{"success":true,"provider":"static-cache","schema":1,"cachedAt":"2026-09-22T00:21:13.921Z","code":"shanghai","preferredSource":"yahoo","sources":{"yahoo":{"source":"yahoo","count":902,"from":"2023-01-03","to":"2026-09-21","points":[{"date":"2023-01-03","value":3116.51001},{"date":"2023-01-04","value":3123.52002},{"date":"2023-01-05","value":3155.219971},{"date":"2023-01-06","value":3157.639893},{"date":"2023-01-09","value":3176.080078},{"date":"2023-01-10","value":3169.51001},{"date":"2023-01-11","value":3161.840088},{"date":"2023-01-12","value":3163.449951},{"date":"2023-01-13","value":3195.310059},{"date":"2023-01-16","value":3227.592041},{"date":"2023-01-17","value":3224.23999},{"date":"2023-01-18","value":3224.409912},{"date":"2023-01-19","value":3240.280029},{"date":"2023-01-20","value":3264.810059},{"date":"2023-01-30","value":3269.320068},{"date":"2023-01-31","value":3255.669922},{"date":"2023-02-01","value":3284.919922},{"date":"2023-02-02","value":3285.669922},{"date":"2023-02-03","value":3263.409912},{"date":"2023-02-06","value":3238.699951},{"date":"2023-02-07","value":3248.090088},{"date":"2023-02-08","value":3232.110107},{"date":"2023-02-09","value":3270.379883},{"date":"2023-02-10","value":3260.669922},{"date":"2023-02-13","value":3284.159912},{"date":"2023-02-14","value":3293.280029},{"date":"2023-02-15","value":3280.48999},{"date":"2023-02-16","value":3249.030029},{"date":"2023-02-17","value":3224.02002},{"date":"2023-02-20","value":3290.340088},{"date":"2023-02-21","value":3306.52002},{"date":"2023-02-22","value":3291.149902},{"date":"2023-02-23","value":3287.47998},{"date":"2023-02-24","value":3267.159912},{"date":"2023-02-27","value":3258.030029},{"date":"2023-02-28","value":3279.610107},{"date":"2023-03-01","value":3312.350098},{"date":"2023-03-02","value":3310.649902},{"date":"2023-03-03","value":3328.389893},{"date":"2023-03-06","value":3322.030029},{"date":"2023-03-07","value":3285.100098},{"date":"2023-03-08","value":3283.25},{"date":"2023-03-09","value":3276.090088},{"date":"2023-03-10","value":3230.080078},{"date":"2023-03-13","value":3268.699951},{"date":"2023-03-14","value":3245.310059},{"date":"2023-03-15","value":3263.310059},{"date":"2023-03-16","value":3226.889893},{"date":"2023-03-17","value":3250.550049},{"date":"2023-03-20","value":3234.909912},{"date":"2023-03-21","value":3255.649902},{"date":"2023-03-22","value":3265.75},{"date":"2023-03-23","value":3286.649902},{"date":"2023-03-24","value":3265.649902},{"date":"2023-03-27","value":3251.399902},{"date":"2023-03-28","value":3245.379883},{"date":"2023-03-29","value":3240.060059},{"date":"2023-03-30","value":3261.25},{"date":"2023-03-31","value":3272.860107},{"date":"2023-04-03","value":3296.399902},{"date":"2023-04-04","value":3312.560059},{"date":"2023-04-06","value":3312.629883},{"date":"2023-04-07","value":3327.649902},{"date":"2023-04-10","value":3315.360107},{"date":"2023-04-11","value":3313.570068},{"date":"2023-04-12","value":3327.179932},{"date":"2023-04-13","value":3318.360107},{"date":"2023-04-14","value":3338.149902},{"date":"2023-04-17","value":3385.610107},{"date":"2023-04-18","value":3393.330078},{"date":"2023-04-19","value":3370.129883},{"date":"2023-04-20","value":3367.030029},{"date":"2023-04-21","value":3301.26001},{"date":"2023-04-24","value":3275.409912},{"date":"2023-04-25","value":3264.870117},{"date":"2023-04-26","value":3264.100098},{"date":"2023-04-27","value":3285.879883},{"date":"2023-04-28","value":3323.27002},{"date":"2023-05-04","value":3350.459961},{"date":"2023-05-05","value":3334.5},{"date":"2023-05-08","value":3395},{"date":"2023-05-09","value":3357.669922},{"date":"2023-05-10","value":3319.149902},{"date":"2023-05-11","value":3309.550049},{"date":"2023-05-12","value":3272.360107},{"date":"2023-05-15","value":3310.73999},{"date":"2023-05-16","value":3290.98999},{"date":"2023-05-17","value":3284.22998},{"date":"2023-05-18","value":3297.320068},{"date":"2023-05-19","value":3283.540039},{"date":"2023-05-22","value":3296.469971},{"date":"2023-05-23","value":3246.23999},{"date":"2023-05-24","value":3204.75},{"date":"2023-05-25","value":3201.26001},{"date":"2023-05-26","value":3212.5},{"date":"2023-05-29","value":3221.449951},{"date":"2023-05-30","value":3224.209961},{"date":"2023-05-31","value":3204.560059},{"date":"2023-06-01","value":3204.629883},{"date":"2023-06-02","value":3230.070068},{"date":"2023-06-05","value":3232.439941},{"date":"2023-06-06","value":3195.340088},{"date":"2023-06-07","value":3197.76001},{"date":"2023-06-08","value":3213.590088},{"date":"2023-06-09","value":3231.409912},{"date":"2023-06-12","value":3228.830078},{"date":"2023-06-13","value":3233.669922},{"date":"2023-06-14","value":3228.98999},{"date":"2023-06-15","value