{"t":"IBTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-19",103.25,103.5,95.03,98.0,970900.0],["2024-04-22",99.16,101.695,93.15,101.4,471500.0],["2024-04-23",100.15,110.0,99.48,109.9,486900.0],["2024-04-24",109.9,110.95,103.465,105.14,796800.0],["2024-04-25",103.34,109.64,102.769,104.68,137200.0],["2024-04-26",103.83,108.76,103.83,108.17,96300.0],["2024-04-29",109.45,110.63,106.51,106.94,105100.0],["2024-04-30",104.91,107.08,102.05,102.27,78700.0],["2024-05-01",100.97,103.35,99.31,99.5,167200.0],["2024-05-02",99.83,103.99,99.34,103.99,140000.0],["2024-05-03",104.5,105.295,100.81,101.01,69400.0],["2024-05-06",103.18,105.52,101.04,103.9,103500.0],["2024-05-07",102.56,105.78,102.38,102.38,90300.0],["2024-05-08",100.05,102.28,96.29,96.74,121600.0],["2024-05-09",95.89,99.22,95.812,98.41,57900.0],["2024-05-10",97.33,103.18,97.25,102.21,111900.0],["2024-05-13",104.79,105.75,100.112,104.96,131000.0],["2024-05-14",104.69,106.865,104.0,105.38,118900.0],["2024-05-15",106.44,106.9,104.17,106.06,88800.0],["2024-05-16",106.37,107.4,105.2,105.47,57800.0],["2024-05-17",105.01,106.95,104.615,106.19,42400.0],["2024-05-20",105.86,107.65,105.69,106.4,108500.0],["2024-05-21",105.53,106.645,104.825,105.73,93800.0],["2024-05-22",105.83,106.51,103.44,104.0,72300.0],["2024-05-23",103.57,104.67,102.81,103.59,106500.0],["2024-05-24",103.96,106.625,102.95,105.56,61900.0],["2024-05-28",106.86,108.65,105.381,105.84,127000.0],["2024-05-29",104.4,107.42,104.4,106.59,89900.0],["2024-05-30",106.5,107.89,104.65,104.8,116900.0],["2024-05-31",104.33,105.15,96.48,97.13,218200.0],["2024-06-03",97.69,97.69,85.035,85.73,368600.0],["2024-06-04",85.47,86.29,79.875,85.02,338600.0],["2024-06-05",84.93,84.93,80.5,81.39,199000.0],["2024-06-06",80.51,81.088,77.21,77.77,152900.0],["2024-06-07",76.94,78.785,76.11,76.19,107100.0],["2024-06-10",77.0,83.37,77.0,82.7,111700.0],["2024-06-11",82.68,83.45,78.74,78.98,82900.0],["2024-06-12",80.01,81.75,76.89,77.21,96600.0],["2024-06-13",77.76,79.55,77.76,78.19,52000.0],["2024-06-14",78.19,79.129,77.09,77.76,62900.0],["2024-06-17",76.64,78.07,72.41,72.75,59500.0],["2024-06-18",72.09,73.71,72.046,72.42,72100.0],["2024-06-20",72.75,72.88,69.02,70.61,107900.0],["2024-06-21",69.56,70.845,67.11,70.22,682800.0],["2024-06-24",70.96,71.55,69.482,70.08,93100.0],["2024-06-25",69.49,69.51,66.32,66.57,182100.0],["2024-06-26",66.29,69.81,65.165,69.7,199000.0],["2024-06-27",69.76,75.13,69.09,75.06,217900.0],["2024-06-28",75.43,75.85,71.74,75.16,1359400.0],["2024-07-01",74.61,74.955,71.64,71.69,426300.0],["2024-07-02",71.54,72.82,68.02,70.38,113300.0],["2024-07-03",70.91,74.86,70.03,74.74,86200.0],["2024-07-05",73.85,74.05,71.9,72.58,82700.0],["2024-07-08",71.65,72.18,69.97,71.09,140300.0],["2024-07-09",69.98,71.44,68.17,69.34,119500.0],["2024-07-10",68.51,70.98,67.42,67.5,129100.0],["2024-07-11",68.58,70.018,67.98,69.5,116400.0],["2024-07-12",70.57,70.94,69.31,70.5,100700.0],["2024-07-15",71.28,71.28,68.75,69.19,74200.0],["2024-07-16",69.25,69.89,67.72,68.78,82900.0],["2024-07-17",67.84,68.88,66.37,67.5,125200.0],["2024-07-18",66.93,69.64,66.61,66.69,62200.0],["2024-07-19",66.71,67.3,64.58,64.64,67600.0],["2024-07-22",64.67,66.21,62.84,65.89,126400.0],["2024-07-23",65.82,67.125,64.66,65.92,253500.0],["2024-07-24",65.98,68.39,64.54,68.2,122200.0],["2024-07-25",68.29,71.6,67.41,67.64,84600.0],["2024-07-26",68.3,70.4,66.85,69.23,63600.0],["2024-07-29",68.92,69.96,65.865,66.1,70400.0],["2024-07-30",66.95,66.95,65.15,66.14,45900.0],["2024-07-31",66.2,68.1,66.2,67.24,39500