{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"hsi","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":912,"from":"2023-01-03","to":"2026-09-21","points":[{"date":"2023-01-03","value":20145.289063},{"date":"2023-01-04","value":20793.109375},{"date":"2023-01-05","value":21052.169922},{"date":"2023-01-06","value":20991.640625},{"date":"2023-01-09","value":21388.339844},{"date":"2023-01-10","value":21331.460938},{"date":"2023-01-11","value":21436.050781},{"date":"2023-01-12","value":21514.099609},{"date":"2023-01-13","value":21738.660156},{"date":"2023-01-16","value":21746.720703},{"date":"2023-01-17","value":21577.640625},{"date":"2023-01-18","value":21678},{"date":"2023-01-19","value":21650.980469},{"date":"2023-01-20","value":22044.650391},{"date":"2023-01-26","value":22566.779297},{"date":"2023-01-27","value":22688.900391},{"date":"2023-01-30","value":22069.730469},{"date":"2023-01-31","value":21842.330078},{"date":"2023-02-01","value":22072.179688},{"date":"2023-02-02","value":21958.359375},{"date":"2023-02-03","value":21660.470703},{"date":"2023-02-06","value":21222.160156},{"date":"2023-02-07","value":21298.699219},{"date":"2023-02-08","value":21283.519531},{"date":"2023-02-09","value":21624.359375},{"date":"2023-02-10","value":21190.419922},{"date":"2023-02-13","value":21164.419922},{"date":"2023-02-14","value":21113.759766},{"date":"2023-02-15","value":20812.169922},{"date":"2023-02-16","value":20987.669922},{"date":"2023-02-17","value":20719.810547},{"date":"2023-02-20","value":20886.960938},{"date":"2023-02-21","value":20529.490234},{"date":"2023-02-22","value":20423.839844},{"date":"2023-02-23","value":20351.349609},{"date":"2023-02-24","value":20010.039063},{"date":"2023-02-27","value":19943.509766},{"date":"2023-02-28","value":19785.939453},{"date":"2023-03-01","value":20619.710938},{"date":"2023-03-02","value":20429.460938},{"date":"2023-03-03","value":20567.539063},{"date":"2023-03-06","value":20603.189453},{"date":"2023-03-07","value":20534.480469},{"date":"2023-03-08","value":20051.25},{"date":"2023-03-09","value":19925.740234},{"date":"2023-03-10","value":19319.919922},{"date":"2023-03-13","value":19695.970703},{"date":"2023-03-14","value":19247.960938},{"date":"2023-03-15","value":19539.869141},{"date":"2023-03-16","value":19203.910156},{"date":"2023-03-17","value":19518.589844},{"date":"2023-03-20","value":19000.710938},{"date":"2023-03-21","value":19258.759766},{"date":"2023-03-22","value":19591.429688},{"date":"2023-03-23","value":20049.640625},{"date":"2023-03-24","value":19915.679688},{"date":"2023-03-27","value":19567.689453},{"date":"2023-03-28","value":19784.650391},{"date":"2023-03-29","value":20192.400391},{"date":"2023-03-30","value":20309.130859},{"date":"2023-03-31","value":20400.109375},{"date":"2023-04-03","value":20409.179688},{"date":"2023-04-04","value":20274.589844},{"date":"2023-04-06","value":20331.199219},{"date":"2023-04-11","value":20485.240234},{"date":"2023-04-12","value":20309.859375},{"date":"2023-04-13","value":20344.480469},{"date":"2023-04-14","value":20438.810547},{"date":"2023-04-17","value":20782.449219},{"date":"2023-04-18","value":20650.509766},{"date":"2023-04-19","value":20367.759766},{"date":"2023-04-20","value":20396.970703},{"date":"2023-04-21","value":20075.730469},{"date":"2023-04-24","value":19959.939453},{"date":"2023-04-25","value":19617.880859},{"date":"2023-04-26","value":19757.269531},{"date":"2023-04-27","value":19840.279297},{"date":"2023-04-28","value":19894.570313},{"date":"2023-05-02","value":19933.810547},{"date":"2023-05-03","value":19699.160156},{"date":"2023-05-04","value":19948.730469},{"date":"2023-05-05","value":20049.310547},{"date":"2023-05-08","value":20297.029297},{"date":"2023-05-09","value":19867.580078},{"date":"2023-05-10","value":19762.199219},{"date":"2023-05-11","value":19743.789063},{"date":"2023-05-12","value":19627.240234},{"date":"2023-05-15","value":19971.130859},{"date":"2023-05-16","value":19978.25},{"date":"2023-05-17","value":19560.570313},{"date":"2023-05-18","value":19727.25},{"date":"2023-05-19","value":19450.570313},{"date":"2023-05-22","value":19678.169922},{"date":"2023-05-23","value":19431.25},{"date":"2023-05-24","value":19115.929688},{"date":"2023-05-25","value":18746.919922},{"date":"2023-05-29","value":18551.109375},{"date":"2023-05-30","value":18595.779297},{"date":"2023-05-31","value":18234.269531},{"date":"2023-06-01","value":18216.910156},{"date":"2023-06-02","value":18949.939453},{"date":"2023-06-05","value":19108.5},{"date":"2023-06-06","value":19099.279297},{"date":"2023-06-07","value":19252},{"date":"2023-06-08","value":19299.179688},{"date":"2023-06-09","value":19389.949219},{"date":"2023-06-12","value":19404.310547},{"date":"2023-06-13","value":19521.419922},{"date":"2023-06-14","value":19408.419922},{"date":"2023-06-15","value":19828.919922},{"date":"2023-06-16","value":20040.369141},{"date":