{"t":"LB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-28",18.791,23.2513,18.5437,22.8953,3203400.0],["2024-07-01",21.7184,23.4788,20.769,22.7074,865800.0],["2024-07-02",22.6975,25.6912,22.2623,24.1414,589100.0],["2024-07-03",24.1414,25.0513,23.736,23.736,313500.0],["2024-07-05",24.3986,31.0001,23.9535,28.1864,775000.0],["2024-07-08",29.1557,29.1557,25.7436,26.4755,706400.0],["2024-07-09",26.4755,27.3161,25.7486,27.0194,305800.0],["2024-07-10",27.1975,28.1865,26.5052,27.6425,272900.0],["2024-07-11",28.0381,29.7491,27.5238,29.571,287900.0],["2024-07-12",29.9666,32.5479,29.5809,30.4414,627600.0],["2024-07-15",31.7567,31.7567,28.6216,30.8172,722600.0],["2024-07-16",30.8172,31.737,27.7107,28.6908,589800.0],["2024-07-17",28.6908,28.6908,26.2183,26.8513,735300.0],["2024-07-18",26.9106,29.6798,26.6782,28.137,495100.0],["2024-07-19",27.9095,29.4524,27.9095,28.5326,207500.0],["2024-07-22",29.2645,30.6589,28.3348,29.2249,373900.0],["2024-07-23",27.9491,29.2447,27.7908,27.9095,307100.0],["2024-07-24",27.9095,29.6205,27.7908,29.1656,235200.0],["2024-07-25",29.5117,30.293,28.6809,29.2249,283200.0],["2024-07-26",29.3436,30.204,29.1359,29.7985,225500.0],["2024-07-29",30.4414,32.5974,29.1379,31.6479,381100.0],["2024-07-30",31.8853,32.5183,30.6589,30.837,270800.0],["2024-07-31",31.0348,33.0128,31.0348,32.6073,374200.0],["2024-08-01",33.1809,33.7545,30.9161,31.737,391800.0],["2024-08-02",30.6589,32.1128,29.6996,31.5095,207300.0],["2024-08-05",29.6699,30.8469,27.7058,29.6798,220500.0],["2024-08-06",29.7293,31.4699,29.7293,31.2425,208100.0],["2024-08-07",31.6381,32.9485,31.1337,31.915,248500.0],["2024-08-08",32.4391,32.9336,31.2731,31.7567,210400.0],["2024-08-09",32.0831,32.4095,30.5106,32.2413,237800.0],["2024-08-12",32.6369,34.5259,32.2413,33.4281,308100.0],["2024-08-13",33.6259,34.0215,32.7853,32.9435,224800.0],["2024-08-14",33.0325,33.9919,32.1424,33.349,222400.0],["2024-08-15",33.4875,34.1105,33.1314,33.4776,220000.0],["2024-08-16",33.4776,35.9699,33.2303,35.4358,300900.0],["2024-08-19",35.7721,36.2122,35.0006,35.6633,277700.0],["2024-08-20",35.7028,37.7412,35.7028,36.7314,461300.0],["2024-08-21",37.1072,37.751,36.4545,37.216,210400.0],["2024-08-22",37.5918,40.094,37.5918,39.5995,387900.0],["2024-08-23",39.9259,41.8396,39.8072,41.5775,678900.0],["2024-08-26",41.7357,42.606,38.0468,38.0962,393600.0],["2024-08-27",39.3621,39.5303,35.4249,36.4149,393300.0],["2024-08-28",36.0193,37.8885,35.8017,36.9984,294800.0],["2024-08-29",36.494,38.2545,36.0243,36.3852,263700.0],["2024-08-30",36.3457,37.2951,35.7721,36.6325,188800.0],["2024-09-03",36.2567,37.7896,33.9127,33.9127,315700.0],["2024-09-04",33.7248,35.0402,32.7161,34.2787,203800.0],["2024-09-05",35.1292,35.1589,34.0116,34.6446,236500.0],["2024-09-06",34.9413,35.9006,33.6259,34.3578,248000.0],["2024-09-09",34.7138,35.8808,34.3479,34.8721,191700.0],["2024-09-10",35.2083,35.6929,32.6468,32.7161,335100.0],["2024-09-11",32.2908,34.2985,31.9249,34.1897,273000.0],["2024-09-12",34.4468,36.2072,33.6259,36.1578,258400.0],["2024-09-13",36.2567,38.1852,36.2567,37.572,275600.0],["2024-09-16",37.5819,38.1269,36.9292,37.0677,212800.0],["2024-09-17",37.0775,38.6006,36.3951,37.8786,239700.0],["2024-09-18",37.6808,38.3672,37.2655,37.4237,156400.0],["2024-09-19",37.6907,41.0187,37.5819,38.4819,398000.0],["2024-09-20",38.749,39.3621,37.4929,38.2446,142600.0],["2024-09-23",38.5709,41.2808,38.0487,40.6676,364300.0],["2024-09-24",41.2808,45.4593,41.0039,42.0522,616800.0],["2024-09-25",41.9137,42.695,39.3423,40.7665,423600.0],["2024-09-26",40.8555,41.7535,38.8874,39.4215,366700.0],["2024-09-27",39.4017,40.0752,39.1446,39.3621,427100.0],["2024-09-30",39.1149,39.4017,37.394,38.6896,289800.0],["2024-10-01",