.0],["2024-08-01",67.59,67.59,64.52,65.54,107000.0],["2024-08-02",63.67,65.32,60.66,61.84,105500.0],["2024-08-05",58.53,60.01,58.0,59.14,66000.0],["2024-08-06",58.58,60.34,57.0,59.03,65300.0],["2024-08-07",59.92,60.66,55.53,55.76,33700.0],["2024-08-08",56.6,56.6,54.73,55.72,61700.0],["2024-08-09",55.5,55.5,52.32,52.59,85700.0],["2024-08-12",52.27,57.6,51.34,56.81,316400.0],["2024-08-13",57.18,59.3,57.0,58.19,191900.0],["2024-08-14",54.41,55.98,42.17,42.66,1398100.0],["2024-08-15",43.53,45.44,41.87,45.08,413200.0],["2024-08-16",45.3,47.42,44.02,46.47,298600.0],["2024-08-19",47.16,47.635,44.62,47.36,213000.0],["2024-08-20",48.02,52.28,47.326,50.87,352800.0],["2024-08-21",52.09,52.09,50.284,50.68,234300.0],["2024-08-22",50.96,51.23,49.18,49.94,174600.0],["2024-08-23",53.0,58.26,52.5,57.78,315700.0],["2024-08-26",58.45,58.73,55.915,57.28,167000.0],["2024-08-27",57.45,58.48,56.74,57.94,122800.0],["2024-08-28",57.11,57.27,53.53,54.83,207000.0],["2024-08-29",55.25,56.62,54.732,55.6,124600.0],["2024-08-30",56.8,59.115,56.64,57.19,246700.0],["2024-09-03",55.86,58.46,54.04,54.05,346300.0],["2024-09-04",53.74,55.83,53.51,54.53,250300.0],["2024-09-05",54.0,55.57,52.5,53.34,278100.0],["2024-09-06",52.84,53.145,50.095,51.09,284000.0],["2024-09-09",51.09,52.2,50.38,50.58,248300.0],["2024-09-10",50.12,51.73,49.44,51.04,184900.0],["2024-09-11",51.0,51.9,49.84,50.62,149200.0],["2024-09-12",51.62,56.36,50.925,56.16,154700.0],["2024-09-13",56.5,60.38,56.015,59.48,241800.0],["2024-09-16",59.45,61.24,58.56,60.1,163600.0],["2024-09-17",60.59,61.91,60.03,60.42,154200.0],["2024-09-18",60.27,63.925,60.23,61.29,152500.0],["2024-09-19",63.74,64.48,61.09,61.14,147400.0],["2024-09-20",61.43,64.005,61.43,63.14,215800.0],["2024-09-23",62.77,65.47,61.525,64.07,165200.0],["2024-09-24",64.68,65.99,63.505,64.24,297900.0],["2024-09-25",64.24,64.93,61.655,62.66,275300.0],["2024-09-26",64.02,64.02,60.77,62.12,131900.0],["2024-09-27",62.66,63.79,62.195,62.58,203100.0],["2024-09-30",62.58,63.12,60.715,61.61,149100.0],["2024-10-01",61.61,62.06,59.0,59.03,131800.0],["2024-10-02",60.41,62.98,59.9,61.85,177000.0],["2024-10-03",60.75,61.92,59.6,59.77,121800.0],["2024-10-04",61.0,63.515,59.243,63.08,140400.0],["2024-10-07",63.77,63.77,61.32,61.96,116300.0],["2024-10-08",61.9,62.69,61.44,62.22,89000.0],["2024-10-09",62.22,67.06,62.22,66.42,176400.0],["2024-10-10",65.26,67.45,63.9,66.9,102800.0],["2024-10-11",66.9,67.84,65.755,66.67,99800.0],["2024-10-14",70.06,71.62,68.507,71.62,186900.0],["2024-10-15",70.79,71.11,68.82,69.54,125800.0],["2024-10-16",68.92,70.0,64.82,67.92,385300.0],["2024-10-17",68.05,70.31,68.05,68.72,215800.0],["2024-10-18",68.0,68.055,65.7,67.19,139100.0],["2024-10-21",69.45,72.4,68.53,70.37,344900.0],["2024-10-22",70.37,71.92,68.895,71.56,154700.0],["2024-10-23",71.7,71.73,69.62,71.41,106000.0],["2024-10-24",71.73,72.49,69.62,70.49,119900.0],["2024-10-25",72.49,74.67,71.5,72.87,152100.0],["2024-10-28",74.78,76.945,73.28,76.78,213000.0],["2024-10-29",76.82,77.26,75.3,76.89,105400.0],["2024-10-30",76.82,78.14,75.04,75.41,157300.0],["2024-10-31",75.0,76.3,73.0,73.29,138900.0],["2024-11-01",74.36,75.83,73.49,73.99,111900.0],["2024-11-04",73.45,73.45,68.33,71.98,156900.0],["2024-11-05",71.64,74.94,71.64,72.92,184300.0],["2024-11-06",75.0,78.0,69.87,70.98,291500.0],["2024-11-07",70.92,74.43,70.3,72.5,174100.0],["2024-11-08",72.55,75.71,72.48,74.88,238500.0],["2024-11-11",74.94,77.535,74.735,75.63,177100.0],["2024-11-12",75.77,77.39,73.2,76.5,319000.0],["2024-11-13",76.5,79.802,74