{"t":"KBDC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-22",12.5545,12.6704,12.3613,12.5931,872900.0],["2024-05-23",12.5931,12.6124,12.4695,12.5158,130900.0],["2024-05-24",12.5158,12.5622,12.369,12.4386,79800.0],["2024-05-28",12.3999,12.5545,12.3613,12.454,132700.0],["2024-05-29",12.3613,12.5545,12.315,12.3845,132500.0],["2024-05-30",12.3613,12.427,12.2454,12.3459,125900.0],["2024-05-31",12.3999,12.4386,12.3459,12.3613,73300.0],["2024-06-03",12.3999,12.4927,12.3613,12.4463,74000.0],["2024-06-04",12.4077,12.4927,12.3999,12.4386,126100.0],["2024-06-05",12.3768,12.4378,12.2918,12.3613,115300.0],["2024-06-06",12.2995,12.4154,12.2995,12.369,113200.0],["2024-06-07",12.2454,12.4309,12.1682,12.4309,75800.0],["2024-06-10",12.2223,12.5158,12.2223,12.5004,64200.0],["2024-06-11",12.454,12.5931,12.4386,12.5931,92000.0],["2024-06-12",12.5158,12.6935,12.315,12.6704,83100.0],["2024-06-13",12.6858,12.6935,12.2995,12.4618,140100.0],["2024-06-14",12.3613,12.5931,12.2995,12.4772,104100.0],["2024-06-17",12.4231,12.624,12.369,12.624,208000.0],["2024-06-18",12.5545,12.8094,12.5545,12.7785,136100.0],["2024-06-20",12.7476,12.8403,12.6008,12.7862,78500.0],["2024-06-21",12.7708,12.7862,12.5931,12.6317,25500.0],["2024-06-24",12.5776,12.7322,12.5622,12.6317,27700.0],["2024-06-25",12.6317,12.6858,12.5699,12.6858,24500.0],["2024-06-26",12.7013,12.7476,12.6364,12.7013,54100.0],["2024-06-27",12.6317,12.6781,12.5931,12.6704,48700.0],["2024-06-28",12.7416,12.7416,12.5365,12.6308,115000.0],["2024-07-01",12.6078,12.6862,12.512,12.6387,66800.0],["2024-07-02",12.6862,12.8129,12.592,12.8129,34300.0],["2024-07-03",12.8287,13.0663,12.7131,12.9871,121800.0],["2024-07-05",12.9079,12.9317,12.8287,12.8842,9200.0],["2024-07-08",12.9079,12.9554,12.8683,12.9238,16500.0],["2024-07-09",12.9079,12.9198,12.7099,12.7495,18700.0],["2024-07-10",12.7495,12.7891,12.6308,12.6308,45300.0],["2024-07-11",12.607,12.6901,12.5991,12.5991,23300.0],["2024-07-12",12.6308,12.7495,12.607,12.6308,21300.0],["2024-07-15",12.6624,12.7179,12.5436,12.6624,43100.0],["2024-07-16",12.5912,12.8208,12.5912,12.7733,38800.0],["2024-07-17",12.7495,12.8208,12.7258,12.7575,28700.0],["2024-07-18",12.6941,12.7416,12.5753,12.6387,43700.0],["2024-07-19",12.6308,12.8287,12.6308,12.7891,41200.0],["2024-07-22",12.7891,12.8287,12.7099,12.8129,11500.0],["2024-07-23",12.7495,12.8683,12.5199,12.8129,60900.0],["2024-07-24",12.8287,12.8446,12.6704,12.8287,50900.0],["2024-07-25",12.8604,12.8604,12.6308,12.6704,98200.0],["2024-07-26",12.6704,13.0663,12.6387,12.9,65100.0],["2024-07-29",12.8842,12.9317,12.8208,12.8525,40000.0],["2024-07-30",12.8604,12.8842,12.6783,12.7495,43900.0],["2024-07-31",12.7099,13.0663,12.6783,12.9158,41700.0],["2024-08-01",12.8683,12.9871,12.8208,12.8604,17500.0],["2024-08-02",12.7575,12.8287,12.6228,12.7733,28100.0],["2024-08-05",12.5516,12.8287,12.4328,12.6545,36800.0],["2024-08-06",12.611,12.9,12.5975,12.6387,53900.0],["2024-08-07",12.7416,12.7416,12.5041,12.512,40000.0],["2024-08-08",12.5674,12.6783,12.4249,12.4328,64400.0],["2024-08-09",12.4803,12.702,12.4803,12.6545,47000.0],["2024-08-12",12.607,12.6704,12.5595,12.5595,49000.0],["2024-08-13",12.6624,12.8683,12.5912,12.6149,42800.0],["2024-08-14",12.5991,12.6704,12.5991,12.6624,11900.0],["2024-08-15",12.6624,12.7891,12.603,12.6704,31300.0],["2024-08-16",12.5991,12.8921,12.5991,12.8287,35700.0],["2024-08-19",12.7575,12.9,12.7099,12.8446,28100.0],["2024-08-20",12.8129,12.8842,12.6704,12.6783,37100.0],["2024-08-21",12.7416,12.7733,12.6308,12.6783,51800.0],["2024-08-22",12.7099,12.7416,12.5239,12.7179,28400.0],["2024-08-23",12.7971,12.9634,12.6704,12.9634,30700.0],["2024-08-26",12.9792,12.9871,12.7891,12.7891,46900.0],["2024-08-27",12.7891,12.8683,12.7495,12.8446,17900.0],["2024-08-28",12.8287,12.8683,12.7179,12.8287,13400.0],["2024-08-29",12.8683,12.9079,12.6783,12.9,42200.0],["2024