"2023-06-19","value":19912.890625},{"date":"2023-06-20","value":19607.080078},{"date":"2023-06-21","value":19218.349609},{"date":"2023-06-23","value":18889.970703},{"date":"2023-06-26","value":18794.130859},{"date":"2023-06-27","value":19148.130859},{"date":"2023-06-28","value":19172.050781},{"date":"2023-06-29","value":18934.359375},{"date":"2023-06-30","value":18916.429688},{"date":"2023-07-03","value":19306.589844},{"date":"2023-07-04","value":19415.679688},{"date":"2023-07-05","value":19110.380859},{"date":"2023-07-06","value":18533.050781},{"date":"2023-07-07","value":18365.699219},{"date":"2023-07-10","value":18479.720703},{"date":"2023-07-11","value":18659.830078},{"date":"2023-07-12","value":18860.949219},{"date":"2023-07-13","value":19350.619141},{"date":"2023-07-14","value":19413.779297},{"date":"2023-07-18","value":19015.720703},{"date":"2023-07-19","value":18952.310547},{"date":"2023-07-20","value":18928.019531},{"date":"2023-07-21","value":19075.259766},{"date":"2023-07-24","value":18668.150391},{"date":"2023-07-25","value":19434.400391},{"date":"2023-07-26","value":19365.140625},{"date":"2023-07-27","value":19639.109375},{"date":"2023-07-28","value":19916.560547},{"date":"2023-07-31","value":20078.939453},{"date":"2023-08-01","value":20011.119141},{"date":"2023-08-02","value":19517.380859},{"date":"2023-08-03","value":19420.869141},{"date":"2023-08-04","value":19539.460938},{"date":"2023-08-07","value":19537.919922},{"date":"2023-08-08","value":19184.169922},{"date":"2023-08-09","value":19246.029297},{"date":"2023-08-10","value":19248.259766},{"date":"2023-08-11","value":19075.189453},{"date":"2023-08-14","value":18773.550781},{"date":"2023-08-15","value":18581.109375},{"date":"2023-08-16","value":18329.300781},{"date":"2023-08-17","value":18326.630859},{"date":"2023-08-18","value":17950.849609},{"date":"2023-08-21","value":17623.289063},{"date":"2023-08-22","value":17791.009766},{"date":"2023-08-23","value":17845.919922},{"date":"2023-08-24","value":18212.169922},{"date":"2023-08-25","value":18119.390625},{"date":"2023-08-28","value":18130.740234},{"date":"2023-08-29","value":18484.029297},{"date":"2023-08-30","value":18482.859375},{"date":"2023-08-31","value":18382.060547},{"date":"2023-09-04","value":18844.160156},{"date":"2023-09-05","value":18456.910156},{"date":"2023-09-06","value":18449.980469},{"date":"2023-09-07","value":18202.070313},{"date":"2023-09-11","value":18096.449219},{"date":"2023-09-12","value":18025.890625},{"date":"2023-09-13","value":18009.220703},{"date":"2023-09-14","value":18047.919922},{"date":"2023-09-15","value":18182.890625},{"date":"2023-09-18","value":17930.550781},{"date":"2023-09-19","value":17997.169922},{"date":"2023-09-20","value":17885.599609},{"date":"2023-09-21","value":17655.410156},{"date":"2023-09-22","value":18057.449219},{"date":"2023-09-25","value":17729.289063},{"date":"2023-09-26","value":17466.900391},{"date":"2023-09-27","value":17611.869141},{"date":"2023-09-28","value":17373.029297},{"date":"2023-09-29","value":17809.660156},{"date":"2023-10-03","value":17331.220703},{"date":"2023-10-04","value":17195.839844},{"date":"2023-10-05","value":17213.869141},{"date":"2023-10-06","value":17485.980469},{"date":"2023-10-09","value":17517.400391},{"date":"2023-10-10","value":17664.730469},{"date":"2023-10-11","value":17893.099609},{"date":"2023-10-12","value":18238.210938},{"date":"2023-10-13","value":17813.449219},{"date":"2023-10-16","value":17640.359375},{"date":"2023-10-17","value":17773.339844},{"date":"2023-10-18","value":17732.519531},{"date":"2023-10-19","value":17295.890625},{"date":"2023-10-20","value":17172.130859},{"date":"2023-10-24","value":16991.529297},{"date":"2023-10-25","value":17085.330078},{"date":"2023-10-26","value":17044.609375},{"date":"2023-10-27","value":17398.730469},{"date":"2023-10-30","value":17406.359375},{"date":"2023-10-31","value":17112.480469},{"date":"2023-11-01","value":17101.779297},{"date":"2023-11-02","value":17230.589844},{"date":"2023-11-03","value":17664.119141},{"date":"2023-11-06","value":17966.589844},{"date":"2023-11-07","value":17670.160156},{"date":"2023-11-08","value":17568.460938},{"date":"2023-11-09","value":17511.289063},{"date":"2023-11-10","value":17203.259766},{"date":"2023-11-13","value":17426.210938},{"date":"2023-11-14","value":17396.859375},{"date":"2023-11-15","value":18079},{"date":"2023-11-16","value":17832.820313},{"date":"2023-11-17","value":17454.189453},{"date":"2023-11-20","value":17778.070313},{"date":"2023-11-21","value":17733.890625},{"date":"2023-11-22","value":17734.599609},{"date":"2023-11-23","value":17910.839844},{"date":"2023-11-24","value":17559.419922},{"date":"2023-11-27","value":17525.060547},{"date":"2023-11-28","value":17354.140625},{"date":"2023-11-29","value":16993.439453},{"date":"2023-11-30","value":17042.880859},{"date":"2023-12-01","value":16830.300781},{"date":"2023-12-04","value