06","value":7369.609863},{"date":"2024-11-07","value":7425.600098},{"date":"2024-11-08","value":7338.669922},{"date":"2024-11-11","value":7426.879883},{"date":"2024-11-12","value":7226.97998},{"date":"2024-11-13","value":7216.830078},{"date":"2024-11-14","value":7311.799805},{"date":"2024-11-15","value":7269.629883},{"date":"2024-11-18","value":7278.22998},{"date":"2024-11-19","value":7229.640137},{"date":"2024-11-20","value":7198.450195},{"date":"2024-11-21","value":7213.319824},{"date":"2024-11-22","value":7255.009766},{"date":"2024-11-25","value":7257.470215},{"date":"2024-11-26","value":7194.509766},{"date":"2024-11-27","value":7143.029785},{"date":"2024-11-28","value":7179.25},{"date":"2024-11-29","value":7235.109863},{"date":"2024-12-02","value":7236.890137},{"date":"2024-12-03","value":7255.419922},{"date":"2024-12-04","value":7303.279785},{"date":"2024-12-05","value":7330.540039},{"date":"2024-12-06","value":7426.879883},{"date":"2024-12-09","value":7480.140137},{"date":"2024-12-10","value":7394.779785},{"date":"2024-12-11","value":7423.399902},{"date":"2024-12-12","value":7420.939941},{"date":"2024-12-13","value":7409.569824},{"date":"2024-12-16","value":7357.080078},{"date":"2024-12-17","value":7365.700195},{"date":"2024-12-18","value":7384.620117},{"date":"2024-12-19","value":7294.370117},{"date":"2024-12-20","value":7274.47998},{"date":"2024-12-23","value":7272.319824},{"date":"2024-12-24","value":7282.689941},{"date":"2024-12-27","value":7355.370117},{"date":"2024-12-30","value":7313.560059},{"date":"2024-12-31","value":7380.740234},{"date":"2025-01-02","value":7393.759766},{"date":"2025-01-03","value":7282.220215},{"date":"2025-01-06","value":7445.689941},{"date":"2025-01-07","value":7489.350098},{"date":"2025-01-08","value":7452.419922},{"date":"2025-01-09","value":7490.279785},{"date":"2025-01-10","value":7431.040039},{"date":"2025-01-13","value":7408.640137},{"date":"2025-01-14","value":7423.669922},{"date":"2025-01-15","value":7474.589844},{"date":"2025-01-16","value":7634.740234},{"date":"2025-01-17","value":7709.75},{"date":"2025-01-20","value":7733.5},{"date":"2025-01-21","value":7770.950195},{"date":"2025-01-22","value":7837.399902},{"date":"2025-01-23","value":7892.609863},{"date":"2025-01-24","value":7927.620117},{"date":"2025-01-27","value":7906.580078},{"date":"2025-01-28","value":7897.370117},{"date":"2025-01-29","value":7872.47998},{"date":"2025-01-30","value":7941.640137},{"date":"2025-01-31","value":7950.169922},{"date":"2025-02-03","value":7854.919922},{"date":"2025-02-04","value":7906.399902},{"date":"2025-02-05","value":7891.680176},{"date":"2025-02-06","value":8007.620117},{"date":"2025-02-07","value":7973.029785},{"date":"2025-02-10","value":8006.220215},{"date":"2025-02-11","value":8028.899902},{"date":"2025-02-12","value":8042.189941},{"date":"2025-02-13","value":8164.109863},{"date":"2025-02-14","value":8178.540039},{"date":"2025-02-17","value":8189.129883},{"date":"2025-02-18","value":8206.55957},{"date":"2025-02-19","value":8110.540039},{"date":"2025-02-20","value":8122.580078},{"date":"2025-02-21","value":8154.509766},{"date":"2025-02-24","value":8090.990234},{"date":"2025-02-25","value":8051.069824},{"date":"2025-02-26","value":8143.919922},{"date":"2025-02-27","value":8102.52002},{"date":"2025-02-28","value":8111