-08-30",12.7733,12.9,12.7575,12.8683,23200.0],["2024-09-03",12.9079,12.9079,12.7812,12.8525,15200.0],["2024-09-04",12.9,12.9792,12.7099,12.7812,16900.0],["2024-09-05",12.7099,12.7891,12.6783,12.7685,15500.0],["2024-09-06",12.7891,12.8525,12.6902,12.7099,16300.0],["2024-09-09",12.7495,12.9554,12.6862,12.7971,18200.0],["2024-09-10",12.7971,12.8145,12.7416,12.805,9500.0],["2024-09-11",12.7891,12.8446,12.7107,12.8446,16800.0],["2024-09-12",12.8287,12.9475,12.8287,12.8525,10100.0],["2024-09-13",12.9554,12.9792,12.8446,12.8842,6500.0],["2024-09-16",12.9158,12.9277,12.7179,12.8366,27600.0],["2024-09-17",12.8683,12.8683,12.5912,12.6624,28000.0],["2024-09-18",12.6941,12.8287,12.6704,12.7812,20500.0],["2024-09-19",12.7812,12.9396,12.7733,12.8683,19800.0],["2024-09-20",12.9238,12.9317,12.7971,12.8604,9200.0],["2024-09-23",12.9475,12.9475,12.7812,12.8683,7400.0],["2024-09-24",12.8683,12.8683,12.7495,12.8129,12400.0],["2024-09-25",12.8604,12.8683,12.6783,12.6783,19900.0],["2024-09-26",12.7179,12.8525,12.7179,12.7891,16000.0],["2024-09-27",12.8224,12.8525,12.7891,12.8525,13400.0],["2024-09-30",12.9093,13.1886,12.8525,13.161,35000.0],["2024-10-01",13.0798,13.118,12.8687,12.8687,52800.0],["2024-10-02",12.8687,12.9905,12.8687,12.9824,30600.0],["2024-10-03",13.0068,13.0961,12.9256,13.0068,39900.0],["2024-10-04",13.0473,13.1091,12.9337,12.9743,24900.0],["2024-10-07",13.0149,13.0149,12.8931,12.9337,12500.0],["2024-10-08",12.9256,13.0311,12.8931,13.0311,15500.0],["2024-10-09",12.9905,13.0668,12.9093,13.023,17400.0],["2024-10-10",13.0717,13.0717,12.9093,12.9824,17600.0],["2024-10-11",13.0311,13.0514,12.958,13.023,13200.0],["2024-10-14",13.0961,13.0961,12.9256,12.9662,17100.0],["2024-10-15",13.023,13.1464,12.9337,13.0798,23200.0],["2024-10-16",13.1691,13.1691,12.8768,13.0149,33800.0],["2024-10-17",12.885,13.0717,12.885,12.9499,24700.0],["2024-10-18",12.9824,13.0636,12.958,12.9986,17900.0],["2024-10-21",12.9905,13.0717,12.9662,13.0717,35000.0],["2024-10-22",12.9986,13.1935,12.9986,13.161,19600.0],["2024-10-23",13.1448,13.1773,13.0717,13.1529,17900.0],["2024-10-24",13.1529,13.3153,13.1204,13.2828,27500.0],["2024-10-25",13.3502,13.3883,13.2584,13.2747,17800.0],["2024-10-28",13.2909,13.3153,13.0392,13.0798,28200.0],["2024-10-29",13.0068,13.1123,12.9824,13.0392,40300.0],["2024-10-30",13.0717,13.1529,12.9662,13.0311,40100.0],["2024-10-31",13.0555,13.2747,13.0311,13.2584,20200.0],["2024-11-01",13.2666,13.3153,13.1773,13.226,24200.0],["2024-11-04",13.2341,13.2584,13.0473,13.0879,12600.0],["2024-11-05",13.0068,13.2909,13.0068,13.2341,9400.0],["2024-11-06",13.2341,13.5345,13.2341,13.5183,75900.0],["2024-11-07",13.5085,13.5832,13.3965,13.502,32700.0],["2024-11-08",13.4777,13.5345,13.3559,13.4046,13700.0],["2024-11-11",13.4046,13.5345,13.3153,13.3965,40000.0],["2024-11-12",13.3372,13.5556,13.3153,13.5183,40100.0],["2024-11-13",13.502,13.5588,13.3234,13.5426,35200.0],["2024-11-14",13.5426,13.64,13.3973,13.4371,55700.0],["2024-11-15",13.4371,13.5183,13.3559,13.502,47100.0],["2024-11-18",13.502,13.5524,13.2828,13.299,230000.0],["2024-11-19",13.3478,13.3559,13.1773,13.1935,178500.0],["2024-11-20",13.2747,13.3072,13.0392,13.1123,153900.0],["2024-11-21",13.1529,13.3559,13.1123,13.2747,90300.0],["2024-11-22",13.3802,13.4777,13.2511,13.3559,75200.0],["2024-11-25",13.4777,13.5345,13.4208,13.4614,67600.0],["2024-11-26",13.4168,13.5507,13.4046,13.4371,35100.0],["2024-11-27",13.4371,13.5183,13.4127,13.4777,20500.0],["2024-11-29",13.5183,13.64,13.4777,13.5994,135000.0],["2024-12-02",13.6725,13.7862,13.5588,13.7862,62200.0],["2024-12-03",13.7618,13.843,13.4046,13.567,166800.0],["2024-12-04",13.5994,13.7919,13.502,13.6969,96400.0],["2024-12-05",13.7214,14.0562,13.7214,13.8602,100300.0],["2024-12-06",13.8847,13.9011,13.6029,13.6887,37400.0],["2024-12-09",13.754,13.9582,13.7418,13.8357,68000.0],["2024-12-10",13.8031,14