":16646.050781},{"date":"2023-12-05","value":16327.860352},{"date":"2023-12-06","value":16463.259766},{"date":"2023-12-07","value":16345.889648},{"date":"2023-12-08","value":16334.370117},{"date":"2023-12-11","value":16201.490234},{"date":"2023-12-12","value":16374.5},{"date":"2023-12-13","value":16228.75},{"date":"2023-12-14","value":16402.189453},{"date":"2023-12-15","value":16792.189453},{"date":"2023-12-18","value":16629.230469},{"date":"2023-12-19","value":16505},{"date":"2023-12-20","value":16613.810547},{"date":"2023-12-21","value":16621.130859},{"date":"2023-12-22","value":16340.410156},{"date":"2023-12-27","value":16624.839844},{"date":"2023-12-28","value":17043.529297},{"date":"2023-12-29","value":17047.390625},{"date":"2024-01-02","value":16788.550781},{"date":"2024-01-03","value":16646.410156},{"date":"2024-01-04","value":16645.980469},{"date":"2024-01-05","value":16535.330078},{"date":"2024-01-08","value":16224.450195},{"date":"2024-01-09","value":16190.019531},{"date":"2024-01-10","value":16097.280273},{"date":"2024-01-11","value":16302.040039},{"date":"2024-01-12","value":16244.580078},{"date":"2024-01-15","value":16216.330078},{"date":"2024-01-16","value":15865.919922},{"date":"2024-01-17","value":15276.900391},{"date":"2024-01-18","value":15391.790039},{"date":"2024-01-19","value":15308.69043},{"date":"2024-01-22","value":14961.179688},{"date":"2024-01-23","value":15353.980469},{"date":"2024-01-24","value":15899.870117},{"date":"2024-01-25","value":16211.959961},{"date":"2024-01-26","value":15952.230469},{"date":"2024-01-29","value":16077.240234},{"date":"2024-01-30","value":15703.450195},{"date":"2024-01-31","value":15485.070313},{"date":"2024-02-01","value":15566.209961},{"date":"2024-02-02","value":15533.55957},{"date":"2024-02-05","value":15510.009766},{"date":"2024-02-06","value":16136.870117},{"date":"2024-02-07","value":16081.889648},{"date":"2024-02-08","value":15878.070313},{"date":"2024-02-09","value":15746.580078},{"date":"2024-02-14","value":15879.379883},{"date":"2024-02-15","value":15944.629883},{"date":"2024-02-16","value":16339.959961},{"date":"2024-02-19","value":16155.610352},{"date":"2024-02-20","value":16247.509766},{"date":"2024-02-21","value":16503.099609},{"date":"2024-02-22","value":16742.949219},{"date":"2024-02-23","value":16725.859375},{"date":"2024-02-26","value":16634.740234},{"date":"2024-02-27","value":16790.800781},{"date":"2024-02-28","value":16536.849609},{"date":"2024-02-29","value":16511.439453},{"date":"2024-03-01","value":16589.439453},{"date":"2024-03-04","value":16595.970703},{"date":"2024-03-05","value":16162.639648},{"date":"2024-03-06","value":16438.089844},{"date":"2024-03-07","value":16229.780273},{"date":"2024-03-08","value":16353.389648},{"date":"2024-03-11","value":16587.570313},{"date":"2024-03-12","value":17093.5},{"date":"2024-03-13","value":17082.109375},{"date":"2024-03-14","value":16961.660156},{"date":"2024-03-15","value":16720.890625},{"date":"2024-03-18","value":16737.119141},{"date":"2024-03-19","value":16529.480469},{"date":"2024-03-20","value":16543.070313},{"date":"2024-03-21","value":16863.099609},{"date":"2024-03-22","value":16499.470703},{"date":"2024-03-25","value":16473.640625},{"date":"2024-03-26","value":16618.320313},{"date":"2024-03-27","value":16392.839844},{"date":"2024-03-28","value":16541.419922},{"date":"2024-04-02","value":16931.519531},{"date":"2024-04-03","value":16725.099609},{"date":"2024-04-05","value":16723.919922},{"date":"2024-04-08","value":16732.849609},{"date":"2024-04-09","value":16828.070313},{"date":"2024-04-10","value":17139.169922},{"date":"2024-04-11","value":17095.029297},{"date":"2024-04-12","value":16721.689453},{"date":"2024-04-15","value":16600.460938},{"date":"2024-04-16","value":16248.969727},{"date":"2024-04-17","value":16251.839844},{"date":"2024-04-18","value":16385.869141},{"date":"2024-04-19","value":16224.139648},{"date":"2024-04-22","value":16511.689453},{"date":"2024-04-23","value":16828.929688},{"date":"2024-04-24","value":17201.269531},{"date":"2024-04-25","value":17284.539063},{"date":"2024-04-26","value":17651.150391},{"date":"2024-04-29","value":17746.910156},{"date":"2024-04-30","value":17763.029297},{"date":"2024-05-02","value":18207.130859},{"date":"2024-05-03","value":18475.919922},{"date":"2024-05-06","value":18578.300781},{"date":"2024-05-07","value":18479.369141},{"date":"2024-05-08","value":18313.859375},{"date":"2024-05-09","value":18537.810547},{"date":"2024-05-10","value":18963.679688},{"date":"2024-05-13","value":19115.060547},{"date":"2024-05-14","value":19073.710938},{"date":"2024-05-16","value":19376.529297},{"date":"2024-05-17","value":19553.609375},{"date":"2024-05-20","value":19636.220703},{"date":"2024-05-21","value":19220.619141},{"date":"2024-05-22","value":19195.599609},{"date":"2024-05-23","value":18868.710938},{"date":"2024-05-24","value":18608.939453},{"date":"2024-05-