38.2841,43.7236,38.2841,43.6445,808000.0],["2024-10-02",43.6643,43.6643,42.0324,43.1005,353300.0],["2024-10-03",43.061,44.0698,42.339,43.2588,246700.0],["2024-10-04",43.506,46.1071,43.506,45.1478,489600.0],["2024-10-07",45.8203,45.8203,43.8126,45.306,283600.0],["2024-10-08",45.039,46.2159,43.3082,45.2763,138300.0],["2024-10-09",45.2961,47.2049,44.5049,46.8587,202500.0],["2024-10-10",47.4719,48.362,45.5434,46.473,314700.0],["2024-10-11",45.9884,49.44,45.9884,48.4807,271000.0],["2024-10-14",49.4499,56.2147,49.084,50.9829,579400.0],["2024-10-15",51.0026,51.0026,48.6686,50.8246,317700.0],["2024-10-16",51.3389,52.8521,50.4389,50.696,308900.0],["2024-10-17",50.5873,53.1933,50.34,52.1697,329700.0],["2024-10-18",52.2883,55.0476,51.8631,54.0685,294400.0],["2024-10-21",53.2971,55.6213,52.5257,53.4356,469000.0],["2024-10-22",53.2576,53.4217,51.151,51.4279,358800.0],["2024-10-23",51.0719,53.4356,50.7059,52.1103,338000.0],["2024-10-24",51.9521,54.0853,51.4447,53.3663,253400.0],["2024-10-25",53.9696,56.7784,51.5268,51.6554,355400.0],["2024-10-28",51.4279,53.1982,51.3686,52.9015,223200.0],["2024-10-29",53.0301,54.1674,52.5257,53.2477,272600.0],["2024-10-30",53.04,55.0674,52.7492,54.5927,169600.0],["2024-10-31",54.8894,57.5993,53.6037,55.4828,286500.0],["2024-11-01",55.8883,57.0454,54.6866,55.6707,231100.0],["2024-11-04",55.9278,59.3399,55.0575,55.5718,535000.0],["2024-11-05",55.9971,60.9223,55.9872,59.8937,480500.0],["2024-11-06",62.7124,63.3701,58.4992,60.863,310100.0],["2024-11-07",65.0761,70.8123,63.6806,67.9046,748100.0],["2024-11-08",71.0694,74.6694,69.0519,74.6694,375900.0],["2024-11-11",77.1419,77.5474,63.8596,66.4409,871400.0],["2024-11-12",65.7684,70.298,61.3278,69.2793,447000.0],["2024-11-13",70.8815,72.2562,67.9936,69.8332,266500.0],["2024-11-14",69.4771,71.9793,62.5047,64.8684,363400.0],["2024-11-15",66.164,70.9804,61.3179,68.1123,440400.0],["2024-11-18",67.3706,70.4068,65.0959,65.9662,250000.0],["2024-11-19",64.5222,65.5508,57.263,62.9003,1770200.0],["2024-11-20",62.9003,65.4717,60.8629,65.3629,825700.0],["2024-11-21",65.7684,67.8156,65.0563,66.7079,449900.0],["2024-11-22",68.1618,76.6078,67.1332,76.6078,815600.0],["2024-11-25",78.1012,79.11,72.4491,72.7013,1235500.0],["2024-11-26",73.3342,79.6144,73.3045,75.0353,461600.0],["2024-11-27",77.043,79.6143,75.8463,78.2495,325600.0],["2024-11-29",79.1199,79.9269,74.3559,75.1639,394100.0],["2024-12-02",75.9155,76.5732,68.8046,72.0089,946600.0],["2024-12-03",70.7529,75.6781,70.4365,74.0166,329400.0],["2024-12-04",74.8672,76.8491,69.4178,69.7441,544200.0],["2024-12-05",69.0113,70.586,67.8624,67.9911,479300.0],["2024-12-06",67.5554,68.3378,62.643,63.4947,676700.0],["2024-12-09",63.6829,65.1982,61.0088,61.6922,468600.0],["2024-12-10",60.6622,63.2075,60.1897,62.4251,556400.0],["2024-12-11",63.2075,63.3263,60.0481,62.1081,401900.0],["2024-12-12",62.128,63.9028,59.4539,59.5331,347400.0],["2024-12-13",59.4242,60.9989,57.9881,59.652,353400.0],["2024-12-16",59.444,60.4027,57.8098,58.6021,296300.0],["2024-12-17",57.79,58.3248,56.0766,57.0472,508400.0],["2024-12-18",56.0865,59.5281,52.5607,52.9667,662500.0],["2024-12-19",52.9667,55.0367,51.7287,54.2344,506700.0],["2024-12-20",54.9277,58.5477,54.6603,57.7306,580900.0],["2024-12-23",58.4338,59.3538,55.4824,57.9584,401700.0],["2024-12-24",57.9881,60.5374,57.3146,60.3749,127000.0],["2024-12-26",60.3749,63.9602,60.1273,63.0886,464400.0],["2024-12-27",62.5439,64.2078,60.7513,64.1781,297600.0],["2024-12-30",63.2471,65.0397,62.3062,64.5842,516700.0],["2024-12-31",64.3762,64.3762,60.9593,63.98,640000.0],["2025-01-02",65.0992,66.0103,63.1778,64.1781,462200.0],["2025-01-03",65.426,69.4024,64.8317,69.3282,476000.0],["2025-01-06",73.27,74.3,70.8138,72