.0481,13.8031,13.8276,45700.0],["2024-12-11",13.9419,13.9419,13.6724,13.705,89700.0],["2024-12-12",13.7785,13.8847,13.6805,13.8684,71600.0],["2024-12-13",13.9256,14.0603,13.8684,13.8847,159100.0],["2024-12-16",13.8439,13.9256,13.754,13.8276,80000.0],["2024-12-17",13.8357,13.8602,13.4845,13.5744,161700.0],["2024-12-18",13.5744,13.7622,13.4192,13.4192,104500.0],["2024-12-19",13.4764,13.5923,13.4028,13.4192,122900.0],["2024-12-20",13.4764,13.6315,13.4535,13.5825,177200.0],["2024-12-23",13.705,13.705,13.4543,13.5417,85900.0],["2024-12-24",13.558,13.705,13.4845,13.5417,116900.0],["2024-12-26",13.6193,13.8602,13.5744,13.7459,60200.0],["2024-12-27",13.8194,13.9256,13.6438,13.6805,67700.0],["2024-12-30",13.6805,13.8847,13.656,13.8112,44300.0],["2024-12-31",13.8279,13.9534,13.7945,13.8363,47300.0],["2025-01-02",13.9283,14.0036,13.8731,13.9618,44500.0],["2025-01-03",13.9618,14.053,13.92,14.0204,67300.0],["2025-01-06",14.1793,14.1793,13.9283,13.9367,91600.0],["2025-01-07",13.9702,14.1266,13.8907,13.9702,109900.0],["2025-01-08",13.9702,14.0153,13.9032,13.9702,94700.0],["2025-01-10",14.0956,14.0956,13.8447,13.8447,94800.0],["2025-01-13",13.8196,13.9283,13.6774,13.8196,150700.0],["2025-01-14",13.8196,13.9702,13.7861,13.9283,51900.0],["2025-01-15",14.0622,14.0622,13.8196,13.8196,66300.0],["2025-01-16",13.828,13.9785,13.828,13.9618,64700.0],["2025-01-17",14.0036,14.0137,13.9283,13.9618,95500.0],["2025-01-21",13.9618,14.1542,13.9618,13.9785,217000.0],["2025-01-22",14.012,14.0538,13.9191,13.9702,112100.0],["2025-01-23",13.9702,13.9953,13.9283,13.9618,86900.0],["2025-01-24",14.0371,14.0873,13.9367,14.0705,171200.0],["2025-01-27",14.0789,14.3884,14.0789,14.3801,219500.0],["2025-01-28",14.3717,14.4554,14.2211,14.2379,71000.0],["2025-01-29",14.2211,14.355,14.1207,14.1877,91500.0],["2025-01-30",14.1793,14.3466,14.1542,14.288,88300.0],["2025-01-31",14.309,14.4888,14.288,14.4721,70100.0],["2025-02-03",14.447,14.4972,14.288,14.4303,70300.0],["2025-02-04",14.4804,14.5055,14.3801,14.4972,58300.0],["2025-02-05",14.4386,14.5139,14.3633,14.4637,63000.0],["2025-02-06",14.4303,14.4378,14.3424,14.4052,39100.0],["2025-02-07",14.355,14.5139,14.2379,14.3299,44600.0],["2025-02-10",14.3968,14.4637,14.2964,14.3968,99100.0],["2025-02-11",14.4303,14.6227,14.3633,14.4637,94300.0],["2025-02-12",14.3884,14.5608,14.3884,14.4804,81000.0],["2025-02-13",14.4721,14.5892,14.4219,14.5725,73300.0],["2025-02-14",14.5641,14.8569,14.5641,14.7398,91200.0],["2025-02-18",14.7565,15.0493,14.7398,14.9907,118500.0],["2025-02-19",14.9656,14.9782,14.6478,14.6812,285200.0],["2025-02-20",14.6812,14.7649,14.5641,14.6227,115300.0],["2025-02-21",14.6478,14.7565,14.4637,14.5557,138600.0],["2025-02-24",14.631,14.631,14.447,14.4637,136400.0],["2025-02-25",14.4888,14.5884,14.4804,14.5557,207600.0],["2025-02-26",14.6896,14.723,14.539,14.5725,198200.0],["2025-02-27",14.5976,14.6436,14.4135,14.4135,142000.0],["2025-02-28",14.4303,14.5557,14.3466,14.539,87700.0],["2025-03-03",14.6231,14.6231,14.2866,14.3202,110800.0],["2025-03-04",14.2025,14.3034,13.807,13.8238,405100.0],["2025-03-05",14.0005,14.2327,13.6135,13.6724,294300.0],["2025-03-06",13.7481,13.7565,13.4957,13.5209,191600.0],["2025-03-07",13.5294,13.8617,13.5294,13.7902,192100.0],["2025-03-10",13.8238,14.0131,13.7481,13.8407,400100.0],["2025-03-11",13.9248,14.0931,13.7649,13.8407,241500.0],["2025-03-12",13.9416,13.9593,13.7776,13.8996,207300.0],["2025-03-13",13.908,14.1099,13.807,13.8659,135400.0],["2025-03-14",13.9248,14.0342,13.8911,13.95,160800.0],["2025-03-17",13.9921,14.0931,13.9837,14.0847,134800.0],["2025-03-18",14.0931,14.194,14.0746,14.1351,201000.0],["2025-03-19",14.1267,14.2866,14.0931,14.1267,190200.0],["2025-03-20",14.1015,14.2067,14.0931,14.1099,106400.0],["2025-03-21",14.0931,14.2025,14.0089,14.0594,114300.0],["2025-03-24",14.0678,14.1099,13.9837,14.0174,100700.0],["2025