.629883},{"date":"2025-03-03","value":8199.709961},{"date":"2025-03-04","value":8047.919922},{"date":"2025-03-05","value":8173.75},{"date":"2025-03-06","value":8197.669922},{"date":"2025-03-07","value":8120.799805},{"date":"2025-03-10","value":8047.600098},{"date":"2025-03-11","value":7941.910156},{"date":"2025-03-12","value":7988.959961},{"date":"2025-03-13","value":7938.209961},{"date":"2025-03-14","value":8028.279785},{"date":"2025-03-17","value":8073.97998},{"date":"2025-03-18","value":8114.569824},{"date":"2025-03-19","value":8171.470215},{"date":"2025-03-20","value":8094.200195},{"date":"2025-03-21","value":8042.950195},{"date":"2025-03-24","value":8022.330078},{"date":"2025-03-25","value":8108.589844},{"date":"2025-03-26","value":8030.680176},{"date":"2025-03-27","value":7990.109863},{"date":"2025-03-28","value":7916.080078},{"date":"2025-03-31","value":7790.709961},{"date":"2025-04-01","value":7876.359863},{"date":"2025-04-02","value":7858.830078},{"date":"2025-04-03","value":7598.97998},{"date":"2025-04-04","value":7274.950195},{"date":"2025-04-07","value":6927.120117},{"date":"2025-04-08","value":7100.419922},{"date":"2025-04-09","value":6863.02002},{"date":"2025-04-10","value":7126.02002},{"date":"2025-04-11","value":7104.799805},{"date":"2025-04-14","value":7273.120117},{"date":"2025-04-15","value":7335.399902},{"date":"2025-04-16","value":7329.970215},{"date":"2025-04-17","value":7285.859863},{"date":"2025-04-22","value":7326.470215},{"date":"2025-04-23","value":7482.359863},{"date":"2025-04-24","value":7502.779785},{"date":"2025-04-25","value":7536.259766},{"date":"2025-04-28","value":7573.759766},{"date":"2025-04-29","value":7555.870117},{"date":"2025-04-30","value":7593.870117},{"date":"2025-05-02","value":7770.47998},{"date":"2025-05-05","value":7727.930176},{"date":"2025-05-06","value":7696.919922},{"date":"2025-05-07","value":7626.839844},{"date":"2025-05-08","value":7694.439941},{"date":"2025-05-09","value":7743.75},{"date":"2025-05-12","value":7850.100098},{"date":"2025-05-13","value":7873.830078},{"date":"2025-05-14","value":7836.790039},{"date":"2025-05-15","value":7853.470215},{"date":"2025-05-16","value":7886.689941},{"date":"2025-05-19","value":7883.629883},{"date":"2025-05-20","value":7942.419922},{"date":"2025-05-21","value":7910.490234},{"date":"2025-05-22","value":7864.439941},{"date":"2025-05-23","value":7734.399902},{"date":"2025-05-26","value":7828.129883},{"date":"2025-05-27","value":7826.790039},{"date":"2025-05-28","value":7788.100098},{"date":"2025-05-29","value":7779.720215},{"date":"2025-05-30","value":7751.890137},{"date":"2025-06-02","value":7737.200195},{"date":"2025-06-03","value":7763.839844},{"date":"2025-06-04","value":7804.669922},{"date":"2025-06-05","value":7790.27002},{"date":"2025-06-06","value":7804.870117},{"date":"2025-06-09","value":7791.470215},{"date":"2025-06-10","value":7804.330078},{"date":"2025-06-11","value":7775.899902},{"date":"2025-06-12","value":7765.109863},{"date":"2025-06-13","value":7684.680176},{"date":"2025-06-16","value":7742.240234},{"date":"2025-06-17","value":7683.72998},{"date":"2025-06-18","value":7656.120117},{"date":"2025-06-19","value":7553.450195},{"date":"2025-06-20","value":7589.660156},{"date":"2025-06-23","value":7537.569824},{"date":"2025-06-24","value":7615.990234},