{"t":"LOAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-25",45.0,52.85,42.57,48.8,6965100.0],["2024-04-26",48.25,50.149,44.95,49.71,870600.0],["2024-04-29",49.0,50.86,47.5,49.85,482900.0],["2024-04-30",50.58,53.39,49.61,52.32,669100.0],["2024-05-01",52.09,54.32,47.735,49.03,1270700.0],["2024-05-02",49.25,49.98,46.0,46.4,267300.0],["2024-05-03",46.81,49.88,45.1,48.16,418700.0],["2024-05-06",47.24,52.154,47.24,51.1,292400.0],["2024-05-07",51.1,51.1,47.605,49.83,130600.0],["2024-05-08",49.9,50.17,48.68,48.68,120400.0],["2024-05-09",48.1,49.115,45.13,46.47,450000.0],["2024-05-10",46.53,47.91,45.83,46.0,305600.0],["2024-05-13",45.5,47.0,45.49,46.9,380900.0],["2024-05-14",47.17,51.4,46.83,47.15,373900.0],["2024-05-15",47.65,51.02,47.65,50.0,243700.0],["2024-05-16",50.0,50.915,48.5,50.75,102000.0],["2024-05-17",50.99,51.86,50.09,51.53,130100.0],["2024-05-20",51.35,52.16,49.62,51.55,183900.0],["2024-05-21",52.21,56.04,51.36,55.95,287700.0],["2024-05-22",57.82,60.82,56.28,59.71,470500.0],["2024-05-23",60.99,61.0,54.475,54.97,373600.0],["2024-05-24",55.34,58.15,53.34,55.21,475800.0],["2024-05-28",55.49,55.49,50.015,51.5,397000.0],["2024-05-29",50.45,56.94,50.45,56.64,219600.0],["2024-05-30",56.8,56.83,54.69,55.55,114900.0],["2024-05-31",55.11,57.979,55.11,56.97,254000.0],["2024-06-03",57.14,58.995,56.0,57.15,423800.0],["2024-06-04",56.47,57.7,55.625,57.68,134800.0],["2024-06-05",57.72,58.4,56.5,58.04,112300.0],["2024-06-06",58.11,58.865,57.331,58.62,86900.0],["2024-06-07",58.49,59.95,58.25,59.06,208800.0],["2024-06-10",58.99,63.89,58.66,60.5,312500.0],["2024-06-11",60.13,61.11,59.207,60.63,217900.0],["2024-06-12",60.84,65.0,60.84,64.12,253100.0],["2024-06-13",64.34,64.73,58.13,59.56,291000.0],["2024-06-14",59.0,59.365,56.15,57.14,324000.0],["2024-06-17",57.1,59.62,55.792,59.39,210000.0],["2024-06-18",59.33,60.3,58.39,59.76,241800.0],["2024-06-20",59.27,60.23,57.63,58.39,181900.0],["2024-06-21",58.19,58.815,55.57,56.2,1126400.0],["2024-06-24",56.55,58.88,56.16,58.0,390900.0],["2024-06-25",57.48,59.39,56.815,57.4,389700.0],["2024-06-26",56.76,58.29,56.55,57.18,177000.0],["2024-06-27",57.36,57.412,54.5,55.41,580400.0],["2024-06-28",55.46,56.475,53.17,53.41,1790600.0],["2024-07-01",52.47,53.94,51.5,53.33,576100.0],["2024-07-02",53.02,56.0,53.02,54.44,637700.0],["2024-07-03",54.33,55.24,53.17,53.2,265600.0],["2024-07-05",53.96,54.14,52.75,53.93,83600.0],["2024-07-08",53.81,56.16,53.81,55.78,178500.0],["2024-07-09",56.37,56.37,55.0,55.42,114200.0],["2024-07-10",56.22,56.325,55.27,55.64,147200.0],["2024-07-11",56.23,56.23,55.363,55.49,97800.0],["2024-07-12",56.02,56.26,54.745,55.02,129700.0],["2024-07-15",55.42,60.81,55.03,60.41,467700.0],["2024-07-16",60.9,61.71,58.28,60.08,203200.0],["2024-07-17",59.14,59.99,55.0,55.82,232800.0],["2024-07-18",55.5,56.97,55.15,55.57,157500.0],["2024-07-19",56.13,56.13,52.72,55.74,211600.0],["2024-07-22",57.1,59.9,57.0,59.8,190100.0],["2024-07-23",59.99,62.41,59.81,62.17,154100.0],["2024-07-24",62.7,63.501,59.39,59.85,207000.0],["2024-07-25",59.01,62.43,59.01,62.26,153800.0],["2024-07-26",63.66,65.55,62.07,62.77,353100.0],["2024-07-29",63.54,66.119,60.99,61.28,217900.0],["2024-07-30",61.28,61.49,58.69,60.1,112200.0],["2024-07-31",61.49,63.94,60.798,62.5,167000.0],["2024-08-01",62.3,62.94,59.39,60.