.79,74.93,579600.0],["2024-11-14",62.45,66.211,60.42,65.55,1258900.0],["2024-11-15",65.19,69.99,63.361,67.12,568900.0],["2024-11-18",65.58,66.95,63.0,65.3,536200.0],["2024-11-19",64.07,65.78,63.22,64.01,445600.0],["2024-11-20",63.48,64.83,62.05,63.44,389100.0],["2024-11-21",63.0,68.48,63.0,67.7,436500.0],["2024-11-22",67.26,70.67,66.53,70.62,427100.0],["2024-11-25",72.0,75.145,70.35,70.43,860400.0],["2024-11-26",69.97,72.43,68.76,69.98,356800.0],["2024-11-27",69.82,72.35,69.65,70.3,218000.0],["2024-11-29",70.4,73.9,70.4,73.14,315900.0],["2024-12-02",72.83,76.34,72.35,75.02,351200.0],["2024-12-03",74.18,75.55,72.6,72.72,212800.0],["2024-12-04",71.93,74.52,70.93,72.75,318600.0],["2024-12-05",72.24,74.0,72.0,73.02,339200.0],["2024-12-06",73.36,76.22,71.95,76.21,337700.0],["2024-12-09",75.71,76.99,73.72,74.16,422700.0],["2024-12-10",74.7,76.0,73.42,74.13,256000.0],["2024-12-11",75.0,76.84,73.33,74.24,285900.0],["2024-12-12",74.01,75.33,72.27,73.55,462600.0],["2024-12-13",72.61,74.175,71.33,73.64,349700.0],["2024-12-16",73.66,75.49,72.73,74.38,462800.0],["2024-12-17",73.85,74.84,72.5,72.62,490500.0],["2024-12-18",72.59,73.9,64.055,64.24,733900.0],["2024-12-19",64.52,67.19,60.75,61.0,743500.0],["2024-12-20",60.07,62.46,59.373,60.15,1785400.0],["2024-12-23",60.29,63.19,59.76,61.65,270800.0],["2024-12-24",62.15,65.65,61.3,65.06,209100.0],["2024-12-26",65.8,68.015,65.06,65.97,264500.0],["2024-12-27",66.31,67.08,65.0,65.75,180100.0],["2024-12-30",65.26,65.755,63.68,64.95,242600.0],["2024-12-31",65.27,65.55,64.08,65.08,209300.0],["2025-01-02",66.15,68.18,65.56,66.63,308700.0],["2025-01-03",67.17,69.55,66.45,67.63,211900.0],["2025-01-06",68.81,70.8,66.62,66.71,241100.0],["2025-01-07",67.37,69.34,66.32,68.93,374900.0],["2025-01-08",68.55,68.88,67.6,68.45,278500.0],["2025-01-10",67.61,68.43,65.29,67.49,299200.0],["2025-01-13",66.81,68.15,65.77,67.27,246400.0],["2025-01-14",67.79,69.085,66.5,67.78,191500.0],["2025-01-15",69.42,72.17,68.34,71.97,313200.0],["2025-01-16",72.0,74.54,71.9,73.25,265300.0],["2025-01-17",74.41,75.44,72.15,72.31,236600.0],["2025-01-21",73.0,74.72,72.35,73.41,191600.0],["2025-01-22",73.32,74.19,71.67,71.89,184200.0],["2025-01-23",71.3,72.73,71.28,72.39,104800.0],["2025-01-24",72.5,75.05,72.455,74.63,191700.0],["2025-01-27",73.94,75.3,73.79,74.78,253800.0],["2025-01-28",75.54,75.72,74.33,74.74,161400.0],["2025-01-29",74.61,75.075,73.39,73.52,161600.0],["2025-01-30",72.35,75.07,72.01,74.7,205400.0],["2025-01-31",74.7,76.0,72.33,72.5,187200.0],["2025-02-03",70.76,72.26,69.97,70.0,116300.0],["2025-02-04",69.97,73.14,69.97,72.31,152600.0],["2025-02-05",73.0,73.04,71.5,71.9,100700.0],["2025-02-06",72.71,73.94,72.04,72.31,122100.0],["2025-02-07",72.45,73.54,70.445,71.0,114400.0],["2025-02-10",71.1,73.26,71.1,72.51,180900.0],["2025-02-11",72.59,73.29,71.67,72.75,191000.0],["2025-02-12",71.55,73.06,71.55,72.69,188400.0],["2025-02-13",73.06,73.87,72.32,73.69,144600.0],["2025-02-14",74.01,75.32,73.5,73.89,204500.0],["2025-02-18",74.48,74.75,70.8,71.6,245300.0],["2025-02-19",71.13,72.53,69.534,71.51,237900.0],["2025-02-20",71.1,71.6,68.26,68.64,216500.0],["2025-02-21",69.46,69.46,64.94,65.25,200900.0],["2025-02-24",65.5,65.89,64.48,65.01,201000.0],["2025-02-25",65.31,65.99,63.005,64.37,222400.0],["2025-02-26",65.8,68.4,62.62,63.09,778100.0],["2025-02-27",38.005,40.69,33.53,34.01,4134900.0],["2025-02-28",33.23,34.625,32.399,33.39,904100.0],["2025-03-03",33.66,35.041,32.43,32.56,936300.0],["2025-03-04",31.43,34.445,31.4,33.58,730200.0],["2025-03-05",33.75