27","value":18827.349609},{"date":"2024-05-28","value":18821.160156},{"date":"2024-05-29","value":18477.009766},{"date":"2024-05-30","value":18230.189453},{"date":"2024-05-31","value":18079.609375},{"date":"2024-06-03","value":18403.039063},{"date":"2024-06-04","value":18444.109375},{"date":"2024-06-05","value":18424.960938},{"date":"2024-06-06","value":18476.800781},{"date":"2024-06-07","value":18366.949219},{"date":"2024-06-11","value":18176.339844},{"date":"2024-06-12","value":17937.839844},{"date":"2024-06-13","value":18112.630859},{"date":"2024-06-14","value":17941.779297},{"date":"2024-06-17","value":17936.119141},{"date":"2024-06-18","value":17915.550781},{"date":"2024-06-19","value":18430.390625},{"date":"2024-06-20","value":18335.320313},{"date":"2024-06-21","value":18028.519531},{"date":"2024-06-24","value":18027.710938},{"date":"2024-06-25","value":18072.900391},{"date":"2024-06-26","value":18089.929688},{"date":"2024-06-27","value":17716.470703},{"date":"2024-06-28","value":17718.609375},{"date":"2024-07-02","value":17769.140625},{"date":"2024-07-03","value":17978.570313},{"date":"2024-07-04","value":18028.279297},{"date":"2024-07-05","value":17799.609375},{"date":"2024-07-08","value":17524.060547},{"date":"2024-07-09","value":17523.230469},{"date":"2024-07-10","value":17471.669922},{"date":"2024-07-11","value":17832.330078},{"date":"2024-07-12","value":18293.380859},{"date":"2024-07-15","value":18015.939453},{"date":"2024-07-16","value":17727.980469},{"date":"2024-07-17","value":17739.410156},{"date":"2024-07-18","value":17778.410156},{"date":"2024-07-19","value":17417.679688},{"date":"2024-07-22","value":17635.880859},{"date":"2024-07-23","value":17469.359375},{"date":"2024-07-24","value":17311.050781},{"date":"2024-07-25","value":17021.910156},{"date":"2024-07-26","value":17021.310547},{"date":"2024-07-29","value":17238.339844},{"date":"2024-07-30","value":17002.910156},{"date":"2024-07-31","value":17344.599609},{"date":"2024-08-01","value":17304.960938},{"date":"2024-08-02","value":16945.509766},{"date":"2024-08-05","value":16698.359375},{"date":"2024-08-06","value":16647.339844},{"date":"2024-08-07","value":16877.859375},{"date":"2024-08-08","value":16891.830078},{"date":"2024-08-09","value":17090.230469},{"date":"2024-08-12","value":17111.650391},{"date":"2024-08-13","value":17174.060547},{"date":"2024-08-14","value":17113.359375},{"date":"2024-08-15","value":17109.140625},{"date":"2024-08-16","value":17430.160156},{"date":"2024-08-19","value":17569.570313},{"date":"2024-08-20","value":17511.080078},{"date":"2024-08-21","value":17391.009766},{"date":"2024-08-22","value":17641},{"date":"2024-08-23","value":17612.099609},{"date":"2024-08-26","value":17798.730469},{"date":"2024-08-27","value":17874.669922},{"date":"2024-08-28","value":17692.449219},{"date":"2024-08-29","value":17786.320313},{"date":"2024-08-30","value":17989.070313},{"date":"2024-09-02","value":17691.970703},{"date":"2024-09-03","value":17651.490234},{"date":"2024-09-04","value":17457.339844},{"date":"2024-09-05","value":17444.300781},{"date":"2024-09-09","value":17196.960938},{"date":"2024-09-10","value":17234.089844},{"date":"2024-09-11","value":17108.710938},{"date":"2024-09-12","value":17240.390625},{"date":"2024-09-13","value":17369.089844},{"date":"2024-09-16","value":17422.119141},{"date":"2024-09-17","value":17660.019531},{"date":"2024-09-19","value":18013.160156},{"date":"2024-09-20","value":18258.570313},{"date":"2024-09-23","value":18247.109375},{"date":"2024-09-24","value":19000.560547},{"date":"2024-09-25","value":19129.099609},{"date":"2024-09-26","value":19924.580078},{"date":"2024-09-27","value":20632.300781},{"date":"2024-09-30","value":21133.679688},{"date":"2024-10-02","value":22443.730469},{"date":"2024-10-03","value":22113.509766},{"date":"2024-10-04","value":22736.869141},{"date":"2024-10-07","value":23099.779297},{"date":"2024-10-08","value":20926.789063},{"date":"2024-10-09","value":20637.240234},{"date":"2024-10-10","value":21251.980469},{"date":"2024-10-14","value":21092.869141},{"date":"2024-10-15","value":20318.789063},{"date":"2024-10-16","value":20286.849609},{"date":"2024-10-17","value":20079.099609},{"date":"2024-10-18","value":20804.109375},{"date":"2024-10-21","value":20478.460938},{"date":"2024-10-22","value":20498.949219},{"date":"2024-10-23","value":20760.150391},{"date":"2024-10-24","value":20489.619141},{"date":"2024-10-25","value":20590.150391},{"date":"2024-10-28","value":20599.359375},{"date":"2024-10-29","value":20701.140625},{"date":"2024-10-30","value":20380.640625},{"date":"2024-10-31","value":20317.330078},{"date":"2024-11-01","value":20506.429688},{"date":"2024-11-04","value":20567.519531},{"date":"2024-11-05","value":21006.970703},{"date":"2024-11-06","value":20538.380859},{"date":"2024-11-07","value":20953.339844},{"date":"2024-11-08","value":20728.189453},{"date":"2024-11-11","value":20426.