44,96900.0],["2024-08-02",59.05,59.3,56.02,57.2,201200.0],["2024-08-05",54.52,58.3,52.26,57.9,176700.0],["2024-08-06",58.56,62.07,58.41,60.73,261600.0],["2024-08-07",61.52,61.52,57.72,57.76,203400.0],["2024-08-08",58.2,60.33,57.72,59.8,112500.0],["2024-08-09",59.8,61.87,59.49,61.45,120300.0],["2024-08-12",61.76,62.79,59.14,62.31,290300.0],["2024-08-13",65.0,75.39,63.19,74.09,775300.0],["2024-08-14",74.0,75.75,73.0,74.74,424400.0],["2024-08-15",75.1,76.94,73.0,76.68,284300.0],["2024-08-16",76.52,76.52,74.0,74.95,149600.0],["2024-08-19",74.44,75.49,72.51,74.45,121200.0],["2024-08-20",75.02,75.02,71.69,72.45,160000.0],["2024-08-21",72.84,73.4,68.335,69.99,360200.0],["2024-08-22",69.78,70.76,67.55,67.86,167600.0],["2024-08-23",67.26,70.27,67.26,70.18,133200.0],["2024-08-26",70.51,72.16,69.725,70.71,98400.0],["2024-08-27",70.95,72.81,69.27,71.97,138600.0],["2024-08-28",71.74,72.0,68.52,70.11,139100.0],["2024-08-29",71.14,74.35,70.12,73.87,182300.0],["2024-08-30",74.02,74.723,73.535,74.16,89600.0],["2024-09-03",73.72,73.72,67.21,67.62,160700.0],["2024-09-04",67.66,71.15,66.75,70.93,126400.0],["2024-09-05",71.12,72.85,69.08,71.92,175800.0],["2024-09-06",72.08,72.99,67.71,68.47,189000.0],["2024-09-09",69.94,73.14,69.16,73.13,216000.0],["2024-09-10",73.25,75.1,69.91,73.35,470000.0],["2024-09-11",72.59,78.31,71.38,76.32,397900.0],["2024-09-12",76.98,79.56,76.14,78.5,204600.0],["2024-09-13",78.73,80.73,78.165,79.84,189500.0],["2024-09-16",79.97,80.79,74.9,75.11,303600.0],["2024-09-17",75.42,78.25,75.11,76.95,154500.0],["2024-09-18",77.68,78.63,73.6,73.65,174800.0],["2024-09-19",75.17,76.66,74.24,75.63,187900.0],["2024-09-20",75.29,76.63,74.0,74.46,1338500.0],["2024-09-23",75.01,77.88,74.18,75.53,191000.0],["2024-09-24",75.49,76.25,72.19,72.47,242500.0],["2024-09-25",72.86,75.68,72.86,75.19,208400.0],["2024-09-26",76.28,77.34,73.46,74.09,566000.0],["2024-09-27",74.29,75.55,74.06,74.28,268600.0],["2024-09-30",74.04,75.87,73.29,74.59,197400.0],["2024-10-01",73.96,74.54,70.94,71.83,394500.0],["2024-10-02",71.56,74.31,69.81,73.22,275000.0],["2024-10-03",73.22,73.22,70.94,71.0,188500.0],["2024-10-04",72.16,74.0,71.8,73.66,167300.0],["2024-10-07",73.19,76.256,71.5,73.45,120700.0],["2024-10-08",74.61,75.26,72.93,75.09,111300.0],["2024-10-09",75.09,75.23,73.22,75.13,119000.0],["2024-10-10",74.77,75.96,72.621,74.0,147700.0],["2024-10-11",75.59,78.09,74.37,77.01,176900.0],["2024-10-14",77.03,77.473,75.06,77.11,119800.0],["2024-10-15",76.73,76.96,73.85,74.22,160400.0],["2024-10-16",75.09,76.81,73.28,76.66,150900.0],["2024-10-17",76.75,79.72,76.376,77.75,171900.0],["2024-10-18",77.97,79.48,77.066,78.49,155200.0],["2024-10-21",78.37,81.15,77.16,79.78,197200.0],["2024-10-22",79.48,81.78,76.95,81.04,331900.0],["2024-10-23",80.55,82.48,78.67,80.07,255700.0],["2024-10-24",80.1,81.63,78.96,80.07,134100.0],["2024-10-25",82.51,85.64,81.5,84.58,384400.0],["2024-10-28",85.53,88.04,84.35,86.87,396900.0],["2024-10-29",87.0,89.43,85.14,89.24,299100.0],["2024-10-30",89.94,92.17,87.07,87.92,479100.0],["2024-10-31",87.14,89.07,85.53,86.18,431500.0],["2024-11-01",86.7,90.01,85.46,88.35,449900.0],["2024-11-04",88.32,90.7,86.58,87.0,368500.0],["2024-11-05",86.95,87.6,82.82,83.26,444400.0],["2024-11-06",86.68,87.07,82.75,83.64,644600.0],["2024-11-07",83.72,86.3,82.