.5866,955600.0],["2025-01-07",75.2211,76.6275,70.4473,71.7844,753200.0],["2025-01-08",71.309,72.339,69.0905,71.2793,537800.0],["2025-01-10",71.8933,73.5097,68.7666,72.9927,412300.0],["2025-01-13",72.2499,73.4483,65.9113,69.6055,532800.0],["2025-01-14",71.0218,72.7649,70.3879,72.032,280500.0],["2025-01-15",74.2802,76.1124,72.5569,73.5968,413000.0],["2025-01-16",74.6467,76.2452,73.4285,74.5476,280500.0],["2025-01-17",74.4981,75.8569,72.6213,74.0326,233100.0],["2025-01-21",76.261,81.9657,73.686,81.9063,1605900.0],["2025-01-22",82.4411,83.8871,78.7667,79.2916,655100.0],["2025-01-23",79.0341,81.3121,77.2712,79.6977,282800.0],["2025-01-24",79.6581,81.7478,74.8744,76.9444,373300.0],["2025-01-27",73.5374,73.5374,62.1973,63.5739,1979100.0],["2025-01-28",65.733,66.2183,60.9395,63.4056,1137600.0],["2025-01-29",63.3759,68.4467,63.2075,67.4464,1330000.0],["2025-01-30",68.9518,70.794,62.4152,64.5941,1393200.0],["2025-01-31",65.3666,67.08,63.3858,64.2474,789600.0],["2025-02-03",62.0784,66.4461,60.0184,64.3663,1010900.0],["2025-02-04",64.0493,66.248,62.3954,64.4851,736700.0],["2025-02-05",64.7723,70.0413,63.9008,69.0608,1078100.0],["2025-02-06",68.5458,69.3282,63.8314,66.0301,556300.0],["2025-02-07",66.3669,67.5653,63.9107,64.7921,333700.0],["2025-02-10",65.4656,72.9531,65.2279,72.7451,854300.0],["2025-02-11",71.3783,72.7352,69.66,70.4969,422600.0],["2025-02-12",68.6448,70.0116,67.4959,69.2291,392900.0],["2025-02-13",69.348,69.4569,66.6353,68.8231,347900.0],["2025-02-14",69.3282,70.4226,67.9119,69.3282,347600.0],["2025-02-18",70.3186,71.8042,69.3282,71.7052,335500.0],["2025-02-19",70.9029,75.4885,69.8135,72.5866,843000.0],["2025-02-20",70.9128,72.3341,68.9716,71.7052,547200.0],["2025-02-21",72.0419,72.547,64.5842,64.5842,588500.0],["2025-02-24",65.5151,65.9905,61.4347,64.7426,512500.0],["2025-02-25",64.1088,64.1187,58.206,60.781,725800.0],["2025-02-26",62.2072,64.3365,61.6526,64.1187,487500.0],["2025-02-27",65.1487,65.6934,62.4647,64.2672,304000.0],["2025-02-28",63.5343,69.1499,62.4647,68.5161,706800.0],["2025-03-03",68.7042,69.3183,61.8804,63.3561,696400.0],["2025-03-04",61.5535,66.0301,60.9395,64.604,607600.0],["2025-03-05",63.9503,64.9704,62.2765,64.8714,510700.0],["2025-03-06",62.3916,63.8993,58.5826,61.0128,1262500.0],["2025-03-07",62.2329,67.3809,60.3581,67.1726,837900.0],["2025-03-10",65.4864,67.9463,64.1274,67.1528,636400.0],["2025-03-11",67.004,68.7399,64.6333,67.6686,498100.0],["2025-03-12",69.4342,70.2376,67.2421,68.6506,450600.0],["2025-03-13",68.8093,69.2358,66.2204,66.8949,344200.0],["2025-03-14",68.1348,72.033,66.9157,71.9834,349900.0],["2025-03-17",71.914,73.6846,71.1998,73.0646,331000.0],["2025-03-18",72.4595,73.4911,70.9221,71.7652,237500.0],["2025-03-19",72.162,79.5815,71.4974,79.5517,1112100.0],["2025-03-20",78.8475,83.5293,76.7813,79.0359,760900.0],["2025-03-21",78.7285,78.7285,75.3857,76.4272,706800.0],["2025-03-24",78.0738,81.6645,77.4717,80.9206,600100.0],["2025-03-25",81.2182,81.6447,77.3695,78.54,670800.0],["2025-03-26",79.4625,82.0117,76.6553,77.8754,934400.0],["2025-03-27",77.3001,77.677,72.9555,75.6436,867500.0],["2025-03-28",75.1278,75.1278,66.9891,69.1267,1019300.0],["2025-03-31",66.7262,71.5767,64.795,71.3585,699200.0],["2025-04-01",70.8427,73.0894,68.4274,72.0429,530100.0],["2025-04-02",70.7038,74.9492,70.1146,73.9375,587800.0],["2025-04-03",68.5911,70.1682,64.6403,65.8335,916400.0],["2025-04-04",61.7766,63.1871,55.587,59.1579,1618200.0],["2025-04-07",54.7042,65.2582,54.0992,61.4195,1092300.0],["2025-04-08",64.9111,66.4584,58.5231,60.0011,548400.0],["2025-04-09",58.8306,70.198,55.5821,67.4404,769000.0],["2025-04-10",65.3872,65.774,60.5912,62.342,414200.0],["2025-04-11",62.213,65.9754,60.5169,65.159,327