,35.203,33.72,35.0,753500.0],["2025-03-06",34.21,38.5,34.077,37.53,730000.0],["2025-03-07",37.34,40.23,37.15,39.12,653200.0],["2025-03-10",38.78,40.33,38.16,39.75,809500.0],["2025-03-11",39.75,39.83,37.644,39.08,712100.0],["2025-03-12",40.65,42.27,40.02,41.99,632800.0],["2025-03-13",41.62,41.685,39.37,40.04,581200.0],["2025-03-14",39.81,40.92,37.87,37.87,676800.0],["2025-03-17",38.99,40.01,37.95,39.98,413800.0],["2025-03-18",39.32,41.85,38.492,38.7,536900.0],["2025-03-19",38.94,42.1,38.775,40.74,820800.0],["2025-03-20",40.31,43.062,38.885,39.56,1247200.0],["2025-03-21",38.57,40.62,38.57,39.01,977100.0],["2025-03-24",39.88,41.74,38.88,41.65,611200.0],["2025-03-25",41.92,43.61,41.565,42.36,465500.0],["2025-03-26",42.39,43.79,42.15,43.78,344100.0],["2025-03-27",43.66,45.22,43.01,44.4,342800.0],["2025-03-28",44.17,45.02,41.79,42.74,513200.0],["2025-03-31",42.1,43.01,41.155,42.2,569700.0],["2025-04-01",41.94,44.685,41.94,44.26,393300.0],["2025-04-02",43.63,45.755,43.55,44.6,378100.0],["2025-04-03",42.69,44.91,42.04,44.22,392600.0],["2025-04-04",43.01,45.17,42.57,44.16,438000.0],["2025-04-07",41.29,46.4,41.253,44.42,522700.0],["2025-04-08",45.46,46.0,42.235,42.92,484000.0],["2025-04-09",42.36,47.28,42.36,46.53,637700.0],["2025-04-10",45.08,46.11,44.28,45.71,394800.0],["2025-04-11",45.8,46.98,44.91,46.04,501100.0],["2025-04-14",46.6,46.72,45.14,46.11,295800.0],["2025-04-15",46.49,46.74,45.13,45.67,306700.0],["2025-04-16",45.45,46.6,44.63,45.44,335200.0],["2025-04-17",45.76,47.75,45.34,47.69,350000.0],["2025-04-21",47.17,47.7,44.85,45.61,415100.0],["2025-04-22",46.21,47.97,46.21,46.93,262100.0],["2025-04-23",48.49,48.805,46.47,46.64,280000.0],["2025-04-24",48.01,48.47,46.546,48.47,282600.0],["2025-04-25",47.9,48.658,47.13,48.49,231100.0],["2025-04-28",48.47,49.255,47.77,48.88,255600.0],["2025-04-29",48.95,49.535,48.6,49.14,212200.0],["2025-04-30",48.26,49.77,47.53,48.8,287500.0],["2025-05-01",49.22,50.33,48.86,49.49,351700.0],["2025-05-02",49.96,50.79,49.76,50.19,259500.0],["2025-05-05",49.98,50.735,48.41,49.36,689200.0],["2025-05-06",48.98,49.0,46.7,46.91,663800.0],["2025-05-07",46.71,47.12,45.31,47.0,591500.0],["2025-05-08",46.48,48.03,45.64,47.78,410900.0],["2025-05-09",48.34,48.97,47.815,48.29,359600.0],["2025-05-12",50.04,50.61,48.805,49.77,456400.0],["2025-05-13",49.81,50.49,49.4,49.96,367800.0],["2025-05-14",50.2,52.05,49.63,50.13,585900.0],["2025-05-15",54.015,62.74,54.015,60.24,1509600.0],["2025-05-16",59.0,59.75,56.3,57.0,532300.0],["2025-05-19",55.4,56.6,54.61,54.72,351800.0],["2025-05-20",54.37,55.56,54.3,55.32,296900.0],["2025-05-21",54.91,55.63,52.685,52.88,289600.0],["2025-05-22",52.78,54.3,52.025,53.1,328200.0],["2025-05-23",52.4,52.565,50.675,50.95,257700.0],["2025-05-27",51.75,52.105,50.38,50.98,290200.0],["2025-05-28",51.11,51.45,49.325,49.64,225500.0],["2025-05-29",50.23,50.32,49.54,49.76,319900.0],["2025-05-30",49.89,50.24,49.04,49.99,393600.0],["2025-06-02",49.67,49.7,47.507,49.5,313100.0],["2025-06-03",49.44,50.315,48.5,49.99,293500.0],["2025-06-04",50.25,50.5,48.22,48.37,224100.0],["2025-06-05",48.66,49.05,47.82,48.16,282600.0],["2025-06-06",48.92,50.01,48.24,49.38,293200.0],["2025-06-09",50.01,50.01,46.1,46.13,290100.0],["2025-06-10",49.49,49.99,46.08,46.44,406300.0],["2025-06-11",46.47,46.93,45.14,45.15,298300.0],["2025-06-12",44.86,44.985,42.41,43.1,339000.0],["2025-06-13",42.73,43.018,41.54,41.66,244800.0],["2025-06-16",41.74,42.15,40.835,41.34,410100.0],["2025-06-17",40.68,40.68,39.0,39.47,473200.0],["2025-06-18",39.25,39.625,37