-03-25",14.0089,14.0636,13.9761,14.0005,64000.0],["2025-03-26",13.9669,14.1183,13.9669,14.0678,78900.0],["2025-03-27",14.0931,14.1351,14.051,14.0594,104200.0],["2025-03-28",14.1183,14.1183,13.8575,13.8911,129000.0],["2025-03-31",14.0377,14.1136,13.8739,13.986,145000.0],["2025-04-01",13.9343,14.0636,13.8825,13.9774,196200.0],["2025-04-02",13.9774,14.1326,13.9774,14.1153,88100.0],["2025-04-03",13.9429,14.1843,13.9429,14.0722,106300.0],["2025-04-04",13.9687,13.9774,13.4169,13.5549,537600.0],["2025-04-07",13.3048,13.5807,12.8909,13.141,304300.0],["2025-04-08",13.4083,13.5419,12.5891,12.5977,330100.0],["2025-04-09",12.5029,13.4083,12.0114,13.2617,283200.0],["2025-04-10",13.1323,13.2591,12.6667,12.7788,124100.0],["2025-04-11",12.6753,13.0892,12.408,12.9858,245000.0],["2025-04-14",13.1668,13.529,13.003,13.1582,238700.0],["2025-04-15",13.1755,13.5204,13.1496,13.4169,168200.0],["2025-04-16",13.3652,13.5893,13.3134,13.3824,188800.0],["2025-04-17",13.322,13.7446,13.322,13.5204,173800.0],["2025-04-21",13.46,13.6842,13.2358,13.2617,311100.0],["2025-04-22",13.322,13.8394,13.322,13.7359,273800.0],["2025-04-23",13.9084,14.111,13.779,13.8308,298100.0],["2025-04-24",13.8825,14.1412,13.7213,14.0377,96900.0],["2025-04-25",14.0895,14.1412,13.8394,13.9946,101900.0],["2025-04-28",13.9946,14.0981,13.8308,14.0119,159700.0],["2025-04-29",14.1067,14.1067,13.779,13.986,152200.0],["2025-04-30",13.8825,13.8825,13.6325,13.6842,79300.0],["2025-05-01",13.6325,13.7273,13.4859,13.5031,127900.0],["2025-05-02",13.667,13.8049,13.5462,13.7877,162200.0],["2025-05-05",13.7532,13.7618,13.5376,13.5376,108000.0],["2025-05-06",13.6583,13.6583,13.4945,13.5807,95700.0],["2025-05-07",13.5807,13.6928,13.5462,13.6497,115700.0],["2025-05-08",13.5549,13.6497,13.4359,13.4945,99800.0],["2025-05-09",13.5376,13.6799,13.5264,13.667,97900.0],["2025-05-12",13.7963,13.9187,13.779,13.8222,99000.0],["2025-05-13",13.7963,13.8222,13.5893,13.7101,97700.0],["2025-05-14",13.7446,14.0032,13.5117,13.9774,184400.0],["2025-05-15",13.8825,13.9601,13.8308,13.8911,108500.0],["2025-05-16",13.8394,14.1412,13.8351,14.0895,132900.0],["2025-05-19",14.0032,14.0981,13.9213,14.0808,129600.0],["2025-05-20",14.1412,14.1412,13.9687,14.0636,179300.0],["2025-05-21",14.0636,14.0981,13.7877,13.7877,166200.0],["2025-05-22",13.7618,13.8394,13.654,13.6756,130100.0],["2025-05-23",13.6152,13.6195,13.4169,13.4686,258400.0],["2025-05-27",13.5549,13.7101,13.4255,13.7014,139000.0],["2025-05-28",13.5721,13.7532,13.5721,13.667,60800.0],["2025-05-29",13.6842,13.7963,13.5893,13.7101,101300.0],["2025-05-30",13.667,13.7946,13.667,13.7273,63400.0],["2025-06-02",13.7101,13.7101,13.5117,13.5376,87700.0],["2025-06-03",13.4945,13.667,13.4643,13.5031,133800.0],["2025-06-04",13.529,13.667,13.4859,13.5721,87000.0],["2025-06-05",13.6066,13.6713,13.5721,13.6066,60100.0],["2025-06-06",13.5549,13.7359,13.5549,13.7014,100900.0],["2025-06-09",13.7969,13.8811,13.58,13.6928,165700.0],["2025-06-10",13.7101,13.8837,13.6407,13.7101,109500.0],["2025-06-11",13.6581,13.875,13.6581,13.7188,103200.0],["2025-06-12",13.6754,13.875,13.6754,13.875,84100.0],["2025-06-13",13.901,13.9531,13.6537,13.6928,81800.0],["2025-06-16",13.7188,13.9704,13.5626,13.5713,55000.0],["2025-06-17",13.5366,13.6494,13.4932,13.5539,108900.0],["2025-06-18",13.5713,13.6581,13.514,13.5366,172400.0],["2025-06-20",13.5366,13.7969,13.5366,13.7795,111700.0],["2025-06-23",13.8663,13.9271,13.5019,13.5366,281000.0],["2025-06-24",13.5713,13.6581,13.4585,13.632,281900.0],["2025-06-25",13.632,13.8142,13.4932,13.606,163400.0],["2025-06-26",13.6147,13.7014,13.5964,13.6494,54600.0],["2025-06-27",13.7014,13.7552,13.5626,13.6147,153300.0],["2025-06-30",13.7304,13.7304,13.5523,13.588,167400.0],["2025-07-01",13.5791,13.8462,13.5791,13.7571,134500.0],["2025-07-02",13.7037,13.8809,13.7037,13.7928,115200.0],["2025-07-03",13.7393,13.9753,13.7