929688},{"date":"2024-11-12","value":19846.880859},{"date":"2024-11-13","value":19823.449219},{"date":"2024-11-14","value":19435.810547},{"date":"2024-11-15","value":19426.339844},{"date":"2024-11-18","value":19576.609375},{"date":"2024-11-19","value":19663.669922},{"date":"2024-11-20","value":19705.009766},{"date":"2024-11-21","value":19601.109375},{"date":"2024-11-22","value":19229.970703},{"date":"2024-11-25","value":19150.990234},{"date":"2024-11-26","value":19159.199219},{"date":"2024-11-27","value":19603.130859},{"date":"2024-11-28","value":19366.960938},{"date":"2024-11-29","value":19423.609375},{"date":"2024-12-02","value":19550.289063},{"date":"2024-12-03","value":19746.320313},{"date":"2024-12-04","value":19742.460938},{"date":"2024-12-05","value":19560.439453},{"date":"2024-12-06","value":19865.849609},{"date":"2024-12-09","value":20414.089844},{"date":"2024-12-10","value":20311.279297},{"date":"2024-12-11","value":20155.050781},{"date":"2024-12-12","value":20397.050781},{"date":"2024-12-13","value":19971.240234},{"date":"2024-12-16","value":19795.490234},{"date":"2024-12-17","value":19700.480469},{"date":"2024-12-18","value":19864.550781},{"date":"2024-12-19","value":19752.509766},{"date":"2024-12-20","value":19720.699219},{"date":"2024-12-23","value":19883.130859},{"date":"2024-12-24","value":20098.289063},{"date":"2024-12-27","value":20090.460938},{"date":"2024-12-30","value":20041.419922},{"date":"2024-12-31","value":20059.949219},{"date":"2025-01-02","value":19623.320313},{"date":"2025-01-03","value":19760.269531},{"date":"2025-01-06","value":19688.289063},{"date":"2025-01-07","value":19447.580078},{"date":"2025-01-08","value":19279.839844},{"date":"2025-01-09","value":19240.890625},{"date":"2025-01-10","value":19064.289063},{"date":"2025-01-13","value":18874.140625},{"date":"2025-01-14","value":19219.779297},{"date":"2025-01-15","value":19286.070313},{"date":"2025-01-16","value":19522.890625},{"date":"2025-01-17","value":19584.060547},{"date":"2025-01-20","value":19925.810547},{"date":"2025-01-21","value":20106.550781},{"date":"2025-01-22","value":19778.769531},{"date":"2025-01-23","value":19700.560547},{"date":"2025-01-24","value":20066.189453},{"date":"2025-01-27","value":20197.769531},{"date":"2025-01-28","value":20225.109375},{"date":"2025-02-03","value":20217.259766},{"date":"2025-02-04","value":20789.960938},{"date":"2025-02-05","value":20597.089844},{"date":"2025-02-06","value":20891.619141},{"date":"2025-02-07","value":21133.539063},{"date":"2025-02-10","value":21521.980469},{"date":"2025-02-11","value":21294.859375},{"date":"2025-02-12","value":21857.919922},{"date":"2025-02-13","value":21814.369141},{"date":"2025-02-14","value":22620.330078},{"date":"2025-02-17","value":22616.230469},{"date":"2025-02-18","value":22976.810547},{"date":"2025-02-19","value":22944.240234},{"date":"2025-02-20","value":22576.980469},{"date":"2025-02-21","value":23477.919922},{"date":"2025-02-24","value":23341.609375},{"date":"2025-02-25","value":23034.019531},{"date":"2025-02-26","value":23787.929688},{"date":"2025-02-27","value":23718.289063},{"date":"2025-02-28","value":22941.320313},{"date":"2025-03-03","value":23006.269531},{"date":"2025-03-04","value":22941.769531},{"date":"2025-03-05","value":23594.210938},{"date":"2025-03-06","value":24369.710938},{"date":"2025-03-07","value":24231.300781},{"date":"2025-03-10","value":23783.490234},{"date":"2025-03-11","value":23782.140625},{"date":"2025-03-12","value":23600.310547},{"date":"2025-03-13","value":23462.650391},{"date":"2025-03-14","value":23959.980469},{"date":"2025-03-17","value":24145.570313},{"date":"2025-03-18","value":24740.570313},{"date":"2025-03-19","value":24771.140625},{"date":"2025-03-20","value":24219.949219},{"date":"2025-03-21","value":23689.720703},{"date":"2025-03-24","value":23905.560547},{"date":"2025-03-25","value":23344.25},{"date":"2025-03-26","value":23483.320313},{"date":"2025-03-27","value":23578.800781},{"date":"2025-03-28","value":23426.599609},{"date":"2025-03-31","value":23119.580078},{"date":"2025-04-01","value":23206.839844},{"date":"2025-04-02","value":23202.529297},{"date":"2025-04-03","value":22849.810547},{"date":"2025-04-07","value":19828.300781},{"date":"2025-04-08","value":20127.679688},{"date":"2025-04-09","value":20264.490234},{"date":"2025-04-10","value":20681.779297},{"date":"2025-04-11","value":20914.689453},{"date":"2025-04-14","value":21417.400391},{"date":"2025-04-15","value":21466.269531},{"date":"2025-04-16","value":21056.980469},{"date":"2025-04-17","value":21395.140625},{"date":"2025-04-22","value":21562.320313},{"date":"2025-04-23","value":22072.619141},{"date":"2025-04-24","value":21909.759766},{"date":"2025-04-25","value":21980.740234},{"date":"2025-04-28","value":21971.960938},{"date":"2025-04-29","value":22008.109375},{"date":"2025-04-30","value":22119.410156},{"date":"2025-05-02","value":22504.679688},{"date":