":3252.97998},{"date":"2023-06-16","value":3273.330078},{"date":"2023-06-19","value":3255.810059},{"date":"2023-06-20","value":3240.360107},{"date":"2023-06-21","value":3197.899902},{"date":"2023-06-26","value":3150.620117},{"date":"2023-06-27","value":3189.439941},{"date":"2023-06-28","value":3189.379883},{"date":"2023-06-29","value":3182.379883},{"date":"2023-06-30","value":3202.060059},{"date":"2023-07-03","value":3243.97998},{"date":"2023-07-04","value":3245.350098},{"date":"2023-07-05","value":3222.949951},{"date":"2023-07-06","value":3205.570068},{"date":"2023-07-07","value":3196.610107},{"date":"2023-07-10","value":3203.699951},{"date":"2023-07-11","value":3221.370117},{"date":"2023-07-12","value":3196.129883},{"date":"2023-07-13","value":3236.47998},{"date":"2023-07-14","value":3237.699951},{"date":"2023-07-17","value":3209.629883},{"date":"2023-07-18","value":3197.820068},{"date":"2023-07-19","value":3198.840088},{"date":"2023-07-20","value":3169.52002},{"date":"2023-07-21","value":3167.75},{"date":"2023-07-24","value":3164.159912},{"date":"2023-07-25","value":3231.52002},{"date":"2023-07-26","value":3223.030029},{"date":"2023-07-27","value":3216.669922},{"date":"2023-07-28","value":3275.929932},{"date":"2023-07-31","value":3291.040039},{"date":"2023-08-01","value":3290.948975},{"date":"2023-08-02","value":3261.689941},{"date":"2023-08-03","value":3280.462891},{"date":"2023-08-04","value":3288.083984},{"date":"2023-08-07","value":3268.831055},{"date":"2023-08-08","value":3260.620117},{"date":"2023-08-09","value":3244.48999},{"date":"2023-08-10","value":3254.560059},{"date":"2023-08-11","value":3189.25},{"date":"2023-08-14","value":3178.429932},{"date":"2023-08-15","value":3176.179932},{"date":"2023-08-16","value":3150.129883},{"date":"2023-08-17","value":3163.73999},{"date":"2023-08-18","value":3131.949951},{"date":"2023-08-21","value":3092.97998},{"date":"2023-08-22","value":3120.330078},{"date":"2023-08-23","value":3078.399902},{"date":"2023-08-24","value":3082.23999},{"date":"2023-08-25","value":3064.070068},{"date":"2023-08-28","value":3098.639893},{"date":"2023-08-29","value":3135.889893},{"date":"2023-08-30","value":3137.139893},{"date":"2023-08-31","value":3119.879883},{"date":"2023-09-01","value":3133.25},{"date":"2023-09-04","value":3177.060059},{"date":"2023-09-05","value":3154.370117},{"date":"2023-09-06","value":3158.080078},{"date":"2023-09-07","value":3122.350098},{"date":"2023-09-08","value":3116.719971},{"date":"2023-09-11","value":3142.780029},{"date":"2023-09-12","value":3137.060059},{"date":"2023-09-13","value":3123.070068},{"date":"2023-09-14","value":3126.550049},{"date":"2023-09-15","value":3117.73999},{"date":"2023-09-18","value":3125.929932},{"date":"2023-09-19","value":3124.959961},{"date":"2023-09-20","value":3108.568115},{"date":"2023-09-21","value":3084.700928},{"date":"2023-09-22","value":3132.431885},{"date":"2023-09-25","value":3115.606934},{"date":"2023-09-26","value":3102.272949},{"date":"2023-09-27","value":3107.315918},{"date":"2023-09-28","value":3110.475098},{"date":"2023-10-09","value":3096.922119},{"date":"2023-10-10","value":3075.23999},{"date":"2023-10-11","value":3078.956055},{"date":"2023-10-12","value":3107.900879},{"date":"2023-10-13","value":3088.100098},{"date":"2023-10-16","value":3073.812988},{"date":"2023-10-17","value":3083.5},{"date":"2023-10-18","value":3058.709961},{"date":"2023-10-19","value":3005.393066},{"date":"2023-10-20","value":2983.060059},{"date":"2023-10-23","value":2939.291016},{"date":"2023-10-24","value":2962.243896},{"date":"2023-10-25","value":2974.114014},{"date":"2023-10-26","value":2988.299072},{"date":"2023-10-27","value":3017.783936},{"date":"2023-10-30","value":3021.552979},{"date":"2023-10-31","value":3018.770996},{"date":"2023-11-01","value":3023.076904},{"date":"2023-11-02","value":3009.406006},{"date":"2023-11-03","value":3030.798096},{"date":"2023-11-06","value":3058.410889},{"date":"2023-11-07","value":3057.27002},{"date":"2023-11-08","value":3052.373047},{"date":"2023-11-09","value":3053.279053},{"date":"2023-11-10","value":3038.969971},{"date":"2023-11-13","value":3046.532959},{"date":"2023-11-14","value":3056.070068},{"date":"2023-11-15","value":3072.834961},{"date":"2023-11-16","value":3050.926025},{"date":"2023-11-17","value":3054.370117},{"date":"2023-11-20","value":3068.319092},{"date":"2023-11-21","value":3067.933105},{"date":"2023-11-22","value":3043.611084},{"date":"2023-11-23","value":3061.855957},{"date":"2023-11-24","value":3040.971924},{"date":"2023-11-27","value":3031.699951},{"date":"2023-11-28","value":3038.550049},{"date":"2023-11-29","value":3021.687012},{"date":"2023-11-30","value":3029.673096},{"date":"2023-12-01","value":3031.635986},{"date