393,13.9441,118500.0],["2025-07-07",13.9441,14.0154,13.823,13.953,200400.0],["2025-07-08",13.8462,14.0332,13.8462,13.9708,83300.0],["2025-07-09",13.9708,14.0688,13.953,14.051,79400.0],["2025-07-10",14.0065,14.4962,14.0065,14.3982,258000.0],["2025-07-11",14.3804,14.4695,14.2469,14.3537,110400.0],["2025-07-14",14.3537,14.3537,14.2424,14.3092,131100.0],["2025-07-15",14.327,14.3715,14.2068,14.238,118600.0],["2025-07-16",14.3626,14.4472,14.1712,14.3626,227400.0],["2025-07-17",14.3626,14.4695,14.2558,14.4606,154500.0],["2025-07-18",14.4962,14.4962,14.2024,14.2113,123200.0],["2025-07-21",14.2469,14.3715,14.1578,14.1578,110000.0],["2025-07-22",14.1578,14.2113,14.0866,14.2113,60800.0],["2025-07-23",14.2558,14.3003,14.2113,14.2825,96800.0],["2025-07-24",14.3448,14.3965,14.0821,14.14,88000.0],["2025-07-25",14.14,14.1756,13.9976,14.1756,294600.0],["2025-07-28",14.2469,14.3003,14.0599,14.0777,107900.0],["2025-07-29",14.1133,14.1267,13.9637,13.9887,74700.0],["2025-07-30",14.1222,14.1222,13.7571,13.766,153500.0],["2025-07-31",13.7482,13.9085,13.7215,13.7928,87800.0],["2025-08-01",13.7482,13.7482,13.5523,13.6058,115600.0],["2025-08-04",13.6236,13.766,13.5791,13.7215,95400.0],["2025-08-05",13.8106,13.8373,13.5612,13.766,131800.0],["2025-08-06",13.7571,13.7928,13.693,13.7126,76900.0],["2025-08-07",13.7215,13.7349,13.4989,13.5612,124700.0],["2025-08-08",13.5167,13.6503,13.4989,13.6236,122700.0],["2025-08-11",13.6236,13.6681,13.49,13.4989,113700.0],["2025-08-12",13.4455,13.6369,13.2407,13.5969,279300.0],["2025-08-13",13.5791,13.7215,13.4856,13.6948,214100.0],["2025-08-14",13.766,13.766,13.6058,13.6503,149500.0],["2025-08-15",13.6681,13.7037,13.3743,13.3832,130200.0],["2025-08-18",13.4188,13.5256,13.401,13.4989,125100.0],["2025-08-19",13.5167,13.6058,13.4722,13.5701,119900.0],["2025-08-20",13.6325,13.6904,13.3386,13.3832,182100.0],["2025-08-21",13.401,13.4099,13.2763,13.3654,89300.0],["2025-08-22",13.401,13.5078,13.3662,13.4455,122900.0],["2025-08-25",13.3832,13.4553,13.2585,13.2674,163100.0],["2025-08-26",13.2763,13.3564,13.2006,13.3297,94100.0],["2025-08-27",13.3208,13.4455,13.2763,13.3743,102200.0],["2025-08-28",13.3654,13.4677,13.3119,13.3832,174400.0],["2025-08-29",13.4455,13.5701,13.4455,13.4989,138400.0],["2025-09-02",13.4544,13.5345,13.3573,13.4366,187900.0],["2025-09-03",13.4188,13.5523,13.3654,13.4455,234400.0],["2025-09-04",13.4188,13.5167,13.3698,13.5078,204300.0],["2025-09-05",13.5434,13.6414,13.4544,13.5167,197200.0],["2025-09-08",13.5345,13.6058,13.49,13.588,257500.0],["2025-09-09",13.6503,13.7749,13.588,13.5969,298000.0],["2025-09-10",13.6236,13.6859,13.49,13.5078,258900.0],["2025-09-11",13.5345,13.5915,13.4188,13.4633,272700.0],["2025-09-12",13.4455,13.5256,13.3609,13.4277,266500.0],["2025-09-15",13.4633,13.4633,12.7688,12.8311,788000.0],["2025-09-16",12.8133,12.84,12.653,12.7064,436400.0],["2025-09-17",12.6886,12.9112,12.6708,12.7331,239000.0],["2025-09-18",12.6886,12.9023,12.6886,12.7688,319100.0],["2025-09-19",12.8489,12.9379,12.6174,12.7064,798100.0],["2025-09-22",12.6886,12.7064,12.5194,12.5729,351700.0],["2025-09-23",12.564,12.6619,12.3342,12.3503,411000.0],["2025-09-24",12.3325,12.3948,12.0208,12.2968,534800.0],["2025-09-25",12.3325,12.4037,12.1989,12.279,337500.0],["2025-09-26",12.3325,12.4393,12.2612,12.3146,342400.0],["2025-09-29",12.3057,12.3102,12.1143,12.1187,595500.0],["2025-09-30",12.1371,12.3022,11.9811,12.2197,593900.0],["2025-10-01",12.2105,12.2197,12.0022,12.0545,490400.0],["2025-10-02",12.027,12.3848,11.9995,12.3297,424800.0],["2025-10-03",12.3206,12.4839,12.3206,12.449,379700.0],["2025-10-06",12.7059,12.7701,12.5041,12.5683,478900.0],["2025-10-07",12.6141,12.6417,12.3664,12.4674,510900.0],["2025-10-08",12.4857,12.5683,12.4123,12.449,267600.0],["2025-10-09",12.5224,12.6875,12.4307,12.5224,716500.0],["2025-10-10",12.5866,12.7673,12.3389,12.4765,405300.