700.0],["2025-04-14",67.123,68.4125,64.549,67.371,278600.0],["2025-04-15",67.2421,68.9878,65.8137,66.4981,219700.0],["2025-04-16",66.1509,68.1507,65.9426,67.1032,342200.0],["2025-04-17",67.3611,70.3666,67.1885,68.4919,276600.0],["2025-04-21",66.9147,67.2024,63.076,64.8813,296000.0],["2025-04-22",66.3493,69.3152,66.3394,67.7479,347800.0],["2025-04-23",70.1781,71.2097,67.9463,69.4144,359400.0],["2025-04-24",69.4342,71.914,69.4342,71.2395,331300.0],["2025-04-25",70.9518,71.9041,70.1583,71.418,229800.0],["2025-04-28",71.5668,74.3442,70.8526,73.5705,595900.0],["2025-04-29",72.9257,74.2559,72.2314,73.6697,272700.0],["2025-04-30",71.4577,72.6777,68.4423,71.8644,320700.0],["2025-05-01",72.0429,75.2072,71.4478,74.3442,408900.0],["2025-05-02",75.8816,78.2127,75.4948,77.806,285100.0],["2025-05-05",77.1215,77.1513,74.8897,76.0899,288900.0],["2025-05-06",75.4154,78.7185,75.4154,77.4489,237700.0],["2025-05-07",77.5084,78.8227,76.5165,77.3596,313400.0],["2025-05-08",75.0584,77.4985,68.482,68.5613,849800.0],["2025-05-09",69.4342,70.7534,67.1429,69.5929,476900.0],["2025-05-12",72.9654,73.382,70.5501,72.2512,329700.0],["2025-05-13",73.6002,78.8276,73.5348,78.3118,409600.0],["2025-05-14",78.7285,81.1666,77.2803,77.806,479900.0],["2025-05-15",76.9132,79.9981,76.3776,79.6708,278400.0],["2025-05-16",81.3273,84.5312,80.6528,83.817,504300.0],["2025-05-19",81.853,85.0866,78.9268,83.7079,511300.0],["2025-05-20",85.3049,86.8889,82.3886,82.9143,495500.0],["2025-05-21",82.3291,84.065,79.1054,79.8989,525300.0],["2025-05-22",78.54,79.2938,74.6715,77.439,656600.0],["2025-05-23",75.8816,78.0639,75.594,77.7861,266700.0],["2025-05-27",79.76,79.76,74.731,75.475,511100.0],["2025-05-28",75.8816,76.3062,74.3938,75.5246,329500.0],["2025-05-29",76.3776,76.3776,71.8247,73.5506,406500.0],["2025-05-30",73.5407,73.5407,69.8806,70.8725,599200.0],["2025-06-02",70.3269,72.3107,69.9004,72.3008,305800.0],["2025-06-03",72.2909,72.3961,69.95,72.0727,352000.0],["2025-06-04",72.5488,72.9059,70.4261,71.7354,335300.0],["2025-06-05",72.3612,72.6393,70.5236,71.4176,316400.0],["2025-06-06",72.8678,73.8015,71.0203,72.8777,389100.0],["2025-06-09",73.0863,73.9753,70.8703,72.5102,355100.0],["2025-06-10",72.4407,73.3942,71.1395,72.7685,508000.0],["2025-06-11",72.2619,72.8986,69.3118,70.325,445200.0],["2025-06-12",69.9972,72.6046,69.6396,72.5897,327500.0],["2025-06-13",72.5102,73.9803,70.757,72.0136,425500.0],["2025-06-16",72.8579,74.0001,70.0667,70.1561,229500.0],["2025-06-17",70.0766,71.0203,69.6595,69.9475,268100.0],["2025-06-18",70.2654,70.5683,68.7456,70.5137,238000.0],["2025-06-20",71.2984,71.3977,68.0404,68.3682,754200.0],["2025-06-23",68.4675,68.8281,65.8681,66.5803,462600.0],["2025-06-24",67.3451,68.6761,64.8023,68.6662,532100.0],["2025-06-25",68.7754,69.0039,65.6565,65.7558,312700.0],["2025-06-26",67.4544,67.5338,65.1301,67.0769,339000.0],["2025-06-27",67.9907,69.9475,66.2425,67.1266,768000.0],["2025-06-30",66.6995,68.3185,66.3816,67.1266,513800.0],["2025-07-01",66.5604,67.8398,64.8619,65.9346,552300.0],["2025-07-02",65.7161,66.7491,64.3354,66.7392,1056300.0],["2025-07-03",67.3054,67.5438,65.5671,66.4213,121900.0],["2025-07-07",65.8353,66.1631,63.1981,63.8686,514200.0],["2025-07-08",64.0672,64.5937,62.7263,62.9746,351500.0],["2025-07-09",63.4315,63.4315,61.0178,61.2463,447100.0],["2025-07-10",61.5939,62.9696,60.3772,62.1899,423100.0],["2025-07-11",61.7131,62.5773,59.2895,59.2895,526500.0],["2025-07-14",59.4683,60.0941,57.9088,58.7631,523600.0],["2025-07-15",59.0213,59.7961,55.9223,56.5977,968000.0],["2025-07-16",56.5977,57.1937,54.8793,55.5349,615300.0],["2025-07-17",55.9918,57.4271,55.2667,55.5349,720500.0],["2025-07-18",56.2202,57.0983,54.8406,55.4157,441800.0],["2025-