":"2023-12-04","value":3022.914063},{"date":"2023-12-05","value":2972.295898},{"date":"2023-12-06","value":2968.933105},{"date":"2023-12-07","value":2966.206055},{"date":"2023-12-08","value":2969.559082},{"date":"2023-12-11","value":2991.438965},{"date":"2023-12-12","value":3003.437988},{"date":"2023-12-13","value":2968.760986},{"date":"2023-12-14","value":2958.986084},{"date":"2023-12-15","value":2942.556885},{"date":"2023-12-18","value":2930.800049},{"date":"2023-12-19","value":2932.391113},{"date":"2023-12-20","value":2902.110107},{"date":"2023-12-21","value":2918.715088},{"date":"2023-12-22","value":2914.774902},{"date":"2023-12-25","value":2918.812988},{"date":"2023-12-26","value":2898.879883},{"date":"2023-12-27","value":2914.614014},{"date":"2023-12-28","value":2954.704102},{"date":"2023-12-29","value":2974.935059},{"date":"2024-01-02","value":2962.275879},{"date":"2024-01-03","value":2967.24707},{"date":"2024-01-04","value":2954.349121},{"date":"2024-01-05","value":2929.179932},{"date":"2024-01-08","value":2887.538086},{"date":"2024-01-09","value":2893.25},{"date":"2024-01-10","value":2877.701904},{"date":"2024-01-11","value":2886.649902},{"date":"2024-01-12","value":2881.977051},{"date":"2024-01-15","value":2886.290039},{"date":"2024-01-16","value":2893.989014},{"date":"2024-01-17","value":2833.61499},{"date":"2024-01-18","value":2845.780029},{"date":"2024-01-19","value":2832.279053},{"date":"2024-01-22","value":2756.340088},{"date":"2024-01-23","value":2770.976074},{"date":"2024-01-24","value":2820.771973},{"date":"2024-01-25","value":2906.108887},{"date":"2024-01-26","value":2910.2229},{"date":"2024-01-29","value":2883.360107},{"date":"2024-01-30","value":2830.5271},{"date":"2024-01-31","value":2788.548096},{"date":"2024-02-01","value":2770.73999},{"date":"2024-02-02","value":2730.1521},{"date":"2024-02-05","value":2702.185059},{"date":"2024-02-06","value":2789.486084},{"date":"2024-02-07","value":2829.696045},{"date":"2024-02-08","value":2865.903076},{"date":"2024-02-19","value":2910.543945},{"date":"2024-02-20","value":2922.72998},{"date":"2024-02-21","value":2950.956055},{"date":"2024-02-22","value":2988.35791},{"date":"2024-02-23","value":3004.881104},{"date":"2024-02-26","value":2977.021973},{"date":"2024-02-27","value":3015.480957},{"date":"2024-02-28","value":2957.852051},{"date":"2024-02-29","value":3015.170898},{"date":"2024-03-01","value":3027.02002},{"date":"2024-03-04","value":3039.305908},{"date":"2024-03-05","value":3047.792969},{"date":"2024-03-06","value":3039.930908},{"date":"2024-03-07","value":3027.400879},{"date":"2024-03-08","value":3046.019043},{"date":"2024-03-11","value":3068.455078},{"date":"2024-03-12","value":3055.935059},{"date":"2024-03-13","value":3043.834961},{"date":"2024-03-14","value":3038.233887},{"date":"2024-03-15","value":3054.635986},{"date":"2024-03-18","value":3084.926025},{"date":"2024-03-19","value":3062.756104},{"date":"2024-03-20","value":3079.686035},{"date":"2024-03-21","value":3077.113037},{"date":"2024-03-22","value":3048.033936},{"date":"2024-03-25","value":3026.305908},{"date":"2024-03-26","value":3031.480957},{"date":"2024-03-27","value":2993.138916},{"date":"2024-03-28","value":3010.664063},{"date":"2024-03-29","value":3041.166992},{"date":"2024-04-01","value":3077.378906},{"date":"2024-04-02","value":3074.958984},{"date":"2024-04-03","value":3069.295898},{"date":"2024-04-08","value":3047.052979},{"date":"2024-04-09","value":3048.537109},{"date":"2024-04-10","value":3027.334961},{"date":"2024-04-11","value":3034.246094},{"date":"2024-04-12","value":3019.474121},{"date":"2024-04-15","value":3057.37793},{"date":"2024-04-16","value":3007.068115},{"date":"2024-04-17","value":3071.381104},{"date":"2024-04-18","value":3074.225098},{"date":"2024-04-19","value":3065.260986},{"date":"2024-04-22","value":3044.594971},{"date":"2024-04-23","value":3021.978027},{"date":"2024-04-24","value":3044.822021},{"date":"2024-04-25","value":3052.899902},{"date":"2024-04-26","value":3088.635986},{"date":"2024-04-29","value":3113.042969},{"date":"2024-04-30","value":3104.824951},{"date":"2024-05-06","value":3140.719971},{"date":"2024-05-07","value":3147.738037},{"date":"2024-05-08","value":3128.47998},{"date":"2024-05-09","value":3154.320068},{"date":"2024-05-10","value":3154.547119},{"date":"2024-05-13","value":3148.020996},{"date":"2024-05-14","value":3145.773926},{"date":"2024-05-15","value":3119.9021},{"date":"2024-05-16","value":3122.400879},{"date":"2024-05-17","value":3154.025879},{"date":"2024-05-20","value":3171.14502},{"date":"2024-05-21","value":3157.966064},{"date":"2024-05-22","value":3158.540039},{"date":"2024-05-23","value":3116.386963},{"date":"2024-05-24","value":3088.871094},{"date":"2024-05-27","