0],["2025-10-13",12.6233,12.7976,12.5408,12.7976,419400.0],["2025-10-14",12.7426,12.8618,12.6692,12.8343,382000.0],["2025-10-15",12.8985,12.9591,12.7426,12.8802,359400.0],["2025-10-16",12.9169,12.9472,12.4674,12.5958,448300.0],["2025-10-17",12.5316,12.6646,12.4857,12.605,625900.0],["2025-10-20",12.66,12.738,12.5866,12.7059,357600.0],["2025-10-21",12.66,12.9903,12.66,12.8894,463300.0],["2025-10-22",12.9169,12.9536,12.7793,12.871,231300.0],["2025-10-23",12.8435,12.9811,12.8251,12.8985,245000.0],["2025-10-24",12.9352,13.1004,12.9077,13.0361,244800.0],["2025-10-27",13.1004,13.3481,13.082,13.3389,282600.0],["2025-10-28",13.3939,13.5682,13.3389,13.3389,448600.0],["2025-10-29",13.2655,13.4214,13.1279,13.2013,340700.0],["2025-10-30",13.1738,13.2563,12.9536,13.1004,321200.0],["2025-10-31",13.027,13.2471,12.9811,13.1737,409300.0],["2025-11-03",13.1921,13.2178,12.9994,13.1462,349300.0],["2025-11-04",13.2104,13.2563,13.0545,13.1554,251100.0],["2025-11-05",13.0545,13.2196,13.027,13.2196,254400.0],["2025-11-06",13.1095,13.238,12.8802,12.9077,300300.0],["2025-11-07",12.9169,13.0453,12.8527,13.0453,282000.0],["2025-11-10",12.9719,13.2288,12.9719,13.1279,256100.0],["2025-11-11",13.3664,13.7701,13.3664,13.5315,488800.0],["2025-11-12",13.5591,13.6279,13.4398,13.4673,336800.0],["2025-11-13",13.5132,13.6416,13.3389,13.4948,262400.0],["2025-11-14",13.4214,13.5912,13.4214,13.5774,243100.0],["2025-11-17",13.5774,13.6141,13.4031,13.4031,246500.0],["2025-11-18",13.3848,13.6095,13.3848,13.5591,228400.0],["2025-11-19",13.6508,13.7334,13.4581,13.5315,353000.0],["2025-11-20",13.6233,13.6691,13.3481,13.4031,259100.0],["2025-11-21",13.4031,13.6141,13.4031,13.5407,384900.0],["2025-11-24",13.5407,13.66,13.4857,13.6324,300800.0],["2025-11-25",13.6783,14.0407,13.6646,14.0269,267700.0],["2025-11-26",13.9902,14.1921,13.9902,14.0728,247600.0],["2025-11-28",14.0361,14.2242,14.0361,14.2196,90800.0],["2025-12-01",14.1554,14.2654,13.9535,14.1003,241500.0],["2025-12-02",14.1462,14.215,14.0315,14.1645,157000.0],["2025-12-03",14.293,14.4306,14.2333,14.4122,281600.0],["2025-12-04",14.504,14.559,14.0957,14.1462,289000.0],["2025-12-05",14.1462,14.2654,13.9948,14.0728,216400.0],["2025-12-08",14.0728,14.1554,13.9132,14.0269,468000.0],["2025-12-09",13.9902,14.0407,13.8434,13.9902,428300.0],["2025-12-10",14.0269,14.1462,13.9535,14.1278,204900.0],["2025-12-11",14.0086,14.1187,13.9535,14.0361,225300.0],["2025-12-12",13.9627,14.1278,13.9444,13.9627,236000.0],["2025-12-15",14.082,14.2654,13.9627,14.0361,592300.0],["2025-12-16",14.0911,14.2012,14.0086,14.0453,476400.0],["2025-12-17",14.0178,14.2196,13.9994,14.082,507300.0],["2025-12-18",14.1095,14.3434,14.1095,14.2746,276700.0],["2025-12-19",14.3113,14.3526,13.8068,13.9444,1995700.0],["2025-12-22",13.8526,13.8893,13.5774,13.6141,322700.0],["2025-12-23",13.6233,13.8251,13.4031,13.4031,299900.0],["2025-12-24",13.4306,13.5591,13.4123,13.5407,91000.0],["2025-12-26",13.5499,13.637,13.4948,13.5591,283800.0],["2025-12-29",13.6141,13.6783,13.4857,13.504,251500.0],["2025-12-30",13.4306,13.5315,13.4306,13.4673,630800.0],["2025-12-31",13.4767,13.6644,13.4673,13.505,393500.0],["2026-01-02",13.5522,13.5993,13.3824,13.4862,330300.0],["2026-01-05",13.4202,13.9577,13.4202,13.9106,190600.0],["2026-01-06",13.8728,13.9011,13.7408,13.8351,479200.0],["2026-01-07",13.9011,13.9577,13.3211,13.4767,289200.0],["2026-01-08",13.4296,13.9624,13.3919,13.8823,502500.0],["2026-01-09",13.9954,14.0332,13.7691,13.8634,336200.0],["2026-01-12",13.7597,13.854,13.6937,13.7408,297900.0],["2026-01-13",13.8634,13.8634,13.6182,13.6748,240800.0],["2026-01-14",13.5805,13.986,13.5711,13.9577,288300.0],["2026-01-15",14.0143,14.335,13.8917,14.335,291300.0],["2026-01-16",14.2784,14.3208,13.92,13.92,325800.0],["2026-01-20",13.7408,13.8728,13.6465,13.8351,270900.0],["2026-01-21",13.8257,14.052,13.8257,13.9389,377900.0],["2