36,84.68,355500.0],["2024-11-08",85.48,89.96,85.48,88.86,231000.0],["2024-11-11",94.92,95.35,88.41,89.31,436800.0],["2024-11-12",90.54,91.9,87.11,88.11,410000.0],["2024-11-13",86.33,86.9,78.43,80.94,765600.0],["2024-11-14",81.23,82.81,78.01,82.17,412000.0],["2024-11-15",82.14,84.25,80.31,80.8,234800.0],["2024-11-18",80.65,83.18,80.19,81.93,205300.0],["2024-11-19",82.18,88.55,82.18,87.76,310600.0],["2024-11-20",88.3,88.81,86.01,88.06,327100.0],["2024-11-21",88.2,93.17,87.695,90.74,255400.0],["2024-11-22",91.09,94.69,90.955,94.34,238500.0],["2024-11-25",95.19,96.6,89.06,89.06,456700.0],["2024-11-26",88.6,91.83,87.61,89.25,254700.0],["2024-11-27",91.73,95.36,88.8,88.83,354600.0],["2024-11-29",89.76,92.74,88.45,92.08,169200.0],["2024-12-02",92.08,93.08,88.8,91.11,218900.0],["2024-12-03",89.8,92.0,88.92,89.04,538900.0],["2024-12-04",89.19,93.5,89.19,91.8,232000.0],["2024-12-05",90.46,91.885,89.87,90.07,306000.0],["2024-12-06",90.17,92.76,89.97,92.0,227800.0],["2024-12-09",90.67,96.99,90.53,91.08,481900.0],["2024-12-10",91.55,92.48,86.48,87.69,536700.0],["2024-12-11",87.24,87.34,83.78,84.28,3953300.0],["2024-12-12",83.67,83.92,79.25,79.32,1283700.0],["2024-12-13",80.0,81.11,77.43,79.14,925200.0],["2024-12-16",78.545,81.34,78.545,79.87,728900.0],["2024-12-17",79.08,79.25,75.31,76.32,901500.0],["2024-12-18",77.0,77.6,73.86,74.68,899900.0],["2024-12-19",75.52,76.01,72.335,73.89,737300.0],["2024-12-20",73.5,74.32,72.0,72.83,2159700.0],["2024-12-23",73.3,76.5,71.75,74.29,582400.0],["2024-12-24",74.56,75.9,74.12,75.36,269100.0],["2024-12-26",75.56,77.23,75.0,76.64,457100.0],["2024-12-27",76.07,76.82,74.1,74.85,943800.0],["2024-12-30",73.76,74.51,72.0,74.43,700100.0],["2024-12-31",75.13,75.48,73.61,73.91,601900.0],["2025-01-02",74.53,74.98,72.58,73.98,405300.0],["2025-01-03",74.39,76.71,74.39,76.3,564800.0],["2025-01-06",77.17,78.58,75.84,76.17,645200.0],["2025-01-07",76.55,77.87,74.59,74.88,661000.0],["2025-01-08",74.1,74.73,72.0,72.7,836700.0],["2025-01-10",72.03,72.705,71.01,72.56,225100.0],["2025-01-13",71.29,73.195,71.0,72.99,212500.0],["2025-01-14",74.05,75.415,73.641,75.03,162700.0],["2025-01-15",78.14,79.093,77.45,78.02,591600.0],["2025-01-16",78.26,78.95,77.23,78.85,231700.0],["2025-01-17",79.58,80.82,78.86,78.9,144200.0],["2025-01-21",80.8,82.58,79.915,82.39,283100.0],["2025-01-22",82.82,82.98,81.08,81.93,248300.0],["2025-01-23",82.23,82.9,80.36,80.71,349900.0],["2025-01-24",80.29,81.35,79.47,79.75,263700.0],["2025-01-27",77.17,78.37,75.48,76.7,322500.0],["2025-01-28",77.63,80.07,76.57,79.32,217500.0],["2025-01-29",79.27,80.41,77.86,78.61,193900.0],["2025-01-30",79.13,80.86,79.13,80.11,166500.0],["2025-01-31",80.49,81.11,79.16,79.48,163600.0],["2025-02-03",77.69,79.895,76.86,78.89,154600.0],["2025-02-04",78.26,78.725,75.83,77.24,316300.0],["2025-02-05",77.44,78.07,75.805,76.62,334000.0],["2025-02-06",76.46,77.8,73.94,76.21,351200.0],["2025-02-07",76.69,78.5,75.515,77.47,397400.0],["2025-02-10",77.68,78.69,76.56,77.84,256600.0],["2025-02-11",76.79,78.03,75.65,75.66,464600.0],["2025-02-12",73.95,76.03,73.484,74.07,332400.0],["2025-02-13",74.38,74.56,69.29,69.86,458600.0],["2025-02-14",69.98,70.27,65.694,68.14,763900.0],["2025-02-18",68.99,70.09,67.8,69.34,369100.0],["2025-02-19",69.48,71.25,68.74,70.35,366600.0],["2025-02-20",