value":3124.042969},{"date":"2024-05-28","value":3109.572021},{"date":"2024-05-29","value":3111.018066},{"date":"2024-05-30","value":3091.677979},{"date":"2024-05-31","value":3086.812988},{"date":"2024-06-03","value":3078.489014},{"date":"2024-06-04","value":3091.198975},{"date":"2024-06-05","value":3065.403076},{"date":"2024-06-06","value":3048.793945},{"date":"2024-06-07","value":3051.279053},{"date":"2024-06-11","value":3028.044922},{"date":"2024-06-12","value":3037.468018},{"date":"2024-06-13","value":3028.918945},{"date":"2024-06-14","value":3032.633057},{"date":"2024-06-17","value":3015.891113},{"date":"2024-06-18","value":3030.246094},{"date":"2024-06-19","value":3018.049072},{"date":"2024-06-20","value":3005.437012},{"date":"2024-06-21","value":2998.137939},{"date":"2024-06-24","value":2963.099121},{"date":"2024-06-25","value":2949.996094},{"date":"2024-06-26","value":2972.524902},{"date":"2024-06-27","value":2945.852051},{"date":"2024-06-28","value":2967.403076},{"date":"2024-07-01","value":2994.72998},{"date":"2024-07-02","value":2997.010986},{"date":"2024-07-03","value":2982.375977},{"date":"2024-07-04","value":2957.566895},{"date":"2024-07-05","value":2949.933105},{"date":"2024-07-08","value":2922.449951},{"date":"2024-07-09","value":2959.37207},{"date":"2024-07-10","value":2939.364014},{"date":"2024-07-11","value":2970.386963},{"date":"2024-07-12","value":2971.294922},{"date":"2024-07-15","value":2974.010986},{"date":"2024-07-16","value":2976.303955},{"date":"2024-07-17","value":2962.85498},{"date":"2024-07-18","value":2977.133057},{"date":"2024-07-19","value":2982.309082},{"date":"2024-07-22","value":2964.216064},{"date":"2024-07-23","value":2915.368896},{"date":"2024-07-24","value":2901.951904},{"date":"2024-07-25","value":2886.741943},{"date":"2024-07-26","value":2890.896973},{"date":"2024-07-29","value":2891.844971},{"date":"2024-07-30","value":2879.300049},{"date":"2024-07-31","value":2938.749023},{"date":"2024-08-01","value":2932.386963},{"date":"2024-08-02","value":2905.337891},{"date":"2024-08-05","value":2860.697998},{"date":"2024-08-06","value":2867.283936},{"date":"2024-08-07","value":2869.833984},{"date":"2024-08-08","value":2869.900879},{"date":"2024-08-09","value":2862.194092},{"date":"2024-08-12","value":2858.205078},{"date":"2024-08-13","value":2867.946045},{"date":"2024-08-14","value":2850.654053},{"date":"2024-08-15","value":2877.35791},{"date":"2024-08-16","value":2879.429932},{"date":"2024-08-19","value":2893.674072},{"date":"2024-08-20","value":2866.660889},{"date":"2024-08-21","value":2856.583984},{"date":"2024-08-22","value":2848.771973},{"date":"2024-08-23","value":2854.36792},{"date":"2024-08-26","value":2855.52002},{"date":"2024-08-27","value":2848.730957},{"date":"2024-08-28","value":2837.428955},{"date":"2024-08-29","value":2823.105957},{"date":"2024-08-30","value":2842.214111},{"date":"2024-09-02","value":2811.034912},{"date":"2024-09-03","value":2802.979004},{"date":"2024-09-04","value":2784.278076},{"date":"2024-09-05","value":2788.313965},{"date":"2024-09-06","value":2765.806885},{"date":"2024-09-09","value":2736.488037},{"date":"2024-09-10","value":2744.191895},{"date":"2024-09-11","value":2721.794922},{"date":"2024-09-12","value":2717.123047},{"date":"2024-09-13","value":2704.090088},{"date":"2024-09-18","value":2717.281006},{"date":"2024-09-19","value":2736.021973},{"date":"2024-09-20","value":2736.813965},{"date":"2024-09-23","value":2748.917969},{"date":"2024-09-24","value":2863.125977},{"date":"2024-09-25","value":2896.305908},{"date":"2024-09-26","value":3000.952881},{"date":"2024-09-27","value":3087.529053},{"date":"2024-09-30","value":3336.49707},{"date":"2024-10-08","value":3489.774902},{"date":"2024-10-09","value":3258.85791},{"date":"2024-10-10","value":3301.926025},{"date":"2024-10-11","value":3217.738037},{"date":"2024-10-14","value":3284.322998},{"date":"2024-10-15","value":3201.291992},{"date":"2024-10-16","value":3202.947998},{"date":"2024-10-17","value":3169.384033},{"date":"2024-10-18","value":3261.562988},{"date":"2024-10-21","value":3268.110107},{"date":"2024-10-22","value":3285.866943},{"date":"2024-10-23","value":3302.802979},{"date":"2024-10-24","value":3280.262939},{"date":"2024-10-25","value":3299.699951},{"date":"2024-10-28","value":3322.197998},{"date":"2024-10-29","value":3286.406982},{"date":"2024-10-30","value":3266.238037},{"date":"2024-10-31","value":3279.823975},{"date":"2024-11-01","value":3272.013916},{"date":"2024-11-04","value":3310.207031},{"date":"2024-11-05","value":3386.987061},{"date":"2024-11-06","value":3383.805908},{"date":"2024-11-07","value":3470.660889},{"date":"2024-11-08","value":3452.297119},{"date":"2024-11-11","value":3470.065918},{"date":"2024-11-12","value