{"date":"2025-06-25","value":7558.160156},{"date":"2025-06-26","value":7557.310059},{"date":"2025-06-27","value":7691.549805},{"date":"2025-06-30","value":7665.910156},{"date":"2025-07-01","value":7662.589844},{"date":"2025-07-02","value":7738.419922},{"date":"2025-07-03","value":7754.549805},{"date":"2025-07-04","value":7696.27002},{"date":"2025-07-07","value":7723.470215},{"date":"2025-07-08","value":7766.709961},{"date":"2025-07-09","value":7878.459961},{"date":"2025-07-10","value":7902.25},{"date":"2025-07-11","value":7829.290039},{"date":"2025-07-14","value":7808.169922},{"date":"2025-07-15","value":7766.209961},{"date":"2025-07-16","value":7722.089844},{"date":"2025-07-17","value":7822},{"date":"2025-07-18","value":7822.669922},{"date":"2025-07-21","value":7798.220215},{"date":"2025-07-22","value":7744.410156},{"date":"2025-07-23","value":7850.430176},{"date":"2025-07-24","value":7818.279785},{"date":"2025-07-25","value":7834.580078},{"date":"2025-07-28","value":7800.879883},{"date":"2025-07-29","value":7857.359863},{"date":"2025-07-30","value":7861.959961},{"date":"2025-07-31","value":7771.970215},{"date":"2025-08-01","value":7546.160156},{"date":"2025-08-04","value":7632.009766},{"date":"2025-08-05","value":7621.040039},{"date":"2025-08-06","value":7635.029785},{"date":"2025-08-07","value":7709.319824},{"date":"2025-08-08","value":7743},{"date":"2025-08-11","value":7698.52002},{"date":"2025-08-12","value":7753.419922},{"date":"2025-08-13","value":7804.970215},{"date":"2025-08-14","value":7870.339844},{"date":"2025-08-15","value":7923.450195},{"date":"2025-08-18","value":7884.049805},{"date":"2025-08-19","value":7979.080078},{"date":"2025-08-20","value":7973.029785},{"date":"2025-08-21","value":7938.290039},{"date":"2025-08-22","value":7969.689941},{"date":"2025-08-25","value":7843.040039},{"date":"2025-08-26","value":7709.810059},{"date":"2025-08-27","value":7743.930176},{"date":"2025-08-28","value":7762.600098},{"date":"2025-08-29","value":7703.899902},{"date":"2025-09-01","value":7707.899902},{"date":"2025-09-02","value":7654.25},{"date":"2025-09-03","value":7719.709961},{"date":"2025-09-04","value":7698.919922},{"date":"2025-09-05","value":7674.779785},{"date":"2025-09-08","value":7734.839844},{"date":"2025-09-09","value":7749.390137},{"date":"2025-09-10","value":7761.319824},{"date":"2025-09-11","value":7823.52002},{"date":"2025-09-12","value":7825.240234},{"date":"2025-09-15","value":7896.930176},{"date":"2025-09-16","value":7818.220215},{"date":"2025-09-17","value":7786.97998},{"date":"2025-09-18","value":7854.609863},{"date":"2025-09-19","value":7853.589844},{"date":"2025-09-22","value":7830.109863},{"date":"2025-09-23","value":7872.02002},{"date":"2025-09-24","value":7827.450195},{"date":"2025-09-25","value":7795.419922},{"date":"2025-09-26","value":7870.680176},{"date":"2025-09-29","value":7880.870117},{"date":"2025-09-30","value":7895.939941},{"date":"2025-10-01","value":7966.950195},{"date":"2025-10-02","value":8056.629883},{"date":"2025-10-03","value":8081.540039},{"date":"2025-10-06","value":7971.779785},{"date":"2025-10-07","value":7974.850098},{"date":"2025-10-08","value":8060.129883},{"date":"2025-10-09","value":8041.359863},{"date":"2025-10-10","value":7918},{"date":"2025-10-13","value":7934.259766},{"date":"2025-10-14","value":