.83,38.23,379000.0],["2025-06-20",38.63,39.51,37.82,38.34,515000.0],["2025-06-23",38.33,38.33,37.01,37.83,365300.0],["2025-06-24",38.39,38.89,37.765,38.52,323700.0],["2025-06-25",38.85,38.86,37.74,38.32,225900.0],["2025-06-26",38.5,39.03,37.525,38.53,228600.0],["2025-06-27",38.5,38.631,36.36,36.96,675100.0],["2025-06-30",37.6,37.755,36.26,36.6,404800.0],["2025-07-01",36.5,37.515,35.94,35.96,297700.0],["2025-07-02",36.34,36.64,35.5,35.76,751600.0],["2025-07-03",36.24,36.63,36.042,36.47,147500.0],["2025-07-07",36.13,36.22,35.065,35.26,276000.0],["2025-07-08",35.43,36.45,34.97,35.91,458900.0],["2025-07-09",35.6,37.35,35.52,37.27,417600.0],["2025-07-10",37.09,38.2,36.355,37.31,319400.0],["2025-07-11",36.26,37.26,36.2,37.24,297700.0],["2025-07-14",36.94,37.63,36.59,37.27,206600.0],["2025-07-15",37.74,37.77,36.635,36.72,261900.0],["2025-07-16",37.27,37.42,36.29,36.92,228000.0],["2025-07-17",37.06,37.64,36.57,36.96,265500.0],["2025-07-18",37.33,37.442,36.42,36.93,431400.0],["2025-07-21",37.43,38.53,37.325,38.25,431700.0],["2025-07-22",38.59,40.91,38.445,39.8,467100.0],["2025-07-23",41.0,41.14,39.77,40.11,511800.0],["2025-07-24",40.0,40.345,39.615,40.0,298700.0],["2025-07-25",39.96,40.195,39.31,40.06,251400.0],["2025-07-28",40.02,40.043,38.03,38.28,217100.0],["2025-07-29",38.13,38.325,36.51,37.17,270600.0],["2025-07-30",37.21,37.62,36.74,36.9,209900.0],["2025-07-31",36.76,37.38,36.24,36.35,302100.0],["2025-08-01",36.27,36.335,34.69,34.73,449500.0],["2025-08-04",35.15,35.97,34.7,35.97,215800.0],["2025-08-05",36.07,36.07,35.24,35.38,243400.0],["2025-08-06",35.38,36.165,35.0,36.16,258600.0],["2025-08-07",36.7,36.7,32.93,33.33,608400.0],["2025-08-08",33.71,34.24,32.465,32.8,304100.0],["2025-08-11",33.17,33.4,31.13,31.64,729000.0],["2025-08-12",31.66,32.96,31.3,32.9,664100.0],["2025-08-13",33.32,34.75,33.225,33.88,1459100.0],["2025-08-14",23.5,24.87,22.5,23.62,4331900.0],["2025-08-15",23.78,25.0,23.621,24.11,1712900.0],["2025-08-18",24.39,26.73,24.317,26.15,1224000.0],["2025-08-19",26.33,27.39,26.05,27.21,1201600.0],["2025-08-20",26.99,27.65,26.484,27.45,1175700.0],["2025-08-21",27.19,27.58,26.72,27.07,646500.0],["2025-08-22",27.2,27.97,27.09,27.36,489700.0],["2025-08-25",27.27,27.52,25.74,25.8,423400.0],["2025-08-26",25.73,26.34,25.26,25.46,558200.0],["2025-08-27",25.29,25.89,25.1,25.59,344000.0],["2025-08-28",25.75,25.856,25.14,25.47,386200.0],["2025-08-29",25.49,26.97,25.49,26.94,422800.0],["2025-09-02",26.46,27.22,26.23,27.13,373900.0],["2025-09-03",27.0,27.31,26.07,26.1,539700.0],["2025-09-04",26.15,26.46,25.82,26.45,361200.0],["2025-09-05",26.94,27.67,26.5,27.51,394100.0],["2025-09-08",27.46,28.73,27.46,28.69,467900.0],["2025-09-09",28.6,28.6,26.855,26.99,514400.0],["2025-09-10",27.05,27.05,25.59,26.23,646300.0],["2025-09-11",26.27,27.51,25.944,27.27,485400.0],["2025-09-12",27.24,27.37,26.54,26.62,462000.0],["2025-09-15",26.92,27.05,26.0,26.28,307600.0],["2025-09-16",26.42,27.06,26.19,26.92,551700.0],["2025-09-17",26.86,27.82,26.685,26.74,462700.0],["2025-09-18",27.31,27.42,26.59,26.59,475200.0],["2025-09-19",26.61,26.77,26.005,26.08,1029400.0],["2025-09-22",26.0,26.38,25.89,26.02,323900.0],["2025-09-23",26.2,27.125,25.3,25.95,363500.0],["2025-09-24",26.14,26.76,26.07,26.76,248300.0],["2025-09-25",26.24,27.24,26.16,27.05,440700.0],["2025-09-26",27.19,27.32,26.49,27.15,296700.0],["2025-09-29",27.16,28.3,26.97,28.04,297300.0],["2025-09-30",27.94,28.35,27.66,27.85,293100.0],["2025-10-01",28.0,28.87,27.74,28.47,296500.0],["2025-10-02",28.35,28.94,28.015,28.93,221