":3421.969971},{"date":"2024-11-13","value":3439.278076},{"date":"2024-11-14","value":3379.839111},{"date":"2024-11-15","value":3330.726074},{"date":"2024-11-18","value":3323.849121},{"date":"2024-11-19","value":3346.01001},{"date":"2024-11-20","value":3367.989014},{"date":"2024-11-21","value":3370.404053},{"date":"2024-11-22","value":3267.191895},{"date":"2024-11-25","value":3263.76001},{"date":"2024-11-26","value":3259.75708},{"date":"2024-11-27","value":3309.779053},{"date":"2024-11-28","value":3295.697998},{"date":"2024-11-29","value":3326.456055},{"date":"2024-12-02","value":3363.981934},{"date":"2024-12-03","value":3378.805908},{"date":"2024-12-04","value":3364.649902},{"date":"2024-12-05","value":3368.85498},{"date":"2024-12-06","value":3404.075928},{"date":"2024-12-09","value":3402.533936},{"date":"2024-12-10","value":3422.660889},{"date":"2024-12-11","value":3432.48999},{"date":"2024-12-12","value":3461.5},{"date":"2024-12-13","value":3391.87793},{"date":"2024-12-16","value":3386.331055},{"date":"2024-12-17","value":3361.485107},{"date":"2024-12-18","value":3382.208008},{"date":"2024-12-19","value":3370.032959},{"date":"2024-12-20","value":3368.069092},{"date":"2024-12-23","value":3351.25708},{"date":"2024-12-24","value":3393.528076},{"date":"2024-12-25","value":3393.350098},{"date":"2024-12-26","value":3398.076904},{"date":"2024-12-27","value":3400.14209},{"date":"2024-12-30","value":3407.325928},{"date":"2024-12-31","value":3351.762939},{"date":"2025-01-02","value":3262.561035},{"date":"2025-01-03","value":3211.429932},{"date":"2025-01-06","value":3206.923096},{"date":"2025-01-07","value":3229.644043},{"date":"2025-01-08","value":3230.167969},{"date":"2025-01-09","value":3211.393066},{"date":"2025-01-10","value":3168.523926},{"date":"2025-01-13","value":3160.754883},{"date":"2025-01-14","value":3240.939941},{"date":"2025-01-15","value":3227.116943},{"date":"2025-01-16","value":3236.031982},{"date":"2025-01-17","value":3241.821045},{"date":"2025-01-20","value":3244.37793},{"date":"2025-01-21","value":3242.623047},{"date":"2025-01-22","value":3213.624023},{"date":"2025-01-23","value":3230.164063},{"date":"2025-01-24","value":3252.625977},{"date":"2025-01-27","value":3250.601074},{"date":"2025-02-05","value":3229.488037},{"date":"2025-02-06","value":3270.658936},{"date":"2025-02-07","value":3303.666992},{"date":"2025-02-10","value":3322.169922},{"date":"2025-02-11","value":3318.056885},{"date":"2025-02-12","value":3346.38501},{"date":"2025-02-13","value":3332.48291},{"date":"2025-02-14","value":3346.724121},{"date":"2025-02-17","value":3355.830078},{"date":"2025-02-18","value":3324.490967},{"date":"2025-02-19","value":3351.539063},{"date":"2025-02-20","value":3350.782959},{"date":"2025-02-21","value":3379.113037},{"date":"2025-02-24","value":3373.028076},{"date":"2025-02-25","value":3346.040039},{"date":"2025-02-26","value":3380.214111},{"date":"2025-02-27","value":3388.062012},{"date":"2025-02-28","value":3320.896973},{"date":"2025-03-03","value":3316.925049},{"date":"2025-03-04","value":3324.209961},{"date":"2025-03-05","value":3341.965088},{"date":"2025-03-06","value":3381.0979},{"date":"2025-03-07","value":3372.545898},{"date":"2025-03-10","value":3366.163086},{"date":"2025-03-11","value":3379.827881},{"date":"2025-03-12","value":3371.924072},{"date":"2025-03-13","value":3358.729004},{"date":"2025-03-14","value":3419.562012},{"date":"2025-03-17","value":3426.128906},{"date":"2025-03-18","value":3429.759033},{"date":"2025-03-19","value":3426.428955},{"date":"2025-03-20","value":3408.947998},{"date":"2025-03-21","value":3364.831055},{"date":"2025-03-24","value":3370.028076},{"date":"2025-03-25","value":3369.976074},{"date":"2025-03-26","value":3368.697021},{"date":"2025-03-27","value":3373.749023},{"date":"2025-03-28","value":3351.306885},{"date":"2025-03-31","value":3335.746094},{"date":"2025-04-01","value":3348.435059},{"date":"2025-04-02","value":3350.126953},{"date":"2025-04-03","value":3342.008057},{"date":"2025-04-07","value":3096.575928},{"date":"2025-04-08","value":3145.549072},{"date":"2025-04-09","value":3186.810059},{"date":"2025-04-10","value":3223.637939},{"date":"2025-04-11","value":3238.227051},{"date":"2025-04-14","value":3262.808105},{"date":"2025-04-15","value":3267.662109},{"date":"2025-04-16","value":3276.003906},{"date":"2025-04-17","value":3280.341064},{"date":"2025-04-18","value":3276.72998},{"date":"2025-04-21","value":3291.434082},{"date":"2025-04-22","value":3299.75708},{"date":"2025-04-23","value":3296.35498},{"date":"2025-04-24","value":3297.288086},{"date":"2025-04-25","value":3295.060059},{"date":"2025-04-28","value":3288.415039},{"date":"2025-04-29","value":3286.655029},{"date":"2025-04-30","value":3279.031006},