"2025-05-06","value":22662.710938},{"date":"2025-05-07","value":22691.880859},{"date":"2025-05-08","value":22775.919922},{"date":"2025-05-09","value":22867.740234},{"date":"2025-05-12","value":23549.460938},{"date":"2025-05-13","value":23108.269531},{"date":"2025-05-14","value":23640.650391},{"date":"2025-05-15","value":23453.160156},{"date":"2025-05-16","value":23345.050781},{"date":"2025-05-19","value":23332.720703},{"date":"2025-05-20","value":23681.480469},{"date":"2025-05-21","value":23827.779297},{"date":"2025-05-22","value":23544.310547},{"date":"2025-05-23","value":23601.259766},{"date":"2025-05-26","value":23282.330078},{"date":"2025-05-27","value":23381.990234},{"date":"2025-05-28","value":23258.310547},{"date":"2025-05-29","value":23573.380859},{"date":"2025-05-30","value":23289.769531},{"date":"2025-06-02","value":23157.970703},{"date":"2025-06-03","value":23512.490234},{"date":"2025-06-04","value":23654.029297},{"date":"2025-06-05","value":23906.970703},{"date":"2025-06-06","value":23792.539063},{"date":"2025-06-09","value":24181.429688},{"date":"2025-06-10","value":24162.869141},{"date":"2025-06-11","value":24366.939453},{"date":"2025-06-12","value":24035.380859},{"date":"2025-06-13","value":23892.560547},{"date":"2025-06-16","value":24060.990234},{"date":"2025-06-17","value":23980.300781},{"date":"2025-06-18","value":23710.689453},{"date":"2025-06-19","value":23237.740234},{"date":"2025-06-20","value":23530.480469},{"date":"2025-06-23","value":23689.130859},{"date":"2025-06-24","value":24177.070313},{"date":"2025-06-25","value":24474.669922},{"date":"2025-06-26","value":24325.400391},{"date":"2025-06-27","value":24284.150391},{"date":"2025-06-30","value":24072.279297},{"date":"2025-07-02","value":24221.410156},{"date":"2025-07-03","value":24069.939453},{"date":"2025-07-04","value":23916.060547},{"date":"2025-07-07","value":23887.830078},{"date":"2025-07-08","value":24148.070313},{"date":"2025-07-09","value":23892.320313},{"date":"2025-07-10","value":24028.369141},{"date":"2025-07-11","value":24139.570313},{"date":"2025-07-14","value":24203.320313},{"date":"2025-07-15","value":24590.119141},{"date":"2025-07-16","value":24517.759766},{"date":"2025-07-17","value":24498.949219},{"date":"2025-07-18","value":24825.660156},{"date":"2025-07-21","value":24994.140625},{"date":"2025-07-22","value":25130.029297},{"date":"2025-07-23","value":25538.070313},{"date":"2025-07-24","value":25667.179688},{"date":"2025-07-25","value":25388.349609},{"date":"2025-07-28","value":25562.130859},{"date":"2025-07-29","value":25524.449219},{"date":"2025-07-30","value":25176.929688},{"date":"2025-07-31","value":24773.330078},{"date":"2025-08-01","value":24507.810547},{"date":"2025-08-04","value":24733.449219},{"date":"2025-08-05","value":24902.529297},{"date":"2025-08-06","value":24910.630859},{"date":"2025-08-07","value":25081.630859},{"date":"2025-08-08","value":24858.820313},{"date":"2025-08-11","value":24906.810547},{"date":"2025-08-12","value":24969.679688},{"date":"2025-08-13","value":25613.669922},{"date":"2025-08-14","value":25519.320313},{"date":"2025-08-15","value":25270.070313},{"date":"2025-08-18","value":25176.849609},{"date":"2025-08-19","value":25122.900391},{"date":"2025-08-20","value":25165.939453},{"date":"2025-08-21","value":25104.609375},{"date":"2025-08-22","value":25339.140625},{"date":"2025-08-25","value":25829.910156},{"date":"2025-08-26","value":25524.919922},{"date":"2025-08-27","value":25201.759766},{"date":"2025-08-28","value":24998.820313},{"date":"2025-08-29","value":25077.619141},{"date":"2025-09-01","value":25617.419922},{"date":"2025-09-02","value":25496.550781},{"date":"2025-09-03","value":25343.429688},{"date":"2025-09-04","value":25058.509766},{"date":"2025-09-05","value":25417.980469},{"date":"2025-09-08","value":25633.910156},{"date":"2025-09-09","value":25938.130859},{"date":"2025-09-10","value":26200.259766},{"date":"2025-09-11","value":26086.320313},{"date":"2025-09-12","value":26388.160156},{"date":"2025-09-15","value":26446.560547},{"date":"2025-09-16","value":26438.509766},{"date":"2025-09-17","value":26908.390625},{"date":"2025-09-18","value":26544.849609},{"date":"2025-09-19","value":26545.099609},{"date":"2025-09-22","value":26344.140625},{"date":"2025-09-23","value":26159.119141},{"date":"2025-09-24","value":26518.650391},{"date":"2025-09-25","value":26484.679688},{"date":"2025-09-26","value":26128.199219},{"date":"2025-09-29","value":26622.880859},{"date":"2025-09-30","value":26855.560547},{"date":"2025-10-02","value":27287.119141},{"date":"2025-10-03","value":27140.919922},{"date":"2025-10-06","value":26957.769531},{"date":"2025-10-08","value":26829.460938},{"date":"2025-10-09","value":26752.589844},{"date":"2025-10-10","value":26290.320313},{"date":"2025-10-13","value":25889.480469},{"date":"2025-10-14","value":25441.349609},{"date":"2025-10-15","value":25910.599609},{"date":"2025-10-16