70.19,70.19,68.715,69.4,217300.0],["2025-02-21",69.95,70.45,67.81,68.61,556100.0],["2025-02-24",69.47,69.47,64.48,67.8,620800.0],["2025-02-25",67.49,69.66,66.17,67.96,300500.0],["2025-02-26",68.2,69.95,67.57,69.5,307500.0],["2025-02-27",70.6,70.67,68.14,68.15,300800.0],["2025-02-28",67.95,73.13,67.95,72.67,1146300.0],["2025-03-03",72.5,73.613,69.06,69.72,367300.0],["2025-03-04",68.8,70.87,67.025,69.26,354100.0],["2025-03-05",69.68,72.69,69.16,71.74,290300.0],["2025-03-06",69.67,70.345,67.245,68.38,300100.0],["2025-03-07",68.02,68.48,64.35,67.83,478100.0],["2025-03-10",66.0,67.28,64.41,64.97,518900.0],["2025-03-11",63.75,66.725,62.77,64.44,819300.0],["2025-03-12",65.68,65.68,62.47,63.62,366500.0],["2025-03-13",63.48,64.43,62.105,63.45,597700.0],["2025-03-14",64.03,66.38,63.54,65.85,292300.0],["2025-03-17",65.0,67.38,65.0,67.08,221400.0],["2025-03-18",67.32,67.32,63.84,63.99,281300.0],["2025-03-19",64.76,66.79,63.96,66.43,358400.0],["2025-03-20",65.21,67.06,65.21,65.41,341400.0],["2025-03-21",64.62,65.32,63.66,64.97,1060000.0],["2025-03-24",66.0,67.41,65.42,67.02,298500.0],["2025-03-25",66.32,68.68,65.44,68.57,425800.0],["2025-03-26",68.31,68.63,66.02,66.59,436400.0],["2025-03-27",66.59,69.38,65.539,67.74,884300.0],["2025-03-28",67.17,68.25,64.71,65.97,761400.0],["2025-03-31",67.01,71.095,64.07,70.65,868200.0],["2025-04-01",69.96,71.61,67.492,71.33,778700.0],["2025-04-02",72.06,77.31,71.01,76.85,567200.0],["2025-04-03",75.0,76.69,73.07,75.75,572700.0],["2025-04-04",73.25,73.57,68.275,69.44,829200.0],["2025-04-07",67.55,73.95,66.66,71.85,917300.0],["2025-04-08",75.02,79.35,73.77,75.29,1489600.0],["2025-04-09",74.77,86.25,74.07,85.46,911800.0],["2025-04-10",83.27,87.1,81.07,85.89,708700.0],["2025-04-11",85.49,88.991,84.299,88.33,645900.0],["2025-04-14",89.39,90.788,86.37,87.55,636200.0],["2025-04-15",88.58,89.659,87.66,88.54,486900.0],["2025-04-16",87.54,88.015,84.44,86.15,450500.0],["2025-04-17",86.6,86.6,83.57,85.07,532400.0],["2025-04-21",84.32,85.66,79.02,81.69,588900.0],["2025-04-22",82.27,83.297,81.03,82.87,568200.0],["2025-04-23",85.96,88.49,85.46,85.94,387400.0],["2025-04-24",86.42,92.566,86.27,91.85,840100.0],["2025-04-25",92.5,98.6,92.5,96.89,1312100.0],["2025-04-28",97.25,99.16,93.89,95.6,1135000.0],["2025-04-29",95.6,97.01,94.42,96.55,741200.0],["2025-04-30",94.72,95.215,93.02,94.58,748300.0],["2025-05-01",96.27,96.917,94.65,94.84,1168000.0],["2025-05-02",91.81,95.95,90.1,94.6,1307900.0],["2025-05-05",95.23,98.7,94.65,96.79,845200.0],["2025-05-06",95.09,97.835,94.0,97.23,564400.0],["2025-05-07",97.5,98.7,96.389,97.51,617600.0],["2025-05-08",97.86,98.58,95.88,96.78,602400.0],["2025-05-09",97.91,97.91,91.57,95.88,1041300.0],["2025-05-12",96.08,99.67,91.76,99.49,1836300.0],["2025-05-13",98.11,99.17,85.0,93.14,2043500.0],["2025-05-14",89.69,90.0,81.35,83.41,2449900.0],["2025-05-15",82.39,84.8,81.59,83.67,6408800.0],["2025-05-16",83.67,86.82,82.85,85.59,3596400.0],["2025-05-19",84.48,86.48,84.285,84.94,1789500.0],["2025-05-20",84.97,85.34,82.4,83.0,1367600.0],["2025-05-21",84.03,84.55,81.75,82.56,1216900.0],["2025-05-22",82.34,85.07,81.1,84.32,1285100.0],["2025-05-23",84.03,85.98,82.753,85.39,935400.0],["2025-05-27",86.0,87.54,85.5,86.83,1502300.0],["2025-05-28",87.31,88.12,86.21,86.59,1081500.0],["2025-05-29",88.49,88