{"date":"2025-05-06","value":3316.114014},{"date":"2025-05-07","value":3342.665039},{"date":"2025-05-08","value":3351.996094},{"date":"2025-05-09","value":3341.999023},{"date":"2025-05-12","value":3369.245117},{"date":"2025-05-13","value":3374.871094},{"date":"2025-05-14","value":3403.947998},{"date":"2025-05-15","value":3380.821045},{"date":"2025-05-16","value":3367.461914},{"date":"2025-05-19","value":3367.583008},{"date":"2025-05-20","value":3380.478027},{"date":"2025-05-21","value":3387.573975},{"date":"2025-05-22","value":3380.188965},{"date":"2025-05-23","value":3348.37207},{"date":"2025-05-26","value":3346.839111},{"date":"2025-05-27","value":3340.687012},{"date":"2025-05-28","value":3339.931885},{"date":"2025-05-29","value":3363.446045},{"date":"2025-05-30","value":3347.487061},{"date":"2025-06-03","value":3361.976074},{"date":"2025-06-04","value":3376.202881},{"date":"2025-06-05","value":3384.099121},{"date":"2025-06-06","value":3385.35791},{"date":"2025-06-09","value":3399.771973},{"date":"2025-06-10","value":3384.815918},{"date":"2025-06-11","value":3402.315918},{"date":"2025-06-12","value":3402.657959},{"date":"2025-06-13","value":3376.996094},{"date":"2025-06-16","value":3388.729004},{"date":"2025-06-17","value":3387.405029},{"date":"2025-06-18","value":3388.809082},{"date":"2025-06-19","value":3362.10791},{"date":"2025-06-20","value":3359.89502},{"date":"2025-06-23","value":3381.582031},{"date":"2025-06-24","value":3420.565918},{"date":"2025-06-25","value":3455.974121},{"date":"2025-06-26","value":3448.452881},{"date":"2025-06-27","value":3424.227051},{"date":"2025-06-30","value":3444.426025},{"date":"2025-07-01","value":3457.74707},{"date":"2025-07-02","value":3454.791992},{"date":"2025-07-03","value":3461.150879},{"date":"2025-07-04","value":3472.319092},{"date":"2025-07-07","value":3473.126953},{"date":"2025-07-08","value":3497.475098},{"date":"2025-07-09","value":3493.050049},{"date":"2025-07-10","value":3509.681885},{"date":"2025-07-11","value":3510.177002},{"date":"2025-07-14","value":3519.649902},{"date":"2025-07-15","value":3504.999023},{"date":"2025-07-16","value":3503.7771},{"date":"2025-07-17","value":3516.824951},{"date":"2025-07-18","value":3534.48291},{"date":"2025-07-21","value":3559.791016},{"date":"2025-07-22","value":3581.861084},{"date":"2025-07-23","value":3582.298096},{"date":"2025-07-24","value":3605.727051},{"date":"2025-07-25","value":3593.655029},{"date":"2025-07-28","value":3597.937012},{"date":"2025-07-29","value":3609.710938},{"date":"2025-07-30","value":3615.717041},{"date":"2025-07-31","value":3573.208008},{"date":"2025-08-01","value":3559.951904},{"date":"2025-08-04","value":3583.309082},{"date":"2025-08-05","value":3617.5979},{"date":"2025-08-06","value":3633.995117},{"date":"2025-08-07","value":3639.666992},{"date":"2025-08-08","value":3635.12793},{"date":"2025-08-11","value":3647.547119},{"date":"2025-08-12","value":3665.917969},{"date":"2025-08-13","value":3683.465088},{"date":"2025-08-14","value":3666.443115},{"date":"2025-08-15","value":3696.770996},{"date":"2025-08-18","value":3728.0271},{"date":"2025-08-19","value":3727.288086},{"date":"2025-08-20","value":3766.209961},{"date":"2025-08-21","value":3771.099121},{"date":"2025-08-22","value":3825.759033},{"date":"2025-08-25","value":3883.562012},{"date":"2025-08-26","value":3868.38208},{"date":"2025-08-27","value":3800.350098},{"date":"2025-08-28","value":3843.596924},{"date":"2025-08-29","value":3857.927002},{"date":"2025-09-01","value":3875.531006},{"date":"2025-09-02","value":3858.133057},{"date":"2025-09-03","value":3813.556885},{"date":"2025-09-04","value":3765.875977},{"date":"2025-09-05","value":3812.513916},{"date":"2025-09-08","value":3826.841064},{"date":"2025-09-09","value":3807.291992},{"date":"2025-09-10","value":3812.220947},{"date":"2025-09-11","value":3875.309082},{"date":"2025-09-12","value":3870.5979},{"date":"2025-09-15","value":3860.503906},{"date":"2025-09-16","value":3861.86499},{"date":"2025-09-17","value":3876.341064},{"date":"2025-09-18","value":3831.656006},{"date":"2025-09-19","value":3820.089111},{"date":"2025-09-22","value":3828.575928},{"date":"2025-09-23","value":3821.833008},{"date":"2025-09-24","value":3853.64209},{"date":"2025-09-25","value":3853.302002},{"date":"2025-09-26","value":3828.105957},{"date":"2025-09-29","value":3862.531982},{"date":"2025-09-30","value":3882.7771},{"date":"2025-10-09","value":3933.971924},{"date":"2025-10-10","value":3897.028076},{"date":"2025-10-13","value":3889.501953},{"date":"2025-10-14","value":3865.229004},{"date":"2025-10-15","value":3912.208984},{"date":"2025-10-16","value":3916.228027},{"date":"2025-10-17","value":3839.754883},{"date":"2025-10-20","value":3863.893066},{"date":"2025-10