026-01-22",14.0803,14.0803,13.8257,13.8257,309300.0],["2026-01-23",13.92,13.9577,13.6842,13.722,207000.0],["2026-01-26",13.722,13.722,13.3353,13.4956,264400.0],["2026-01-27",13.5899,13.7927,13.5428,13.5616,241200.0],["2026-01-28",13.5616,13.6371,13.2881,13.2881,266100.0],["2026-01-29",13.3447,13.439,13.2495,13.3636,198100.0],["2026-01-30",13.3164,13.406,13.241,13.3636,176600.0],["2026-02-02",13.3919,13.439,12.9628,13.2221,690600.0],["2026-02-03",13.2315,13.2561,12.7506,12.958,390500.0],["2026-02-04",12.9958,13.2881,12.9203,13.2033,316300.0],["2026-02-05",13.2033,13.2221,13.0335,13.175,342000.0],["2026-02-06",13.175,13.4673,13.175,13.2598,482000.0],["2026-02-09",13.241,13.6418,13.175,13.5899,539200.0],["2026-02-10",13.5711,13.6786,13.3541,13.4107,412400.0],["2026-02-11",13.439,13.5239,13.1655,13.2598,302600.0],["2026-02-12",13.2976,13.4579,13.1184,13.2693,362600.0],["2026-02-13",13.3164,13.3541,13.0806,13.175,365100.0],["2026-02-17",13.2598,13.2976,12.9958,13.0712,348600.0],["2026-02-18",13.1278,13.2504,13.0712,13.0995,317900.0],["2026-02-19",13.1089,13.1089,12.7789,12.9958,475000.0],["2026-02-20",13.0241,13.0901,12.7977,12.9863,373400.0],["2026-02-23",13.0335,13.1938,12.8732,12.9015,333500.0],["2026-02-24",12.892,13.1325,12.892,13.0052,405600.0],["2026-02-25",13.0995,13.2033,12.8732,13.1089,907200.0],["2026-02-26",13.1184,13.2033,12.9156,13.0618,401300.0],["2026-02-27",13.0052,13.0335,12.5714,12.6563,740300.0],["2026-03-02",12.4676,13.0901,12.4582,12.892,448200.0],["2026-03-03",13.1561,13.2881,12.9203,13.0524,474500.0],["2026-03-04",13.175,13.2127,12.826,13.0712,549200.0],["2026-03-05",13.1655,13.3438,12.9863,13.1184,426800.0],["2026-03-06",13.0995,13.0995,12.7958,12.8732,407400.0],["2026-03-09",12.8072,13.0901,12.6846,13.0052,381600.0],["2026-03-10",13.0335,13.2787,12.9675,13.0995,371400.0],["2026-03-11",13.1089,13.3211,13.0335,13.0901,346600.0],["2026-03-12",13.0052,13.1985,12.793,12.7977,397400.0],["2026-03-13",12.9203,13.0806,12.7789,12.8637,610300.0],["2026-03-16",12.9109,12.9863,12.7694,12.9015,320300.0],["2026-03-17",12.9675,13.2033,12.9675,13.0712,346600.0],["2026-03-18",13.0146,13.307,13.0146,13.1844,301600.0],["2026-03-19",13.1561,13.2919,13.0995,13.2221,260500.0],["2026-03-20",13.2881,13.439,12.8354,12.8543,841400.0],["2026-03-23",13.0712,13.3541,12.8732,13.2693,304500.0],["2026-03-24",13.2598,13.2598,13.0524,13.0618,293800.0],["2026-03-25",13.1561,13.4485,13.0618,13.1561,205300.0],["2026-03-26",13.1561,13.3164,13.0806,13.0901,219400.0],["2026-03-27",13.0901,13.0901,12.8166,12.8826,340500.0],["2026-03-30",12.8826,13.0806,12.8354,12.9675,283600.0],["2026-03-31",13.4532,13.56,13.1326,13.3269,437300.0],["2026-04-01",13.3074,13.5017,13.1083,13.3366,358600.0],["2026-04-02",13.1909,13.5989,13.1715,13.5309,391000.0],["2026-04-06",13.5309,13.8504,13.5309,13.6863,347600.0],["2026-04-07",13.5989,13.7446,13.5309,13.5794,269400.0],["2026-04-08",13.8417,13.9583,13.6183,13.6474,286100.0],["2026-04-09",13.6086,13.73,13.5396,13.6668,259600.0],["2026-04-10",13.7154,13.7931,13.5989,13.5989,154200.0],["2026-04-13",13.5017,13.9097,13.5017,13.8417,231100.0],["2026-04-14",13.9097,14.1525,13.8805,14.0748,294000.0],["2026-04-15",14.0068,14.2205,13.9874,14.2011,345600.0],["2026-04-16",14.1331,14.2069,13.968,14.0748,297000.0],["2026-04-17",14.0845,14.3759,14.0262,14.2302,346900.0],["2026-04-20",14.2302,14.3468,14.1525,14.2399,301900.0],["2026-04-21",14.2302,14.3176,13.8223,13.8805,360800.0],["2026-04-22",14.0068,14.1768,13.9194,14.0165,318800.0],["2026-04-23",13.9583,14.0068,13.6766,13.7154,262500.0],["2026-04-24",13.7154,13.9583,13.66,13.8417,187900.0],["2026-04-27",13.8805,14.0457,13.8611,13.968,265400.0],["2026-04-28",14.0165,14.2506,13.9631,14.1817,207500.0],["2026-04-29",14.2205,14.2205,13.9485,14.0262,168800.0],["2026-04-30",14.0262,14.5216,14.0165,14.4731,200200.0],["2026-05