.49,84.71,86.39,1121700.0],["2025-05-30",86.08,87.23,84.38,87.05,986700.0],["2025-06-02",87.88,89.99,85.85,88.08,932100.0],["2025-06-03",88.17,88.87,86.79,88.02,625500.0],["2025-06-04",88.32,90.49,88.32,90.46,665300.0],["2025-06-05",90.79,91.19,89.06,89.36,685900.0],["2025-06-06",90.29,90.81,88.755,89.92,517200.0],["2025-06-09",90.44,90.5,87.65,89.21,738300.0],["2025-06-10",84.745,85.32,82.78,82.92,2635000.0],["2025-06-11",82.5,85.0,81.609,83.92,1762800.0],["2025-06-12",83.76,85.05,82.2,84.39,1120300.0],["2025-06-13",83.49,84.85,82.988,83.41,1265300.0],["2025-06-16",84.55,84.76,81.865,82.06,861500.0],["2025-06-17",82.06,82.16,80.66,81.04,979800.0],["2025-06-18",81.42,84.29,81.42,82.38,1093000.0],["2025-06-20",82.57,83.38,80.95,81.2,1443000.0],["2025-06-23",81.21,82.79,78.68,82.44,1022000.0],["2025-06-24",83.03,83.9,81.13,83.59,1512700.0],["2025-06-25",84.0,84.9,83.25,83.81,825300.0],["2025-06-26",84.58,86.81,84.51,86.14,1144200.0],["2025-06-27",85.78,88.29,85.71,87.98,1563000.0],["2025-06-30",88.56,88.75,85.418,86.17,1398100.0],["2025-07-01",84.83,85.21,80.74,82.33,1377500.0],["2025-07-02",82.23,82.63,80.61,81.66,1262200.0],["2025-07-03",81.92,82.92,81.67,81.97,703700.0],["2025-07-07",81.83,82.14,79.55,80.44,818000.0],["2025-07-08",80.5,81.03,78.38,78.84,896700.0],["2025-07-09",79.38,80.25,78.03,78.49,903100.0],["2025-07-10",78.48,79.395,76.35,78.71,688700.0],["2025-07-11",78.71,80.63,78.64,79.58,557700.0],["2025-07-14",79.47,81.51,78.74,80.15,509800.0],["2025-07-15",80.13,80.42,76.39,76.42,1175500.0],["2025-07-16",77.05,77.25,75.08,75.84,813600.0],["2025-07-17",76.05,78.57,76.05,78.05,798600.0],["2025-07-18",78.6,79.433,75.81,76.15,511900.0],["2025-07-21",76.23,76.715,75.25,75.34,605500.0],["2025-07-22",74.78,75.6,73.03,74.07,586700.0],["2025-07-23",74.92,74.96,73.01,73.44,1049000.0],["2025-07-24",73.7,73.89,72.42,73.09,1022900.0],["2025-07-25",73.53,74.225,72.72,73.6,480600.0],["2025-07-28",74.19,74.225,72.16,72.57,1160000.0],["2025-07-29",73.41,73.41,71.64,71.65,678200.0],["2025-07-30",72.0,72.63,71.26,72.27,835000.0],["2025-07-31",71.96,74.575,71.65,73.91,880100.0],["2025-08-01",73.0,73.275,70.32,71.4,594000.0],["2025-08-04",72.12,73.12,71.08,72.68,663700.0],["2025-08-05",72.73,73.688,70.155,71.0,875600.0],["2025-08-06",70.71,71.09,69.513,70.65,589100.0],["2025-08-07",70.53,71.33,69.85,71.13,465600.0],["2025-08-08",71.33,71.555,67.62,67.62,926100.0],["2025-08-11",67.84,69.31,66.545,68.11,1192500.0],["2025-08-12",68.49,70.29,67.98,69.77,1284200.0],["2025-08-13",73.375,74.0,65.79,68.23,2352900.0],["2025-08-14",69.33,70.49,68.46,69.64,1762600.0],["2025-08-15",69.8,70.97,68.71,70.07,1132900.0],["2025-08-18",70.05,70.498,69.43,70.15,753000.0],["2025-08-19",69.66,71.54,69.58,71.42,1262700.0],["2025-08-20",70.8,72.49,70.59,72.41,1375700.0],["2025-08-21",72.14,73.63,72.14,73.01,927100.0],["2025-08-22",73.36,74.37,71.94,72.42,1236800.0],["2025-08-25",72.67,73.34,70.65,70.83,1116200.0],["2025-08-26",70.84,72.795,70.48,72.45,1337600.0],["2025-08-27",72.38,73.57,72.265,73.42,877000.0],["2025-08-28",73.57,73.91,72.475,72.84,1185900.0],["2025-08-29",72.72,72.72,70.15,70.66,861300.0],["2025-09-02",70.52,71.55,69.1,71.48,641200.0],["2025-09-03",71.45,73.8,71.07,73.7,1157600.0],["2025-09-04",73.83,74.475,72.24,73.73,791900.0],["2025