","value":25888.509766},{"date":"2025-10-17","value":25247.099609},{"date":"2025-10-20","value":25858.830078},{"date":"2025-10-21","value":26027.550781},{"date":"2025-10-22","value":25781.769531},{"date":"2025-10-23","value":25967.980469},{"date":"2025-10-24","value":26160.150391},{"date":"2025-10-27","value":26433.699219},{"date":"2025-10-28","value":26346.140625},{"date":"2025-10-30","value":26282.689453},{"date":"2025-10-31","value":25906.650391},{"date":"2025-11-03","value":26158.359375},{"date":"2025-11-04","value":25952.400391},{"date":"2025-11-05","value":25935.410156},{"date":"2025-11-06","value":26485.900391},{"date":"2025-11-07","value":26241.830078},{"date":"2025-11-10","value":26649.060547},{"date":"2025-11-11","value":26696.410156},{"date":"2025-11-12","value":26922.730469},{"date":"2025-11-13","value":27073.029297},{"date":"2025-11-14","value":26572.460938},{"date":"2025-11-17","value":26384.279297},{"date":"2025-11-18","value":25930.029297},{"date":"2025-11-19","value":25830.650391},{"date":"2025-11-20","value":25835.570313},{"date":"2025-11-21","value":25220.019531},{"date":"2025-11-24","value":25716.5},{"date":"2025-11-25","value":25894.550781},{"date":"2025-11-26","value":25928.080078},{"date":"2025-11-27","value":25945.929688},{"date":"2025-11-28","value":25858.890625},{"date":"2025-12-01","value":26033.259766},{"date":"2025-12-02","value":26095.050781},{"date":"2025-12-03","value":25760.730469},{"date":"2025-12-04","value":25935.900391},{"date":"2025-12-05","value":26085.080078},{"date":"2025-12-08","value":25765.359375},{"date":"2025-12-09","value":25434.230469},{"date":"2025-12-10","value":25540.779297},{"date":"2025-12-11","value":25530.509766},{"date":"2025-12-12","value":25976.789063},{"date":"2025-12-15","value":25628.880859},{"date":"2025-12-16","value":25235.410156},{"date":"2025-12-17","value":25468.779297},{"date":"2025-12-18","value":25498.130859},{"date":"2025-12-19","value":25690.529297},{"date":"2025-12-22","value":25801.769531},{"date":"2025-12-23","value":25774.140625},{"date":"2025-12-24","value":25818.929688},{"date":"2025-12-29","value":25635.230469},{"date":"2025-12-30","value":25854.599609},{"date":"2025-12-31","value":25630.539063},{"date":"2026-01-02","value":26338.470703},{"date":"2026-01-05","value":26347.240234},{"date":"2026-01-06","value":26710.449219},{"date":"2026-01-07","value":26458.949219},{"date":"2026-01-08","value":26149.310547},{"date":"2026-01-09","value":26231.789063},{"date":"2026-01-12","value":26608.480469},{"date":"2026-01-13","value":26848.470703},{"date":"2026-01-14","value":26999.810547},{"date":"2026-01-15","value":26923.619141},{"date":"2026-01-16","value":26844.960938},{"date":"2026-01-19","value":26563.900391},{"date":"2026-01-20","value":26487.509766},{"date":"2026-01-21","value":26585.060547},{"date":"2026-01-22","value":26629.960938},{"date":"2026-01-23","value":26749.509766},{"date":"2026-01-26","value":26765.519531},{"date":"2026-01-27","value":27126.949219},{"date":"2026-01-28","value":27826.910156},{"date":"2026-01-29","value":27968.089844},{"date":"2026-01-30","value":27387.109375},{"date":"2026-02-02","value":26775.570313},{"date":"2026-02-03","value":26834.769531},{"date":"2026-02-04","value":26847.320313},{"date":"2026-02-05","value":26885.240234},{"date":"2026-02-06","value":26559.949219},{"date":"2026-02-09","value":27027.160156},{"date":"2026-02-10","value":27183.150391},{"date":"2026-02-11","value":27266.380859},{"date":"2026-02-12","value":27032.539063},{"date":"2026-02-13","value":26567.119141},{"date":"2026-02-16","value":26705.939453},{"date":"2026-02-20","value":26413.349609},{"date":"2026-02-23","value":27081.910156},{"date":"2026-02-24","value":26590.320313},{"date":"2026-02-25","value":26765.720703},{"date":"2026-02-26","value":26381.019531},{"date":"2026-02-27","value":26630.539063},{"date":"2026-03-02","value":26059.849609},{"date":"2026-03-03","value":25768.080078},{"date":"2026-03-04","value":25249.480469},{"date":"2026-03-05","value":25321.339844},{"date":"2026-03-06","value":25757.289063},{"date":"2026-03-09","value":25408.460938},{"date":"2026-03-10","value":25959.900391},{"date":"2026-03-11","value":25898.759766},{"date":"2026-03-12","value":25716.759766},{"date":"2026-03-13","value":25465.599609},{"date":"2026-03-16","value":25834.019531},{"date":"2026-03-17","value":25868.539063},{"date":"2026-03-18","value":26025.419922},{"date":"2026-03-19","value":25500.580078},{"date":"2026-03-20","value":25277.320313},{"date":"2026-03-23","value":24382.470703},{"date":"2026-03-24","value":25063.710938},{"date":"2026-03-25","value":25335.949219},{"date":"2026-03-26","value":24856.429688},{"date":"2026-03-27","value":24951.880859},{"date":"2026-03-30","value":24750.789063},{"date":"2026-03-31","value":24788.140625},{"date":"2026-04-01","value":25294.029297},{"date":"2026-04-02","value":25116.529297},{"date":"2026-04-08","value":25893.