07-21",56.0812,56.8063,53.439,54.0549,1035200.0],["2025-07-22",54.035,54.4711,51.82,51.9988,1019800.0],["2025-07-23",52.3762,53.3794,51.2339,52.4358,860100.0],["2025-07-24",50.4592,54.3032,48.2242,53.3794,2824500.0],["2025-07-25",52.992,56.7566,52.992,56.0414,1181200.0],["2025-07-28",56.3394,56.7169,53.5086,54.5019,908700.0],["2025-07-29",54.7899,58.5942,54.7502,57.4817,737000.0],["2025-07-30",57.591,58.2565,55.967,57.4221,503500.0],["2025-07-31",57.5115,59.4385,55.962,56.2997,545700.0],["2025-08-01",55.6143,56.2202,54.1343,55.0184,440600.0],["2025-08-04",56.101,58.4065,56.101,57.5413,318300.0],["2025-08-05",57.7201,59.061,56.5878,58.6538,449800.0],["2025-08-06",59.5974,60.1278,58.187,58.9518,540700.0],["2025-08-07",58.9021,59.4981,50.4492,50.4989,1329500.0],["2025-08-08",50.6677,52.8877,50.1612,51.2141,958500.0],["2025-08-11",50.6975,51.5418,50.1711,50.8565,533900.0],["2025-08-12",50.9558,52.7735,50.5088,51.9491,637300.0],["2025-08-13",51.9491,52.3693,50.9061,51.7802,601500.0],["2025-08-14",51.7107,54.1145,51.0154,53.2702,899800.0],["2025-08-15",52.0584,52.5749,50.9061,51.1644,778900.0],["2025-08-18",51.1445,52.6444,51.1445,52.1478,942500.0],["2025-08-19",52.1775,54.179,52.1775,53.3894,646200.0],["2025-08-20",53.0715,54.4423,52.699,53.3099,502100.0],["2025-08-21",53.2503,53.9059,52.4308,52.6941,344400.0],["2025-08-22",53.1907,54.631,52.5649,53.7271,295400.0],["2025-08-25",53.3596,53.7072,51.6461,51.7504,317500.0],["2025-08-26",53.0715,53.5145,52.0882,52.2669,301000.0],["2025-08-27",51.81,52.8927,51.373,51.5021,216600.0],["2025-08-28",51.81,52.9622,51.5617,52.1775,209300.0],["2025-08-29",52.1775,52.8828,51.4922,52.7934,239000.0],["2025-09-02",52.2073,55.1276,51.8945,54.7104,569500.0],["2025-09-03",54.3032,55.217,52.5302,52.7735,380300.0],["2025-09-04",52.6939,54.2464,52.5247,53.8981,250600.0],["2025-09-05",53.5746,54.734,51.5395,51.8182,253800.0],["2025-09-08",51.8182,52.0371,50.7533,50.9723,358200.0],["2025-09-09",51.1614,51.7525,50.5543,50.7235,424600.0],["2025-09-10",51.0817,52.1665,50.7334,52.1466,343200.0],["2025-09-11",51.8978,52.268,51.1554,51.5097,220900.0],["2025-09-12",51.6689,53.7886,51.652,53.1417,382000.0],["2025-09-15",53.3209,54.1687,51.1514,51.3106,400600.0],["2025-09-16",51.7485,52.2461,51.1514,51.8779,214100.0],["2025-09-17",51.6788,52.8631,51.3106,51.639,297300.0],["2025-09-18",52.4053,53.9379,51.9963,52.2958,358000.0],["2025-09-19",52.3556,52.5745,50.8628,51.1016,504900.0],["2025-09-22",51.1116,51.9873,50.4747,51.9376,278000.0],["2025-09-23",55.4406,60.7348,54.734,56.9731,1290800.0],["2025-09-24",57.003,57.5613,53.7687,54.1966,483600.0],["2025-09-25",52.7934,54.7469,52.7735,54.117,245100.0],["2025-09-26",54.3459,54.734,53.5398,54.2862,271000.0],["2025-09-29",54.8335,54.8335,52.3058,52.6043,514200.0],["2025-09-30",52.2461,53.4453,51.6002,53.092,565400.0],["2025-10-01",52.2262,55.4306,52.2262,55.2913,611000.0],["2025-10-02",55.5401,56.9333,54.2434,56.3362,333400.0],["2025-10-03",56.6447,57.003,55.152,56.3959,545200.0],["2025-10-06",56.3263,57.6399,55.7292,56.8039,376200.0],["2025-10-07",57.0428,57.0428,53.4005,54.1468,430000.0],["2025-10-08",53.7289,54.7967,53.092,53.8184,301400.0],["2025-10-09",53.8881,55.4306,52.1068,52.8531,433100.0],["2025-10-10",52.7536,53.301,48.5441,48.6237,581600.0],["2025-10-13",49.1611,51.5793,49.1113,51.5495,537300.0],["2025-10-14",49.9174,52.2162,49.7582,51.2808,223800.0],["2025-10-15",51.6689,54.4653,51.6689,52.873,517000.0],["2025-10-16",54.1867,54.7041,52.465,53.0621,288800.0],["2025-10-17",52.5247,54.2265,52.256,53.7786,412700.0],["2025-10-20",54.4852,56.0178,53.8483,55.5401,279100.0],["2025-10-21",54.9231,56.575,54.9231,56.3263,221400.0],["2025-10-22",55.7292,56.8437