700.0],["2025-10-03",29.0,30.155,28.675,29.92,271900.0],["2025-10-06",30.0,30.37,29.33,29.38,266700.0],["2025-10-07",29.72,30.47,29.44,30.09,272000.0],["2025-10-08",30.33,30.7,29.82,30.42,248700.0],["2025-10-09",30.44,30.884,30.23,30.68,211600.0],["2025-10-10",30.95,31.095,30.099,30.58,281800.0],["2025-10-13",30.55,31.91,30.54,31.23,315000.0],["2025-10-14",30.76,31.75,30.685,31.12,280900.0],["2025-10-15",29.99,31.34,28.86,31.04,324100.0],["2025-10-16",31.1,31.78,30.96,31.45,258500.0],["2025-10-17",31.15,32.19,30.875,31.96,346200.0],["2025-10-20",32.3,33.3,32.125,32.21,299700.0],["2025-10-21",32.38,33.25,32.38,32.61,327100.0],["2025-10-22",32.36,33.02,32.06,32.85,242600.0],["2025-10-23",32.93,33.65,32.55,33.39,205000.0],["2025-10-24",33.63,34.43,33.46,34.25,207200.0],["2025-10-27",34.75,35.23,34.18,34.48,224100.0],["2025-10-28",34.48,35.15,34.48,35.08,206900.0],["2025-10-29",34.72,35.035,33.97,34.42,223000.0],["2025-10-30",34.23,34.735,32.0,32.19,438300.0],["2025-10-31",32.26,32.94,31.755,32.26,353000.0],["2025-11-03",32.2,32.33,31.045,31.49,323300.0],["2025-11-04",31.2,31.91,30.47,30.67,242300.0],["2025-11-05",30.57,31.28,29.74,29.8,292200.0],["2025-11-06",29.43,29.67,28.7,29.02,289700.0],["2025-11-07",28.62,29.095,27.81,28.21,290000.0],["2025-11-10",28.6,29.42,28.29,28.36,259400.0],["2025-11-11",28.65,31.44,28.45,31.09,499000.0],["2025-11-12",31.18,33.66,30.53,32.73,1057000.0],["2025-11-13",26.49,27.22,24.125,24.98,1415400.0],["2025-11-14",24.76,26.745,24.53,26.56,827000.0],["2025-11-17",26.09,26.43,24.21,24.21,480600.0],["2025-11-18",24.08,25.58,23.67,25.06,496800.0],["2025-11-19",25.5,25.7,24.2,24.36,439000.0],["2025-11-20",24.26,25.15,22.43,22.79,452900.0],["2025-11-21",22.72,23.385,22.17,22.28,464600.0],["2025-11-24",22.0,22.67,22.0,22.28,454200.0],["2025-11-25",22.56,23.68,22.415,22.95,660800.0],["2025-11-26",22.93,23.95,22.67,23.47,586500.0],["2025-11-28",24.24,24.54,23.72,23.86,228200.0],["2025-12-01",23.23,24.24,23.23,23.96,514900.0],["2025-12-02",23.81,24.225,23.49,23.72,479100.0],["2025-12-03",23.69,24.31,23.645,24.14,545100.0],["2025-12-04",24.08,24.4,23.73,23.88,349500.0],["2025-12-05",23.54,24.08,23.22,23.25,501100.0],["2025-12-08",23.31,23.59,22.43,22.5,346600.0],["2025-12-09",22.19,22.925,22.19,22.76,472100.0],["2025-12-10",22.66,22.87,22.205,22.36,397500.0],["2025-12-11",22.24,22.527,22.03,22.1,354900.0],["2025-12-12",22.16,22.71,21.34,21.4,494400.0],["2025-12-15",21.4,21.44,20.75,21.02,495300.0],["2025-12-16",20.93,22.0,20.6,21.84,480200.0],["2025-12-17",21.7,22.5,21.7,21.95,470200.0],["2025-12-18",22.0,22.31,21.52,21.8,394700.0],["2025-12-19",21.91,22.4,21.31,21.61,675200.0],["2025-12-22",21.8,22.65,21.8,22.15,376900.0],["2025-12-23",22.11,22.15,21.25,21.52,359700.0],["2025-12-24",21.5,22.72,21.49,22.41,215000.0],["2025-12-26",22.26,22.43,22.07,22.21,220100.0],["2025-12-29",22.01,22.595,21.91,22.47,307300.0],["2025-12-30",22.29,22.97,22.29,22.33,229200.0],["2025-12-31",22.29,22.75,22.19,22.73,279900.0],["2026-01-02",22.52,23.55,22.225,22.9,293800.0],["2026-01-05",22.89,23.41,22.437,22.7,316900.0],["2026-01-06",22.71,23.31,22.58,22.96,390100.0],["2026-01-07",23.1,23.32,22.33,22.4,311300.0],["2026-01-08",22.32,22.405,21.93,22.0,290300.0],["2026-01-09",21.85,22.288,21.69,21.77,225900.0],["2026-01-12",21.68,22.11,21.3,21.83,271600.0],["2026-01-13",21.81,22.73,21.81,22.47,340000.0],["2026-01-14",22.47,22.67,21.92,22.55,283200.0],["2026-01-15",22.55,23.54,22.38,23.17,287000.0],["2026-01-16",23.07,23.46,22.59,23.04,230200.0],["2026-01-