019531},{"date":"2026-04-09","value":25752.400391},{"date":"2026-04-10","value":25893.539063},{"date":"2026-04-13","value":25660.849609},{"date":"2026-04-14","value":25872.320313},{"date":"2026-04-15","value":25947.320313},{"date":"2026-04-16","value":26394.259766},{"date":"2026-04-17","value":26160.330078},{"date":"2026-04-20","value":26361.070313},{"date":"2026-04-21","value":26487.480469},{"date":"2026-04-22","value":26163.240234},{"date":"2026-04-23","value":25915.199219},{"date":"2026-04-24","value":25978.070313},{"date":"2026-04-27","value":25925.650391},{"date":"2026-04-28","value":25679.779297},{"date":"2026-04-29","value":26111.839844},{"date":"2026-04-30","value":25776.529297},{"date":"2026-05-04","value":26095.880859},{"date":"2026-05-05","value":25898.609375},{"date":"2026-05-06","value":26213.779297},{"date":"2026-05-07","value":26626.279297},{"date":"2026-05-08","value":26393.710938},{"date":"2026-05-11","value":26406.839844},{"date":"2026-05-12","value":26347.910156},{"date":"2026-05-13","value":26388.439453},{"date":"2026-05-14","value":26389.039063},{"date":"2026-05-15","value":25962.730469},{"date":"2026-05-18","value":25675.179688},{"date":"2026-05-19","value":25797.849609},{"date":"2026-05-20","value":25651.119141},{"date":"2026-05-21","value":25386.519531},{"date":"2026-05-22","value":25606.029297},{"date":"2026-05-26","value":25599.449219},{"date":"2026-05-27","value":25328.230469},{"date":"2026-05-28","value":25006.160156},{"date":"2026-05-29","value":25182.390625},{"date":"2026-06-01","value":25398.179688},{"date":"2026-06-02","value":26038.320313},{"date":"2026-06-03","value":25633.210938},{"date":"2026-06-04","value":25253.400391},{"date":"2026-06-05","value":24961.949219},{"date":"2026-06-08","value":24657.060547},{"date":"2026-06-09","value":24565.900391},{"date":"2026-06-10","value":24407.960938},{"date":"2026-06-11","value":24249.289063},{"date":"2026-06-12","value":24718.099609},{"date":"2026-06-15","value":24842.669922},{"date":"2026-06-16","value":24493.949219},{"date":"2026-06-17","value":24312.160156},{"date":"2026-06-18","value":23924.810547},{"date":"2026-06-22","value":23768.519531},{"date":"2026-06-23","value":23336.279297},{"date":"2026-06-24","value":23412.179688},{"date":"2026-06-25","value":23076.910156},{"date":"2026-06-26","value":22671.859375},{"date":"2026-06-29","value":23026.679688},{"date":"2026-06-30","value":22881.019531},{"date":"2026-07-02","value":23055.029297},{"date":"2026-07-03","value":23350.029297},{"date":"2026-07-06","value":23616.320313},{"date":"2026-07-07","value":23496.890625},{"date":"2026-07-08","value":24199.460938},{"date":"2026-07-09","value":24030.179688},{"date":"2026-07-10","value":24175.119141},{"date":"2026-07-13","value":24213.720703},{"date":"2026-07-14","value":24340.730469},{"date":"2026-07-15","value":24681.099609},{"date":"2026-07-16","value":25008.599609},{"date":"2026-07-17","value":24562.240234},{"date":"2026-07-20","value":25143.050781},{"date":"2026-07-21","value":25132.289063},{"date":"2026-07-22","value":24892.660156},{"date":"2026-07-23","value":25210.810547},{"date":"2026-07-24","value":24963.230469},{"date":"2026-07-27","value":25207.179688},{"date":"2026-07-28","value":25310.849609},{"date":"2026-07-29","value":25807.919922},{"date":"2026-07-30","value":25858.880859},{"date":"2026-07-31","value":25884.429688},{"date":"2026-08-03","value":26009.400391},{"date":"2026-08-04","value":25852.919922},{"date":"2026-08-05","value":25915.820313},{"date":"2026-08-06","value":25530.279297},{"date":"2026-08-07","value":25668.029297},{"date":"2026-08-10","value":25937.490234},{"date":"2026-08-11","value":25652.820313},{"date":"2026-08-12","value":25440.169922},{"date":"2026-08-13","value":25396.509766},{"date":"2026-08-14","value":25116.849609},{"date":"2026-08-17","value":25453.230469},{"date":"2026-08-18","value":25471.150391},{"date":"2026-08-19","value":25495.070313},{"date":"2026-08-20","value":25698.490234},{"date":"2026-08-21","value":26009.460938},{"date":"2026-08-24","value":25517.330078},{"date":"2026-08-25","value":25511.099609},{"date":"2026-08-26","value":25652.970703},{"date":"2026-08-27","value":25565.740234},{"date":"2026-08-28","value":25584.789063},{"date":"2026-08-31","value":25566.990234},{"date":"2026-09-01","value":25329.730469},{"date":"2026-09-02","value":25311.210938},{"date":"2026-09-03","value":25213.310547},{"date":"2026-09-04","value":25650.869141},{"date":"2026-09-07","value":25413.119141},{"date":"2026-09-08","value":25317.179688},{"date":"2026-09-09","value":25274.960938},{"date":"2026-09-10","value":24954.470703},{"date":"2026-09-11","value":24805.630859},{"date":"2026-09-14","value":24917.599609},{"date":"2026-09-15","value":24667.240234},{"date":"2026-09-16","value":24713.779297},{"date":"2026-09-17","value":24604.289063},{"date":"2026-09-18","value":24750.779297},{"date":"2026-09-21","value":25042.710938}]}}}