,55.146,56.5054,419200.0],["2025-10-23",57.1124,59.5804,56.9632,59.4909,338100.0],["2025-10-24",59.7098,60.1079,58.8042,59.2421,292500.0],["2025-10-27",59.262,60.1875,58.3614,59.3316,434200.0],["2025-10-28",59.1824,60.4164,58.7146,59.7098,295100.0],["2025-10-29",59.7596,61.2822,59.0431,59.8491,269300.0],["2025-10-30",59.0232,59.879,58.3166,58.9734,222700.0],["2025-10-31",58.9734,59.8591,58.227,58.8838,271400.0],["2025-11-03",58.844,61.1379,58.227,60.6552,262500.0],["2025-11-04",59.7098,60.078,58.0379,58.7146,400100.0],["2025-11-05",58.7744,61.7001,58.7744,60.9438,191500.0],["2025-11-06",62.1977,66.3077,61.4314,65.9097,434000.0],["2025-11-07",65.2429,69.0843,64.1482,68.8255,385600.0],["2025-11-10",69.5122,74.6373,69.4425,74.6373,487100.0],["2025-11-11",74.6373,85.186,73.6919,85.1362,692200.0],["2025-11-12",83.8226,84.1411,77.3551,81.1158,434900.0],["2025-11-13",77.6228,78.1203,69.542,72.7564,733000.0],["2025-11-14",72.0897,77.3541,70.781,74.1795,372200.0],["2025-11-17",70.0993,70.159,60.7846,61.5807,1782500.0],["2025-11-18",60.7945,61.9489,56.1422,61.7101,1368500.0],["2025-11-19",61.3618,64.5364,60.7547,64.3274,722800.0],["2025-11-20",65.9992,66.1784,58.7843,59.4511,484800.0],["2025-11-21",57.9683,59.6501,56.7243,57.1323,359700.0],["2025-11-24",58.0877,58.0877,55.351,56.4059,486000.0],["2025-11-25",55.978,55.9879,53.8981,55.8287,371800.0],["2025-11-26",54.7937,57.8986,54.7937,56.5352,389100.0],["2025-11-28",57.5105,57.7195,56.5153,56.6746,182400.0],["2025-12-01",55.7292,56.1869,54.5748,55.5003,213800.0],["2025-12-02",56.3362,56.7243,54.4554,54.9231,291400.0],["2025-12-03",54.9828,60.4015,54.6146,60.2074,499400.0],["2025-12-04",60.0579,60.3918,58.6424,59.1607,232500.0],["2025-12-05",59.1209,61.2142,59.1209,59.39,210700.0],["2025-12-08",59.1807,59.699,56.4993,57.3964,261300.0],["2025-12-09",56.8182,57.826,55.8314,56.569,201300.0],["2025-12-10",57.1671,57.7901,55.7018,56.4494,205600.0],["2025-12-11",55.9311,56.8581,54.8346,56.3198,355500.0],["2025-12-12",56.7385,57.0425,55.0339,55.0339,394700.0],["2025-12-15",55.343,57.1173,50.9869,52.1631,396300.0],["2025-12-16",51.8242,52.4921,49.6811,50.2891,556900.0],["2025-12-17",50.8374,53.6284,50.1745,52.9207,411500.0],["2025-12-18",54.1169,54.8246,52.3924,52.4323,392500.0],["2025-12-19",52.6516,53.7481,51.9837,52.3226,573900.0],["2025-12-22",53.3593,55.961,53.1101,53.3394,297100.0],["2025-12-23",53.4889,53.9375,52.1233,52.7911,254300.0],["2025-12-24",53.5985,53.5985,52.3326,52.9307,82300.0],["2025-12-26",52.831,52.831,51.3358,51.7943,261500.0],["2025-12-29",51.7445,52.5668,50.9271,51.2859,410000.0],["2025-12-30",51.3358,51.7146,49.7808,50.0599,694800.0],["2025-12-31",49.7708,50.005,47.9466,48.8338,1042400.0],["2026-01-02",49.7209,50.329,46.9897,48.3055,613200.0],["2026-01-05",48.7241,48.7839,45.7536,46.5112,669000.0],["2026-01-06",46.1524,46.4992,44.9761,45.4048,584700.0],["2026-01-07",47.3087,47.3087,43.7201,44.0591,622100.0],["2026-01-08",43.9195,48.3553,43.6105,46.9697,732500.0],["2026-01-09",47.7273,50.6629,47.528,50.319,657900.0],["2026-01-12",50.1296,52.6625,48.6544,51.8142,498300.0],["2026-01-13",52.3326,55.4526,51.8422,55.2034,490600.0],["2026-01-14",55.8214,58.8916,55.6221,58.0942,515500.0],["2026-01-15",58.2536,59.8834,56.4295,59.5694,369500.0],["2026-01-16",59.7788,60.5264,57.9247,60.5064,223200.0],["2026-01-20",59.7887,60.2174,56.9478,57.0276,371900.0],["2026-01-21",57.217,59.9532,57.0674,58.3135,532800.0],["2026-01-22",59.699,61.1843,58.8717,59.5595,698100.0],["2026-01-23",61.0846,63.7959,59.5216,60.2971,406200.0],["2026-01-26",60.1875,60.5363,56.0308,56.8581,464400.0],["2026-01-27",55.8214,57.0774,54.4259,56.2401,499300.0],["2026-01-28",56.8182,59.0292,56.1773,58.3733