20",22.61,23.85,22.61,23.31,206600.0],["2026-01-21",23.63,24.29,23.38,24.16,257700.0],["2026-01-22",24.23,25.045,24.0,24.03,218300.0],["2026-01-23",24.08,24.53,23.82,23.85,252700.0],["2026-01-26",23.87,24.35,22.47,22.59,210500.0],["2026-01-27",22.42,22.75,21.67,21.83,236900.0],["2026-01-28",22.01,22.509,20.16,20.57,336300.0],["2026-01-29",20.79,21.65,20.4,21.1,401100.0],["2026-01-30",21.04,21.56,20.61,20.66,378100.0],["2026-02-02",20.52,21.73,20.37,21.3,304300.0],["2026-02-03",21.33,21.68,20.64,21.02,238100.0],["2026-02-04",21.21,21.68,19.79,20.05,336100.0],["2026-02-05",19.8,20.19,19.1,19.25,327200.0],["2026-02-06",19.4,20.98,19.4,20.54,324900.0],["2026-02-09",20.54,21.47,20.22,21.34,225700.0],["2026-02-10",21.45,22.13,21.2,21.2,243900.0],["2026-02-11",21.71,21.71,20.785,20.96,248800.0],["2026-02-12",20.9,21.27,19.985,20.47,242600.0],["2026-02-13",20.69,21.76,20.675,21.44,231100.0],["2026-02-17",21.72,21.831,20.06,20.18,320600.0],["2026-02-18",20.07,21.38,20.07,20.89,249500.0],["2026-02-19",20.57,21.68,20.57,21.56,261200.0],["2026-02-20",21.6,22.5,21.6,22.16,326900.0],["2026-02-23",22.02,22.2,20.76,20.82,349600.0],["2026-02-24",20.76,21.56,20.395,20.55,262900.0],["2026-02-25",21.23,21.48,20.18,20.5,340600.0],["2026-02-26",24.52,29.82,24.2,26.35,1728900.0],["2026-02-27",25.5,26.24,24.0,24.97,728300.0],["2026-03-02",24.4,25.6,24.01,24.94,425900.0],["2026-03-03",24.44,25.93,24.04,25.65,694000.0],["2026-03-04",25.5,26.005,23.88,23.98,301700.0],["2026-03-05",24.06,24.9,23.32,23.89,310900.0],["2026-03-06",23.61,24.08,23.08,23.41,270600.0],["2026-03-09",23.01,23.74,22.36,23.42,253600.0],["2026-03-10",23.13,23.29,22.105,22.29,219400.0],["2026-03-11",22.46,22.95,21.86,21.89,239800.0],["2026-03-12",23.15,24.14,22.63,23.06,387300.0],["2026-03-13",23.12,23.62,22.751,23.42,243000.0],["2026-03-16",23.54,25.26,23.54,24.69,394000.0],["2026-03-17",24.51,27.02,24.51,25.8,391700.0],["2026-03-18",25.37,26.82,25.05,26.27,406400.0],["2026-03-19",26.05,27.86,26.03,27.69,383200.0],["2026-03-20",28.02,28.27,27.23,27.42,794400.0],["2026-03-23",27.62,28.88,27.43,28.27,331200.0],["2026-03-24",27.97,28.93,27.875,28.21,357700.0],["2026-03-25",28.78,29.41,28.57,29.17,231800.0],["2026-03-26",29.05,29.89,29.05,29.41,227400.0],["2026-03-27",29.16,29.75,28.49,28.98,204300.0],["2026-03-30",29.08,29.8,29.01,29.33,180200.0],["2026-03-31",29.52,30.535,29.4,29.97,287600.0],["2026-04-01",30.03,31.29,30.03,30.93,233200.0],["2026-04-02",30.78,32.89,30.565,32.05,216100.0],["2026-04-06",32.42,33.16,30.92,30.95,696400.0],["2026-04-07",30.79,32.44,29.92,32.06,253700.0],["2026-04-08",32.81,33.28,30.715,31.17,194700.0],["2026-04-09",30.77,31.705,30.77,31.61,150200.0],["2026-04-10",32.28,32.52,31.64,31.89,162900.0],["2026-04-13",31.87,33.875,31.695,33.36,219300.0],["2026-04-14",33.38,33.97,32.91,33.64,186700.0],["2026-04-15",33.8,35.39,33.8,35.37,201400.0],["2026-04-16",35.83,36.03,34.995,35.45,112600.0],["2026-04-17",35.58,35.74,34.99,35.25,126500.0],["2026-04-20",35.31,35.93,35.025,35.66,106000.0],["2026-04-21",35.79,36.445,35.288,35.87,134600.0],["2026-04-22",36.06,36.3,35.395,36.11,162700.0],["2026-04-23",35.64,35.81,34.61,35.73,193800.0],["2026-04-24",35.7,36.251,34.945,34.97,145400.0],["2026-04-27",35.12,36.125,35.12,35.6,91400.0],["2026-04-28",35.09,36.06,35.09,35.59,96300.0],["2026-04-29",35.22,35.64,34.84,35.62,89300.0],["2026-04-30",35.25,35.79,34.685,35.2,122200.0],["2026-05-01",35.64,35.9,34.86,35.14,102400.0],["2026-05-04",35.06,35.99,34.99,35.69,90900.0],["2026-05-05",36.0,36.85,35.62