7919.620117},{"date":"2025-10-15","value":8077},{"date":"2025-10-16","value":8188.589844},{"date":"2025-10-17","value":8174.200195},{"date":"2025-10-20","value":8206.070313},{"date":"2025-10-21","value":8258.860352},{"date":"2025-10-22","value":8206.870117},{"date":"2025-10-23","value":8225.780273},{"date":"2025-10-24","value":8225.629883},{"date":"2025-10-27","value":8239.179688},{"date":"2025-10-28","value":8216.580078},{"date":"2025-10-29","value":8200.879883},{"date":"2025-10-30","value":8157.290039},{"date":"2025-10-31","value":8121.069824},{"date":"2025-11-03","value":8109.790039},{"date":"2025-11-04","value":8067.529785},{"date":"2025-11-05","value":8074.22998},{"date":"2025-11-06","value":7964.77002},{"date":"2025-11-07","value":7950.180176},{"date":"2025-11-10","value":8055.509766},{"date":"2025-11-11","value":8156.22998},{"date":"2025-11-12","value":8241.240234},{"date":"2025-11-13","value":8232.490234},{"date":"2025-11-14","value":8170.089844},{"date":"2025-11-17","value":8119.02002},{"date":"2025-11-18","value":7967.930176},{"date":"2025-11-19","value":7953.77002},{"date":"2025-11-20","value":7981.069824},{"date":"2025-11-21","value":7982.649902},{"date":"2025-11-24","value":7959.669922},{"date":"2025-11-25","value":8025.799805},{"date":"2025-11-26","value":8096.430176},{"date":"2025-11-27","value":8099.470215},{"date":"2025-11-28","value":8122.709961},{"date":"2025-12-01","value":8097},{"date":"2025-12-02","value":8074.609863},{"date":"2025-12-03","value":8087.419922},{"date":"2025-12-04","value":8122.029785},{"date":"2025-12-05","value":8114.740234},{"date":"2025-12-08","value":8108.430176},{"date":"2025-12-09","value":8052.509766},{"date":"2025-12-10","value":8022.689941},{"date":"2025-12-11","value":8085.759766},{"date":"2025-12-12","value":8068.620117},{"date":"2025-12-15","value":8124.879883},{"date":"2025-12-16","value":8106.160156},{"date":"2025-12-17","value":8086.049805},{"date":"2025-12-18","value":8150.640137},{"date":"2025-12-19","value":8151.379883},{"date":"2025-12-22","value":8121.069824},{"date":"2025-12-23","value":8103.850098},{"date":"2025-12-24","value":8103.580078},{"date":"2025-12-29","value":8112.02002},{"date":"2025-12-30","value":8168.149902},{"date":"2025-12-31","value":8149.5},{"date":"2026-01-02","value":8195.209961},{"date":"2026-01-05","value":8211.5},{"date":"2026-01-06","value":8237.429688},{"date":"2026-01-07","value":8233.919922},{"date":"2026-01-08","value":8243.469727},{"date":"2026-01-09","value":8362.089844},{"date":"2026-01-12","value":8358.759766},{"date":"2026-01-13","value":8347.200195},{"date":"2026-01-14","value":8330.969727},{"date":"2026-01-15","value":8313.120117},{"date":"2026-01-16","value":8258.94043},{"date":"2026-01-19","value":8112.02002},{"date":"2026-01-20","value":8062.580078},{"date":"2026-01-21","value":8069.169922},{"date":"2026-01-22","value":8148.890137},{"date":"2026-01-23","value":8143.049805},{"date":"2026-01-26","value":8131.149902},{"date":"2026-01-27","value":8152.819824},{"date":"2026-01-28","value":8066.680176},{"date":"2026-01-29","value":8071.359863},{"date":"2026-01-30","value":8126.529785},{"date":"2026-02-02","value":8181.169922},{"date":"2026-02-03","value":8179.5},{"date":"2026-02-04","value":8262.160156},{"date":"2026-02-05","value":8238.169922},{"date":"2026-02-06