-09-05",74.18,76.67,72.68,76.48,667500.0],["2025-09-08",77.45,78.45,76.88,78.25,1065700.0],["2025-09-09",78.08,78.93,77.1,78.56,965900.0],["2025-09-10",78.46,79.93,78.46,79.34,1233300.0],["2025-09-11",79.85,81.365,79.41,79.45,1136100.0],["2025-09-12",79.67,79.81,76.46,76.48,894800.0],["2025-09-15",76.77,78.325,75.5,77.72,886600.0],["2025-09-16",77.78,79.39,77.598,78.49,499400.0],["2025-09-17",78.53,79.96,77.97,78.72,673300.0],["2025-09-18",78.82,81.61,78.82,81.32,610700.0],["2025-09-19",81.88,81.88,79.99,80.01,1833300.0],["2025-09-22",79.81,81.395,79.17,79.2,1006100.0],["2025-09-23",79.84,79.99,77.315,78.62,746600.0],["2025-09-24",78.65,79.26,77.3,77.31,372200.0],["2025-09-25",76.76,78.08,75.17,77.67,544200.0],["2025-09-26",78.36,79.239,77.77,79.02,434000.0],["2025-09-29",79.59,80.6,78.035,78.51,1256900.0],["2025-09-30",78.74,80.57,78.625,80.0,1070000.0],["2025-10-01",79.27,80.22,78.3,79.38,628400.0],["2025-10-02",79.9,80.975,79.74,79.97,591200.0],["2025-10-03",80.43,80.8,78.11,78.76,1163700.0],["2025-10-06",78.94,80.36,78.49,78.82,906000.0],["2025-10-07",79.0,79.85,76.57,76.98,804800.0],["2025-10-08",77.12,79.82,76.59,79.02,901400.0],["2025-10-09",78.84,80.02,78.47,79.4,594400.0],["2025-10-10",79.52,79.948,78.438,79.12,761200.0],["2025-10-13",79.17,80.71,77.86,79.8,577700.0],["2025-10-14",79.2,81.61,78.334,81.21,714500.0],["2025-10-15",82.0,82.68,80.2,80.9,624900.0],["2025-10-16",80.9,81.71,80.1,80.73,735000.0],["2025-10-17",80.28,80.75,78.683,79.75,528400.0],["2025-10-20",80.3,82.08,80.155,81.76,786700.0],["2025-10-21",82.2,83.43,81.64,81.9,976200.0],["2025-10-22",81.55,82.09,76.735,76.98,806300.0],["2025-10-23",77.38,80.7,77.273,80.52,644500.0],["2025-10-24",81.17,82.34,79.935,81.69,404900.0],["2025-10-27",82.42,82.47,80.0,80.5,526600.0],["2025-10-28",81.1,81.17,79.59,80.0,308500.0],["2025-10-29",80.02,80.54,78.79,79.92,323800.0],["2025-10-30",79.72,81.39,79.245,79.56,309100.0],["2025-10-31",79.83,79.83,78.39,79.13,231900.0],["2025-11-03",79.11,79.27,77.67,77.88,322800.0],["2025-11-04",76.94,77.27,75.285,76.09,415300.0],["2025-11-05",75.56,76.71,73.88,75.26,555400.0],["2025-11-06",74.95,75.41,73.3,74.96,520400.0],["2025-11-07",74.25,75.17,73.075,74.55,548600.0],["2025-11-10",75.0,77.76,74.26,77.1,691200.0],["2025-11-11",76.2,77.07,72.53,73.24,1629700.0],["2025-11-12",75.97,80.41,69.515,71.33,2392400.0],["2025-11-13",72.13,72.13,67.74,68.52,1170600.0],["2025-11-14",67.22,69.25,66.72,66.77,871400.0],["2025-11-17",66.47,67.09,63.26,63.84,1201200.0],["2025-11-18",64.21,66.59,62.6,65.36,1404000.0],["2025-11-19",65.35,66.11,64.77,65.54,815900.0],["2025-11-20",66.6,67.18,63.68,64.04,873100.0],["2025-11-21",63.74,66.97,63.31,64.48,759500.0],["2025-11-24",64.49,65.89,63.265,65.36,767200.0],["2025-11-25",67.28,68.92,65.9,67.45,995000.0],["2025-11-26",67.57,68.85,67.34,68.0,746900.0],["2025-11-28",68.78,69.49,68.05,68.45,220300.0],["2025-12-01",67.36,69.19,66.87,67.19,1005500.0],["2025-12-02",67.67,68.64,67.185,67.7,751000.0],["2025-12-03",67.7,69.14,66.5,68.3,984500.0],["2025-12-04",68.89,69.17,67.34,67.82,608500.0],["2025-12-05",67.72,68.36,66.645,67.25,558900.0],["2025-12-08",67.31,67.78,66.14,66.37,355700.0],["2025-12-09",66.3,67.34,65.78,65.89,657400.0],["2025-12-10",66.41,69.58,65.595,68.34,581400.0],["2025-12-11",68.27,71.