,36.85,109100.0],["2026-05-06",36.71,37.34,36.0,37.0,141300.0],["2026-05-07",38.0,40.485,36.47,36.78,257900.0],["2026-05-08",36.77,36.88,35.31,35.5,144100.0],["2026-05-11",35.06,35.62,31.57,33.13,241400.0],["2026-05-12",33.09,34.53,32.44,32.72,678800.0],["2026-05-13",32.28,34.04,31.8,32.31,224800.0],["2026-05-14",31.85,32.285,28.49,29.86,255400.0],["2026-05-15",29.7,31.835,29.0,30.81,251400.0],["2026-05-18",30.74,32.75,30.74,32.0,245800.0],["2026-05-19",32.37,33.52,31.79,33.4,203000.0],["2026-05-20",32.86,33.52,30.8,33.21,230800.0],["2026-05-21",32.8,32.8,31.46,31.96,178700.0],["2026-05-22",32.0,32.43,30.935,32.22,292400.0],["2026-05-26",31.73,32.52,30.88,32.17,192400.0],["2026-05-27",32.06,34.24,31.94,33.9,180700.0],["2026-05-28",33.82,35.11,33.82,34.58,121300.0],["2026-05-29",34.41,35.75,34.09,34.25,260300.0],["2026-06-01",34.76,35.98,34.23,35.89,136200.0],["2026-06-02",35.3,35.47,32.62,34.73,203300.0],["2026-06-03",34.09,34.09,32.235,32.56,165800.0],["2026-06-04",32.71,34.14,32.29,32.81,209200.0],["2026-06-05",33.04,34.04,32.665,32.85,174200.0],["2026-06-08",32.57,33.03,31.739,32.09,141600.0],["2026-06-09",32.0,33.375,31.54,33.32,160700.0],["2026-06-10",32.93,32.945,31.55,31.74,255300.0],["2026-06-11",31.21,31.85,30.8,31.57,162000.0],["2026-06-12",31.56,31.56,30.61,31.38,169700.0],["2026-06-15",31.28,33.13,31.12,32.23,147700.0],["2026-06-16",32.17,32.49,31.23,32.16,197600.0],["2026-06-17",31.98,32.56,28.81,29.25,152500.0],["2026-06-18",29.18,30.712,28.1,30.71,338400.0],["2026-06-22",30.35,31.45,30.13,30.68,192800.0],["2026-06-23",30.71,31.13,30.09,30.82,102500.0],["2026-06-24",30.82,31.99,30.72,31.98,110000.0],["2026-06-25",31.85,32.38,31.57,31.9,115200.0],["2026-06-26",32.28,33.96,31.19,33.96,255300.0],["2026-06-29",34.49,35.37,33.035,34.39,165900.0],["2026-06-30",33.98,35.03,32.93,34.16,88215.0],["2026-07-01",34.67,35.91,33.98,35.91,161939.613211],["2026-07-02",36,36.02,34.36,35.57,98392.543018],["2026-07-06",35.14,35.5558,32.11,33,180149.41251],["2026-07-07",33.51,33.6,32.915,33.47,186538.819894],["2026-07-08",32.1,32.685,30.103,31.19,165100.230089],["2026-07-09",30.75,31.98,29.95,31.76,107991.413302],["2026-07-10",32.12,33.46,30.29,30.86,150722.785426],["2026-07-13",31.04,31.95,30.28,30.93,206013.085277],["2026-07-14",30.5,30.78,29.675,30.45,112872.382196],["2026-07-15",30.86,31.5,30.255,31.06,99805.14914],["2026-07-16",31.49,32.2,31.0601,32.2,152218.142495],["2026-07-17",31.86,32.37,30.77,31.55,133241.646995],["2026-07-20",31.43,32.75,30.975,32.3,179701.000916],["2026-07-21",31.93,32.4,28,29.05,273927.923094],["2026-07-22",29.22,29.22,26.76,27.29,197254.141277],["2026-07-23",27.35,27.35,24.76,26.29,304620.188705],["2026-07-24",25.72,26.49,25.17,26.25,154502.088468],["2026-07-27",26.58,27.42,26.355,27.41,129868.367859],["2026-07-28",27.7,28.4,27.04,27.24,152633.420068],["2026-07-29",26.97,27.5,26.035,26.54,155895.244022],["2026-07-30",26.26,26.99,25.5,26.39,117401.09384],["2026-07-31",26.04,26.605,23.845,24,207284.378309],["2026-08-03",24.25,25.33,23.99,24.58,406998.182902],["2026-08-04",30.61,38,30.47,37.34,1248786.530468],["2026-08-05",37.6,38.6211,34.47,35.32,570164.942358],["2026-08-06",35.3,35.99,32.89,35.96,588829.055776],["2026-08-07",36.67,39.91,36.13,38.42,457304.113287],["2026-08-10",38.45,38.45,34.61,35.285,71264.942525],["2026-08-11",36.11,36.82,35.44,36.76,263813.968272],["2026-08-12",36.21,36.965,35.38,35.85,329186.366156],["2026-08-13",36.19,38.42,36.04,38.18,326343.257174],["2026-08-14",38.17,39.01,37.98,38.84,271334.224626]]}