","value":8273.839844},{"date":"2026-02-09","value":8323.280273},{"date":"2026-02-10","value":8327.879883},{"date":"2026-02-11","value":8313.240234},{"date":"2026-02-12","value":8340.55957},{"date":"2026-02-13","value":8311.740234},{"date":"2026-02-16","value":8316.5},{"date":"2026-02-17","value":8361.459961},{"date":"2026-02-18","value":8429.030273},{"date":"2026-02-19","value":8398.780273},{"date":"2026-02-20","value":8515.490234},{"date":"2026-02-23","value":8497.169922},{"date":"2026-02-24","value":8519.209961},{"date":"2026-02-25","value":8559.070313},{"date":"2026-02-26","value":8620.929688},{"date":"2026-02-27","value":8580.75},{"date":"2026-03-02","value":8394.320313},{"date":"2026-03-03","value":8103.839844},{"date":"2026-03-04","value":8167.72998},{"date":"2026-03-05","value":8045.799805},{"date":"2026-03-06","value":7993.490234},{"date":"2026-03-09","value":7915.359863},{"date":"2026-03-10","value":8057.359863},{"date":"2026-03-11","value":8041.810059},{"date":"2026-03-12","value":7984.439941},{"date":"2026-03-13","value":7911.529785},{"date":"2026-03-16","value":7935.970215},{"date":"2026-03-17","value":7974.490234},{"date":"2026-03-18","value":7969.879883},{"date":"2026-03-19","value":7807.870117},{"date":"2026-03-20","value":7665.620117},{"date":"2026-03-23","value":7726.200195},{"date":"2026-03-24","value":7743.919922},{"date":"2026-03-25","value":7846.549805},{"date":"2026-03-26","value":7769.310059},{"date":"2026-03-27","value":7701.950195},{"date":"2026-03-30","value":7772.450195},{"date":"2026-03-31","value":7816.939941},{"date":"2026-04-01","value":7981.27002},{"date":"2026-04-02","value":7962.390137},{"date":"2026-04-07","value":7908.740234},{"date":"2026-04-08","value":8263.870117},{"date":"2026-04-09","value":8245.799805},{"date":"2026-04-10","value":8259.599609},{"date":"2026-04-13","value":8235.980469},{"date":"2026-04-14","value":8327.860352},{"date":"2026-04-15","value":8274.570313},{"date":"2026-04-16","value":8262.700195},{"date":"2026-04-17","value":8425.129883},{"date":"2026-04-20","value":8331.049805},{"date":"2026-04-21","value":8235.719727},{"date":"2026-04-22","value":8156.430176},{"date":"2026-04-23","value":8227.320313},{"date":"2026-04-24","value":8157.819824},{"date":"2026-04-27","value":8141.919922},{"date":"2026-04-28","value":8104.089844},{"date":"2026-04-29","value":8072.129883},{"date":"2026-04-30","value":8114.839844},{"date":"2026-05-04","value":7976.120117},{"date":"2026-05-05","value":8062.310059},{"date":"2026-05-06","value":8299.419922},{"date":"2026-05-07","value":8202.080078},{"date":"2026-05-08","value":8112.569824},{"date":"2026-05-11","value":8056.379883},{"date":"2026-05-12","value":7979.919922},{"date":"2026-05-13","value":8007.970215},{"date":"2026-05-14","value":8082.27002},{"date":"2026-05-15","value":7952.549805},{"date":"2026-05-18","value":7987.490234},{"date":"2026-05-19","value":7981.759766},{"date":"2026-05-20","value":8117.419922},{"date":"2026-05-21","value":8086},{"date":"2026-05-22","value":8115.75},{"date":"2026-05-25","value":8258.259766},{"date":"2026-05-26","value":8173.109863},{"date":"2026-05-27","value":8207.889648},{"date":"2026-05-28","value":8188.870117},{"date":"2026-05-29","value":8183.339844},{"date":"2026-06-01","value":8146.589844},{"date":"2026-06-02","value":8209.089844