77,68.27,71.37,535500.0],["2025-12-12",71.48,72.683,69.2,69.97,796200.0],["2025-12-15",69.95,70.4,67.89,68.82,777500.0],["2025-12-16",68.14,69.3,67.515,68.45,521800.0],["2025-12-17",68.04,69.11,67.26,67.91,674000.0],["2025-12-18",69.02,69.73,67.79,68.17,474100.0],["2025-12-19",68.64,69.12,67.336,67.52,1242100.0],["2025-12-22",67.88,70.5,67.77,69.74,630400.0],["2025-12-23",69.12,69.84,68.5,68.66,456200.0],["2025-12-24",69.15,69.2,67.65,68.62,257300.0],["2025-12-26",68.61,69.62,67.18,69.09,560400.0],["2025-12-29",69.09,69.345,68.15,68.3,535700.0],["2025-12-30",68.45,68.87,67.65,68.54,897400.0],["2025-12-31",68.68,68.68,67.56,68.0,547800.0],["2026-01-02",68.45,71.935,68.445,70.23,732900.0],["2026-01-05",70.75,72.47,70.26,70.28,537000.0],["2026-01-06",71.22,72.09,69.84,71.17,815000.0],["2026-01-07",71.12,71.56,69.51,70.47,704100.0],["2026-01-08",72.03,74.19,71.49,73.38,1560800.0],["2026-01-09",73.87,74.97,72.93,73.14,940400.0],["2026-01-12",73.34,73.565,71.67,71.9,612500.0],["2026-01-13",72.66,73.58,70.92,71.99,884700.0],["2026-01-14",71.48,72.14,69.42,71.59,689200.0],["2026-01-15",73.71,73.71,71.61,73.09,419400.0],["2026-01-16",73.025,75.16,72.45,74.86,527400.0],["2026-01-20",74.12,75.61,72.12,72.12,520200.0],["2026-01-21",72.41,74.42,71.63,73.88,589700.0],["2026-01-22",74.0,74.805,73.305,73.52,486100.0],["2026-01-23",74.07,75.2,71.975,72.83,715200.0],["2026-01-26",72.75,73.547,71.72,71.89,410200.0],["2026-01-27",71.97,73.21,70.7,70.76,493800.0],["2026-01-28",70.7,71.045,68.74,68.97,601600.0],["2026-01-29",69.16,70.848,68.17,69.59,756100.0],["2026-01-30",68.62,70.97,67.69,68.58,633000.0],["2026-02-02",67.78,68.82,67.49,67.76,546500.0],["2026-02-03",68.62,68.62,65.464,67.19,854100.0],["2026-02-04",67.88,68.75,66.18,67.07,769400.0],["2026-02-05",65.25,67.12,63.54,65.02,1001800.0],["2026-02-06",65.99,67.59,65.04,65.55,726400.0],["2026-02-09",65.73,66.02,64.5,65.37,1081700.0],["2026-02-10",65.46,66.53,64.888,65.35,942700.0],["2026-02-11",65.82,66.405,63.77,63.93,562200.0],["2026-02-12",64.4,65.98,63.16,64.28,637800.0],["2026-02-13",63.64,66.2,63.64,64.46,651300.0],["2026-02-17",64.46,65.24,63.71,63.77,1034200.0],["2026-02-18",63.66,65.9,63.5,65.39,1667100.0],["2026-02-19",65.39,67.78,65.11,67.26,1074400.0],["2026-02-20",67.24,68.55,66.82,67.14,626900.0],["2026-02-23",66.53,66.77,65.14,65.19,733500.0],["2026-02-24",65.1,66.22,64.775,65.21,1202500.0],["2026-02-25",65.27,68.44,63.47,68.24,2113100.0],["2026-02-26",66.07,69.45,62.91,69.0,3349100.0],["2026-02-27",68.01,71.71,68.01,70.79,1771700.0],["2026-03-02",70.06,74.36,70.06,72.3,1390500.0],["2026-03-03",71.58,73.13,68.255,72.61,1205400.0],["2026-03-04",73.22,75.62,71.57,75.48,1247800.0],["2026-03-05",74.82,75.34,69.79,72.46,1609800.0],["2026-03-06",71.75,73.29,69.105,69.46,1479000.0],["2026-03-09",68.74,69.58,67.245,69.12,820000.0],["2026-03-10",69.32,70.003,66.91,69.02,1245700.0],["2026-03-11",68.57,71.09,67.425,69.99,989400.0],["2026-03-12",69.38,70.315,62.05,63.03,1895300.0],["2026-03-13",65.84,66.42,62.98,64.67,1620600.0],["2026-03-16",66.0,67.508,65.38,66.29,851600.0],["2026-03-17",66.91,67.9,65.8,65.93,653000.0],["2026-03-18",66.88,68.1,65.565,65.94,776000.0],["2026-03-19",65.0,65.195,62.78,63.28,937400.0],["2026-03-20",62.94,63.705,58.64,59.23,1644000.0],["2026-03-23",60.72