,1047700.0],["2026-01-29",59.6591,60.6958,57.6257,59.5196,361800.0],["2026-01-30",58.8019,58.8168,55.1735,57.2768,295400.0],["2026-02-02",55.8214,56.7086,53.9175,54.1268,381100.0],["2026-02-03",54.4957,55.5473,52.9805,53.9474,521900.0],["2026-02-04",54.9642,55.6719,53.2098,55.3031,784800.0],["2026-02-05",55.0639,55.323,53.0912,54.406,485000.0],["2026-02-06",55.1835,57.3665,54.1867,56.5391,910300.0],["2026-02-09",56.5391,57.3366,54.376,56.8182,401000.0],["2026-02-10",57.4662,58.5427,56.1753,58.0543,579100.0],["2026-02-11",59.4399,62.3406,57.3366,61.7126,692300.0],["2026-02-12",61.6229,63.7511,58.8617,59.4897,443500.0],["2026-02-13",59.7887,65.2812,59.6492,65.0419,757100.0],["2026-02-17",65.0718,65.331,60.9052,63.7162,503800.0],["2026-02-18",64.2046,65.012,62.1013,62.5399,450000.0],["2026-02-19",63.0184,68.0623,61.573,66.6867,631700.0],["2026-02-20",66.4873,68.6703,65.0419,68.3015,537900.0],["2026-02-23",67.9825,70.1257,65.1974,66.2481,526300.0],["2026-02-24",66.0288,66.7764,64.5236,65.7895,367500.0],["2026-02-25",66.896,67.0057,63.8757,65.2612,457900.0],["2026-02-26",69.3282,75.8374,67.2848,74.2026,1050900.0],["2026-02-27",74.7409,75.2094,72.5579,74.2624,981500.0],["2026-03-02",75.0001,75.7577,72.9865,73.764,517700.0],["2026-03-03",72.5978,74.0033,70.3151,73.0962,389800.0],["2026-03-04",73.1111,75.7078,71.7804,74.2624,307900.0],["2026-03-05",73.883,75.799,71.4968,74.4222,437000.0],["2026-03-06",74.1027,75.6562,72.0959,72.2756,530100.0],["2026-03-09",72.2856,74.3922,70.0491,73.1642,488200.0],["2026-03-10",72.8846,73.299,69.6597,70.6182,300400.0],["2026-03-11",70.2987,71.3171,69.459,70.5882,239700.0],["2026-03-12",70.5483,73.4397,69.4001,72.6051,354500.0],["2026-03-13",74.0428,76.3471,72.7249,74.6718,339700.0],["2026-03-16",74.7616,75.2109,70.5683,71.0276,536500.0],["2026-03-17",72.0959,78.2661,71.7694,77.2877,720500.0],["2026-03-18",77.6371,79.614,76.8783,77.5373,517600.0],["2026-03-19",77.6171,77.6171,69.8894,70.9377,935400.0],["2026-03-20",69.8993,72.9246,68.852,70.8379,736300.0],["2026-03-23",70.8379,73.5935,69.8894,72.1957,360600.0],["2026-03-24",71.7264,75.0312,71.7264,72.2656,285000.0],["2026-03-25",73.0244,73.8631,71.5268,71.9062,268400.0],["2026-03-26",72.8247,75.3607,72.0809,72.655,271300.0],["2026-03-27",72.7448,73.7532,71.397,71.9062,278300.0],["2026-03-30",72.645,72.9345,67.2435,67.9225,443600.0],["2026-03-31",69.2304,70.4085,67.6529,68.9409,610400.0],["2026-04-01",68.4117,69.8414,65.696,66.0654,564200.0],["2026-04-02",66.974,71.0026,66.2451,69.1206,336800.0],["2026-04-06",68.6613,71.357,67.8925,68.242,192600.0],["2026-04-07",68.222,71.5018,68.0223,71.2472,191800.0],["2026-04-08",69.6797,70.8558,67.583,68.5615,301800.0],["2026-04-09",68.232,68.856,61.2181,63.779,898700.0],["2026-04-10",63.9088,68.6933,63.8988,67.9025,526900.0],["2026-04-13",67.9524,70.6482,67.0039,67.3534,309700.0],["2026-04-14",67.573,68.202,65.7859,65.9756,220500.0],["2026-04-15",66.2851,68.2559,65.9256,67.5031,165200.0],["2026-04-16",68.3817,69.7396,68.0922,69.3302,216800.0],["2026-04-17",66.7144,67.8726,65.0171,67.1237,319300.0],["2026-04-20",67.2735,67.8825,66.1004,67.6329,187700.0],["2026-04-21",67.8426,68.4916,66.5946,66.6345,188000.0],["2026-04-22",67.6729,68.6913,67.1337,67.7328,116000.0],["2026-04-23",67.6928,70.3287,67.0538,69.5499,169300.0],["2026-04-24",69.5499,69.8794,67.0239,68.1821,157600.0],["2026-04-27",68.6313,70.3586,68.6313,69.0008,120300.0],["2026-04-28",70.149,70.748,67.7028,67.8226,99400.0],["2026-04-29",68.9708,71.5967,68.4616,68.5914,292400.0],["2026-04-30",67.5531,69.6797,65.9656,68.6214,419100.0],["2026-05-01",68.3817,69.6997,65.1828,65.9656,423100.0],["2026-05-04",66.0754,66.3849,64.6776,64.9671,619300.0],["2026