-21","value":3916.332031},{"date":"2025-10-22","value":3913.758057},{"date":"2025-10-23","value":3922.409912},{"date":"2025-10-24","value":3950.312012},{"date":"2025-10-27","value":3996.945068},{"date":"2025-10-28","value":3988.224121},{"date":"2025-10-29","value":4016.331055},{"date":"2025-10-30","value":3986.900879},{"date":"2025-10-31","value":3954.790039},{"date":"2025-11-03","value":3976.520996},{"date":"2025-11-04","value":3960.186035},{"date":"2025-11-05","value":3969.248047},{"date":"2025-11-06","value":4007.76001},{"date":"2025-11-07","value":3997.555908},{"date":"2025-11-10","value":4018.596924},{"date":"2025-11-11","value":4002.758057},{"date":"2025-11-12","value":4000.139893},{"date":"2025-11-13","value":4029.500977},{"date":"2025-11-14","value":3990.491943},{"date":"2025-11-17","value":3972.034912},{"date":"2025-11-18","value":3939.812988},{"date":"2025-11-19","value":3946.741943},{"date":"2025-11-20","value":3931.051025},{"date":"2025-11-21","value":3834.891113},{"date":"2025-11-24","value":3836.764893},{"date":"2025-11-25","value":3870.022949},{"date":"2025-11-26","value":3864.184082},{"date":"2025-11-27","value":3875.26001},{"date":"2025-11-28","value":3888.595947},{"date":"2025-12-01","value":3914.006104},{"date":"2025-12-02","value":3897.711914},{"date":"2025-12-03","value":3878},{"date":"2025-12-04","value":3875.792969},{"date":"2025-12-05","value":3902.808105},{"date":"2025-12-08","value":3924.077881},{"date":"2025-12-09","value":3909.520996},{"date":"2025-12-10","value":3900.496094},{"date":"2025-12-11","value":3873.318115},{"date":"2025-12-12","value":3889.345947},{"date":"2025-12-15","value":3867.920898},{"date":"2025-12-16","value":3824.812012},{"date":"2025-12-17","value":3870.278076},{"date":"2025-12-18","value":3876.371094},{"date":"2025-12-19","value":3890.447998},{"date":"2025-12-22","value":3917.364014},{"date":"2025-12-23","value":3919.979004},{"date":"2025-12-24","value":3940.947021},{"date":"2025-12-25","value":3959.621094},{"date":"2025-12-26","value":3963.678955},{"date":"2025-12-29","value":3965.280029},{"date":"2025-12-30","value":3965.115967},{"date":"2025-12-31","value":3968.840088},{"date":"2026-01-05","value":4023.416992},{"date":"2026-01-06","value":4083.666992},{"date":"2026-01-07","value":4085.771973},{"date":"2026-01-08","value":4082.979004},{"date":"2026-01-09","value":4120.425781},{"date":"2026-01-12","value":4165.287109},{"date":"2026-01-13","value":4138.757813},{"date":"2026-01-14","value":4126.092773},{"date":"2026-01-15","value":4112.601074},{"date":"2026-01-16","value":4101.913086},{"date":"2026-01-19","value":4114},{"date":"2026-01-20","value":4113.648926},{"date":"2026-01-21","value":4116.939941},{"date":"2026-01-22","value":4122.576172},{"date":"2026-01-23","value":4136.164063},{"date":"2026-01-26","value":4132.60498},{"date":"2026-01-27","value":4139.903809},{"date":"2026-01-28","value":4151.237793},{"date":"2026-01-29","value":4157.983887},{"date":"2026-01-30","value":4117.948242},{"date":"2026-02-02","value":4015.746094},{"date":"2026-02-03","value":4067.738037},{"date":"2026-02-04","value":4102.202148},{"date":"2026-02-05","value":4075.916992},{"date":"2026-02-06","value":4065.583008},{"date":"2026-02-09","value":4123.089844},{"date":"2026-02-10","value":4128.373047},{"date":"2026-02-11","value":4131.984863},{"date":"2026-02-12","value":4134.018066},{"date":"2026-02-13","value":4082.072998},{"date":"2026-02-24","value":4117.40918},{"date":"2026-02-25","value":4147.22998},{"date":"2026-02-26","value":4146.630859},{"date":"2026-02-27","value":4162.880859},{"date":"2026-03-02","value":4182.59082},{"date":"2026-03-03","value":4122.675781},{"date":"2026-03-04","value":4082.474121},{"date":"2026-03-05","value":4108.566895},{"date":"2026-03-06","value":4124.193848},{"date":"2026-03-09","value":4096.603027},{"date":"2026-03-10","value":4123.138184},{"date":"2026-03-11","value":4133.433105},{"date":"2026-03-12","value":4129.103027},{"date":"2026-03-13","value":4095.447998},{"date":"2026-03-16","value":4084.785889},{"date":"2026-03-17","value":4049.906982},{"date":"2026-03-18","value":4062.983887},{"date":"2026-03-19","value":4006.552002},{"date":"2026-03-20","value":3957.052979},{"date":"2026-03-23","value":3813.282959},{"date":"2026-03-24","value":3881.280029},{"date":"2026-03-25","value":3931.836914},{"date":"2026-03-26","value":3889.083008},{"date":"2026-03-27","value":3913.724121},{"date":"2026-03-30","value":3923.287109},{"date":"2026-03-31","value":3891.861084},{"date":"2026-04-01","value":3948.552002},{"date":"2026-04-02","value":3919.284912},{"date":"2026-04-03","value":3880.096924},{"date":"2026-04-07","value":3890.165039},{"date":"2026-04-08","value":3994.998047},{"date":"2026-04-09","value":3