-01",14.5508,14.7062,14.4536,14.6576,241700.0],["2026-05-04",14.6479,14.7645,14.5896,14.745,258400.0],["2026-05-05",14.7645,14.7936,14.5313,14.677,246800.0],["2026-05-06",14.7645,15.1142,14.4245,14.8422,1011200.0],["2026-05-07",14.7159,14.813,14.4634,14.7742,190200.0],["2026-05-08",14.9005,14.9005,14.2545,14.4439,378200.0],["2026-05-11",14.4925,14.5411,14.1525,14.1817,195900.0],["2026-05-12",14.4828,14.7635,14.2982,14.7159,229300.0],["2026-05-13",14.6965,14.7936,14.3662,14.3662,228600.0],["2026-05-14",14.5313,14.6974,14.3274,14.3468,185900.0],["2026-05-15",14.3759,14.4342,14.2108,14.2691,148100.0],["2026-05-18",14.3274,14.4634,14.2011,14.2108,224000.0],["2026-05-19",14.2205,14.4148,14.0651,14.0651,142600.0],["2026-05-20",14.1331,14.4342,14.0962,14.3565,152500.0],["2026-05-21",14.3274,14.4245,14.2108,14.2302,170700.0],["2026-05-22",14.2788,14.3516,14.104,14.1622,162800.0],["2026-05-26",14.2691,14.5216,14.2399,14.3759,129600.0],["2026-05-27",14.3856,14.5313,14.3565,14.4148,173300.0],["2026-05-28",14.4148,14.4731,14.3079,14.3468,313600.0],["2026-05-29",14.3468,14.5702,14.3274,14.3662,377900.0],["2026-06-01",14.3274,14.5119,14.3079,14.4439,182800.0],["2026-06-02",14.4634,14.4634,14.2302,14.2302,167000.0],["2026-06-03",14.104,14.2108,13.7446,13.7737,271900.0],["2026-06-04",13.8223,14.1603,13.8125,14.1137,356000.0],["2026-06-05",14.0845,14.2059,13.832,13.9291,197500.0],["2026-06-08",13.968,14.2108,13.9097,14.104,408300.0],["2026-06-09",14.1234,14.3759,13.9874,14.0165,187400.0],["2026-06-10",14.0068,14.2982,13.9777,14.1137,238200.0],["2026-06-11",14.1331,14.2273,13.9874,14.036,227500.0],["2026-06-12",13.7834,14.104,13.7446,14.104,330200.0],["2026-06-15",14.104,14.2885,13.6086,13.628,386300.0],["2026-06-16",13.628,13.7203,13.5114,13.6086,377800.0],["2026-06-17",13.6183,13.8339,13.3754,13.4337,259100.0],["2026-06-18",13.56,13.56,13.3754,13.424,302100.0],["2026-06-22",13.4629,13.628,13.2735,13.3172,302800.0],["2026-06-23",13.288,13.4337,13.2297,13.356,302000.0],["2026-06-24",13.356,13.356,13.0646,13.1909,456000.0],["2026-06-25",13.3074,13.3657,13.1132,13.2589,432400.0],["2026-06-26",13.2589,13.4726,13.2589,13.4337,197800.0],["2026-06-29",13.4337,13.5989,13.4046,13.56,382400.0],["2026-06-30",13.54,13.6,13.41,13.53,410100.0],["2026-07-01",13.57,13.85,13.57,13.68,210000.0],["2026-07-02",13.84,13.89,13.57,13.59,333800.0],["2026-07-06",13.59,13.81,13.59,13.63,342000.0],["2026-07-07",13.67,13.81,13.59,13.62,250600.0],["2026-07-08",13.59,13.675,13.54,13.61,235500.0],["2026-07-09",13.61,13.61,13.485,13.56,219600.0],["2026-07-10",13.63,13.88,13.63,13.74,155600.0],["2026-07-13",13.92,14.0,13.7,13.74,195200.0],["2026-07-14",13.75,13.836,13.71,13.78,475500.0],["2026-07-15",13.87,13.95,13.7561,13.77,309981.0],["2026-07-16",13.82,13.95,13.75,13.92,307605.386043],["2026-07-17",13.92,14,13.63,13.71,332006.084794],["2026-07-20",13.69,13.71,13.4,13.56,356990.63968],["2026-07-21",13.51,13.71,13.51,13.6,156294.336711],["2026-07-22",13.62,13.6625,13.345,13.38,313482.176421],["2026-07-23",13.3,13.41,13.215,13.35,390483.841032],["2026-07-24",13.48,13.49,13.275,13.45,319949.1164],["2026-07-27",13.57,13.71,13.53,13.61,444011.125479],["2026-07-28",13.74,13.98,13.65,13.8,182393.081734],["2026-07-29",13.76,13.91,13.41,13.52,401124.849555],["2026-07-30",13.45,13.49,13.29,13.47,351053.104221],["2026-07-31",13.41,13.62,13.27,13.3,360235.805402],["2026-08-03",13.47,13.72,13.33,13.67,323373.43259],["2026-08-04",13.84,13.98,13.71,13.9,407365.61573],["2026-08-05",13.9,13.9,13.55,13.69,260373.760731],["2026-08-06",13.71,14,13.6755,13.88,353706.822094],["2026-08-07",13.84,14.1903,13.84,14.12,461756.585036],["2026-08-10",14.03,14.08,13.82,13.915,152652.222938],["2026-08-11",13.4,13.97,13.4,13.75,378304.730177],["2026-08-12",13.81,13.89,13.55,13.6,303077.803747],["2026-08-13",13.7,13.85,13.52,13.76,536099.475327]]}