},{"date":"2026-06-03","value":8150.419922},{"date":"2026-06-04","value":8244.290039},{"date":"2026-06-05","value":8218.240234},{"date":"2026-06-08","value":8199.290039},{"date":"2026-06-09","value":8203.429688},{"date":"2026-06-10","value":8161.830078},{"date":"2026-06-11","value":8200.799805},{"date":"2026-06-12","value":8350.870117},{"date":"2026-06-15","value":8384.009766},{"date":"2026-06-16","value":8447.269531},{"date":"2026-06-17","value":8430.790039},{"date":"2026-06-18","value":8467.980469},{"date":"2026-06-19","value":8421.139648},{"date":"2026-06-22","value":8400.110352},{"date":"2026-06-23","value":8340.709961},{"date":"2026-06-24","value":8385.490234},{"date":"2026-06-25","value":8431.610352},{"date":"2026-06-26","value":8384.870117},{"date":"2026-06-29","value":8367.330078},{"date":"2026-06-30","value":8403.990234},{"date":"2026-07-01","value":8337.290039},{"date":"2026-07-02","value":8474.860352},{"date":"2026-07-03","value":8508.070313},{"date":"2026-07-06","value":8479.870117},{"date":"2026-07-07","value":8436.240234},{"date":"2026-07-08","value":8252.660156},{"date":"2026-07-09","value":8326.620117},{"date":"2026-07-10","value":8338.969727},{"date":"2026-07-13","value":8364.650391},{"date":"2026-07-14","value":8366.849609},{"date":"2026-07-15","value":8382.429688},{"date":"2026-07-16","value":8377.860352},{"date":"2026-07-17","value":8338.80957},{"date":"2026-07-20","value":8340.110352},{"date":"2026-07-21","value":8363.139648},{"date":"2026-07-22","value":8437.889648},{"date":"2026-07-23","value":8299.089844},{"date":"2026-07-24","value":8372.280273},{"date":"2026-07-27","value":8406.05957},{"date":"2026-07-28","value":8458.780273},{"date":"2026-07-29","value":8408.269531},{"date":"2026-07-30","value":8485.639648},{"date":"2026-07-31","value":8509.639648},{"date":"2026-08-03","value":8613.820313},{"date":"2026-08-04","value":8666.629883},{"date":"2026-08-05","value":8669.299805},{"date":"2026-08-06","value":8699.709961},{"date":"2026-08-07","value":8714.929688},{"date":"2026-08-10","value":8726.030273},{"date":"2026-08-11","value":8714.94043},{"date":"2026-08-12","value":8674.94043},{"date":"2026-08-13","value":8650.55957},{"date":"2026-08-14","value":8636.799805},{"date":"2026-08-17","value":8579.599609},{"date":"2026-08-18","value":8509.360352},{"date":"2026-08-19","value":8501.910156},{"date":"2026-08-20","value":8453.089844},{"date":"2026-08-21","value":8484.429688},{"date":"2026-08-24","value":8453.009766},{"date":"2026-08-25","value":8439.200195},{"date":"2026-08-26","value":8462.389648},{"date":"2026-08-27","value":8319.870117},{"date":"2026-08-28","value":8401.179688},{"date":"2026-08-31","value":8334.5},{"date":"2026-09-01","value":8301.849609},{"date":"2026-09-02","value":8280.629883},{"date":"2026-09-03","value":8286.400391},{"date":"2026-09-04","value":8278.769531},{"date":"2026-09-07","value":8306.150391},{"date":"2026-09-08","value":8317.980469},{"date":"2026-09-09","value":8156.669922},{"date":"2026-09-10","value":8116.759766},{"date":"2026-09-11","value":8179.77002},{"date":"2026-09-14","value":8117.779785},{"date":"2026-09-15","value":8090.279785},{"date":"2026-09-16","value":8140.589844},{"date":"2026-09-17","value":8186.930176},{"date":"2026-09-18","value":8065.02002},{"date":"2026-09-21","value":8138.939941}]}}}