966.170898},{"date":"2026-04-10","value":3986.225098},{"date":"2026-04-13","value":3988.558105},{"date":"2026-04-14","value":4026.625},{"date":"2026-04-15","value":4027.208984},{"date":"2026-04-16","value":4055.547119},{"date":"2026-04-17","value":4051.425049},{"date":"2026-04-20","value":4082.126953},{"date":"2026-04-21","value":4085.076904},{"date":"2026-04-22","value":4106.257813},{"date":"2026-04-23","value":4093.25},{"date":"2026-04-24","value":4079.899902},{"date":"2026-04-27","value":4086.343994},{"date":"2026-04-28","value":4078.636963},{"date":"2026-04-29","value":4107.51416},{"date":"2026-04-30","value":4112.15918},{"date":"2026-05-06","value":4160.173828},{"date":"2026-05-07","value":4180.091797},{"date":"2026-05-08","value":4179.953125},{"date":"2026-05-11","value":4225.020996},{"date":"2026-05-12","value":4214.48877},{"date":"2026-05-13","value":4242.571777},{"date":"2026-05-14","value":4177.916992},{"date":"2026-05-15","value":4135.38916},{"date":"2026-05-18","value":4131.527832},{"date":"2026-05-19","value":4169.538086},{"date":"2026-05-20","value":4162.185059},{"date":"2026-05-21","value":4077.2771},{"date":"2026-05-22","value":4112.898926},{"date":"2026-05-25","value":4152.567871},{"date":"2026-05-26","value":4145.373047},{"date":"2026-05-27","value":4093.727051},{"date":"2026-05-28","value":4098.63623},{"date":"2026-05-29","value":4068.569092},{"date":"2026-06-01","value":4057.73999},{"date":"2026-06-02","value":4075.102051},{"date":"2026-06-03","value":4083.974121},{"date":"2026-06-04","value":4057.781006},{"date":"2026-06-05","value":4027.736084},{"date":"2026-06-08","value":3959.337891},{"date":"2026-06-09","value":4010.031006},{"date":"2026-06-10","value":3993.226074},{"date":"2026-06-11","value":3987.014893},{"date":"2026-06-12","value":4031.512939},{"date":"2026-06-15","value":4096.472168},{"date":"2026-06-16","value":4091.89209},{"date":"2026-06-17","value":4108.076172},{"date":"2026-06-18","value":4090.480957},{"date":"2026-06-22","value":4163.097168},{"date":"2026-06-23","value":4106.250977},{"date":"2026-06-24","value":4110.812988},{"date":"2026-06-25","value":4120.280762},{"date":"2026-06-26","value":4027.264893},{"date":"2026-06-29","value":4073.9021},{"date":"2026-06-30","value":4094.396973},{"date":"2026-07-01","value":4112.444824},{"date":"2026-07-02","value":4028.904053},{"date":"2026-07-03","value":4043.643066},{"date":"2026-07-06","value":4041.238037},{"date":"2026-07-07","value":3990.235107},{"date":"2026-07-08","value":3970.879883},{"date":"2026-07-09","value":4036.587891},{"date":"2026-07-10","value":3996.162109},{"date":"2026-07-13","value":3913.793945},{"date":"2026-07-14","value":3967.125977},{"date":"2026-07-15","value":3955.577881},{"date":"2026-07-16","value":3882.413086},{"date":"2026-07-17","value":3764.155029},{"date":"2026-07-20","value":3796.281006},{"date":"2026-07-21","value":3864.366943},{"date":"2026-07-22","value":3867.033936},{"date":"2026-07-23","value":3876.7771},{"date":"2026-07-24","value":3814.197998},{"date":"2026-07-27","value":3858.245117},{"date":"2026-07-28","value":3813.314941},{"date":"2026-07-29","value":3828.468994},{"date":"2026-07-30","value":3804.693115},{"date":"2026-07-31","value":3832.261963},{"date":"2026-08-03","value":3809.663086},{"date":"2026-08-04","value":3822.284912},{"date":"2026-08-05","value":3878.429932},{"date":"2026-08-06","value":3900.352051},{"date":"2026-08-07","value":3940.037109},{"date":"2026-08-10","value":3966.593994},{"date":"2026-08-11","value":3934.093018},{"date":"2026-08-12","value":3946.675049},{"date":"2026-08-13","value":3926.965088},{"date":"2026-08-14","value":3927.177002},{"date":"2026-08-17","value":3982.654053},{"date":"2026-08-18","value":3990.303955},{"date":"2026-08-19","value":3894.422119},{"date":"2026-08-20","value":3903.720947},{"date":"2026-08-21","value":3905.202881},{"date":"2026-08-24","value":3882.008057},{"date":"2026-08-25","value":3889.445068},{"date":"2026-08-26","value":3912.522949},{"date":"2026-08-27","value":3956.571045},{"date":"2026-08-28","value":3952.178955},{"date":"2026-08-31","value":3986.298096},{"date":"2026-09-01","value":3979.887939},{"date":"2026-09-02","value":3941.385986},{"date":"2026-09-03","value":3942.087891},{"date":"2026-09-04","value":3930.116455},{"date":"2026-09-07","value":3932.699219},{"date":"2026-09-08","value":3940.550781},{"date":"2026-09-09","value":3951.506836},{"date":"2026-09-10","value":3934.403564},{"date":"2026-09-11","value":3888.110596},{"date":"2026-09-14","value":3885.332764},{"date":"2026-09-15","value":3864.279297},{"date":"2026-09-16","value":3891.600586},{"date":"2026-09-17","value":3875.604492},{"date":"2026-09-18","value":3911.871338},{"date":"2026-09-21","value":3949.906738}]}}}