-05-05",65.0071,66.2651,63.5294,66.0355,300700.0],["2026-05-06",64.2982,66.1353,62.9004,65.8957,378700.0],["2026-05-07",63.9188,67.5031,60.9535,63.8689,514500.0],["2026-05-08",63.6992,64.9771,62.5709,64.8773,277000.0],["2026-05-11",65.9855,68.1321,65.3965,67.1337,328400.0],["2026-05-12",67.8027,69.8894,67.2286,67.8925,291200.0],["2026-05-13",68.1421,68.4117,65.1269,67.2535,266000.0],["2026-05-14",68.0722,68.252,65.2467,67.3933,370500.0],["2026-05-15",67.7028,69.6198,66.7443,69.5998,307900.0],["2026-05-18",69.0906,73.8331,68.7611,72.1857,635000.0],["2026-05-19",73.1342,75.5903,71.4469,75.5504,484700.0],["2026-05-20",75.3208,78.8751,74.8815,75.6802,418400.0],["2026-05-21",76.8284,77.1778,75.6403,75.9597,373400.0],["2026-05-22",75.79,78.7054,75.1211,78.5057,418800.0],["2026-05-26",77.8468,80.1232,72.645,73.8032,459800.0],["2026-05-27",72.7149,74.0478,71.5867,72.1358,283900.0],["2026-05-28",72.7948,76.0496,72.7948,75.1211,505000.0],["2026-05-29",75.1211,75.4855,68.9858,70.0691,567200.0],["2026-06-01",70.4085,72.6051,69.9792,70.2488,300000.0],["2026-06-02",70.758,73.878,70.2787,73.0743,213800.0],["2026-06-03",74.0078,76.4789,72.1957,75.8,399400.0],["2026-06-04",74.66,75.68,74.0,74.27,390900.0],["2026-06-05",74.0,75.783,69.14,70.28,309300.0],["2026-06-08",71.68,73.271,69.54,69.66,244000.0],["2026-06-09",69.02,70.91,66.45,67.98,229200.0],["2026-06-10",68.05,68.88,65.54,65.86,373800.0],["2026-06-11",66.075,68.019,65.22,67.43,240900.0],["2026-06-12",67.0,69.89,66.43,69.29,231500.0],["2026-06-15",67.78,70.06,66.4,67.03,356800.0],["2026-06-16",65.89,66.6,63.0,65.39,350400.0],["2026-06-17",65.4,65.91,63.3,63.5,290700.0],["2026-06-18",63.7,64.25,62.35,63.95,277300.0],["2026-06-22",64.0,65.41,60.69,62.32,264100.0],["2026-06-23",61.6,64.85,61.361,63.93,236800.0],["2026-06-24",63.0,63.98,61.42,61.42,271600.0],["2026-06-25",61.45,62.56,59.59,60.91,1528300.0],["2026-06-26",62.0,65.47,61.11,65.12,454500.0],["2026-06-29",66.14,70.31,65.9,69.85,464900.0],["2026-06-30",70.98,81.0,69.25,79.24,735900.0],["2026-07-01",78.87,79.92,72.18,72.3,721500.0],["2026-07-02",72.75,75.9,72.35,73.75,443100.0],["2026-07-06",73.75,77.71,73.75,74.9,392697.650536],["2026-07-07",75.445,78.33,74.82,77.44,258242.323783],["2026-07-08",78.38,78.5,75.69,77.96,503300.313933],["2026-07-09",78.5,80.99,77.84,78.39,339534.50202],["2026-07-10",78.58,79.55,75.83,76.69,143356.242325],["2026-07-13",77.99,80.46,77.99,78.53,207844.833727],["2026-07-14",79.08,80.44,78.2175,78.74,142189.974051],["2026-07-15",78.8,79.63,77.31,78.07,183785.394727],["2026-07-16",77.84,82.07,76.51,77.03,236596.824562],["2026-07-17",76.42,78.4999,76.25,77.67,220482.748662],["2026-07-20",77.13,78.66,74.21,75.5,441444.226144],["2026-07-21",77.26,77.9,75.81,76.57,132019.508633],["2026-07-22",77.38,79.56,77.38,77.79,240432.557174],["2026-07-23",78.5,79,76.33,76.72,165637.396794],["2026-07-24",77,79.38,76.19,76.33,258397.428561],["2026-07-27",75.67,77.01,74.73,75.38,248454.449148],["2026-07-28",75.21,75.66,73.14,75.02,203443.55202],["2026-07-29",76.38,76.875,73.88,74.91,223056.909931],["2026-07-30",75.03,77.14,74.18,76.5,198146.095482],["2026-07-31",77.4,78.7,75.94,77.52,258409.908103],["2026-08-03",76.18,76.5599,74.85,75.06,212647.70093],["2026-08-04",74.5,74.945,72.8505,73.68,263390.046445],["2026-08-05",73.46,76.0482,72.64,75.63,263182.634186],["2026-08-06",78.79,81.95,76.266,80.4,623870.515467],["2026-08-07",81.18,81.85,74.23,75.4,836046.784391],["2026-08-10",76.24,77.82,75.2,77.79,73637.543624],["2026-08-11",81.85,88,81.5,83.91,460028.515965],["2026-08-12",84.06,84.8619,75.7,76.32,445478.717543],["2026-08-13",75.5,76.4499,74,75.28,339209.822034],["2026-08-14",75.87,78.69,75.65,78.69,221624.05383]]}