,62.715,58.81,58.84,939300.0],["2026-03-24",58.73,59.695,57.67,58.71,1278800.0],["2026-03-25",59.52,60.28,58.72,59.51,1052100.0],["2026-03-26",58.49,59.59,56.63,57.26,1092900.0],["2026-03-27",56.92,57.47,55.525,55.87,1355000.0],["2026-03-30",56.2,57.3,54.585,55.26,1704000.0],["2026-03-31",56.92,58.52,55.6,57.29,1429800.0],["2026-04-01",58.25,59.03,56.86,58.53,1334600.0],["2026-04-02",56.14,60.22,55.84,57.04,1111900.0],["2026-04-06",57.05,59.11,57.05,58.44,808400.0],["2026-04-07",57.93,58.38,56.965,58.24,1182100.0],["2026-04-08",61.43,63.96,61.43,63.01,1211400.0],["2026-04-09",62.52,65.78,62.43,64.38,713800.0],["2026-04-10",64.5,64.825,63.625,64.32,409600.0],["2026-04-13",63.66,66.22,63.66,66.1,567100.0],["2026-04-14",66.99,67.71,66.105,67.15,664900.0],["2026-04-15",67.12,67.49,65.44,65.5,557800.0],["2026-04-16",65.55,65.55,61.8,61.81,740300.0],["2026-04-17",63.68,67.92,63.295,67.48,894600.0],["2026-04-20",66.76,68.67,66.47,68.57,585600.0],["2026-04-21",67.94,68.41,61.625,62.13,1520300.0],["2026-04-22",63.3,63.315,59.05,59.59,1122200.0],["2026-04-23",59.74,60.7,58.0,58.92,1191800.0],["2026-04-24",58.13,58.625,57.23,57.32,928200.0],["2026-04-27",57.43,59.11,57.01,58.16,1212400.0],["2026-04-28",57.89,57.943,55.975,56.48,854300.0],["2026-04-29",56.15,56.2,53.15,53.75,1034900.0],["2026-04-30",54.43,56.49,54.1,56.12,680400.0],["2026-05-01",56.12,56.63,55.2,55.37,512300.0],["2026-05-04",55.35,57.72,55.33,55.59,884100.0],["2026-05-05",56.52,58.14,56.52,57.72,973300.0],["2026-05-06",58.99,63.45,58.99,61.83,1423000.0],["2026-05-07",64.0,64.253,58.95,60.1,1633300.0],["2026-05-08",60.58,64.845,59.69,59.8,1837400.0],["2026-05-11",59.2,61.79,57.565,61.22,1033200.0],["2026-05-12",60.66,61.06,58.93,60.95,808600.0],["2026-05-13",60.04,61.99,58.915,61.34,1079600.0],["2026-05-14",62.14,62.385,60.85,62.07,654300.0],["2026-05-15",60.76,61.025,56.91,57.4,868400.0],["2026-05-18",57.66,59.63,56.845,58.68,749900.0],["2026-05-19",59.19,60.37,57.5,59.19,627200.0],["2026-05-20",60.0,61.42,58.328,60.84,596200.0],["2026-05-21",59.81,62.65,59.31,62.55,464000.0],["2026-05-22",62.65,63.98,61.64,62.34,463200.0],["2026-05-26",63.49,64.445,62.78,62.88,471600.0],["2026-05-27",63.25,63.98,62.07,62.15,513200.0],["2026-05-28",62.0,66.51,61.65,65.19,887700.0],["2026-05-29",64.65,65.82,63.88,64.48,780900.0],["2026-06-01",63.48,63.915,61.42,62.6,689700.0],["2026-06-02",62.81,64.48,62.01,63.94,384700.0],["2026-06-03",62.91,65.38,61.305,63.02,624600.0],["2026-06-04",63.72,66.17,63.31,64.79,670700.0],["2026-06-05",64.11,64.43,62.623,63.29,454700.0],["2026-06-08",64.05,65.59,63.06,63.31,769700.0],["2026-06-09",63.76,67.23,63.6,65.5,1010600.0],["2026-06-10",63.12,66.57,63.12,64.87,571200.0],["2026-06-11",65.84,69.21,65.0,68.91,679800.0],["2026-06-12",69.49,69.79,67.705,68.09,751300.0],["2026-06-15",69.25,71.63,68.63,68.7,845600.0],["2026-06-16",68.96,69.925,67.61,67.78,832500.0],["2026-06-17",67.55,70.235,67.24,67.93,829400.0],["2026-06-18",69.04,71.86,68.195,71.67,1123000.0],["2026-06-22",71.4,71.69,69.85,71.01,639100.0],["2026-06-23",69.69,72.08,69.62,71.6,591500.0],["2026-06-24",72.3,74.125,72.09,73.8,930500.0],["2026-06-25",75.12,80.0,74.6,77.37,1126500.0],["2026-06-26",76.21,79.52,76.185,79.14,2125300.0],["2026-06-29",79.54,81.08,78.125,79.75,857800.0],["2026-06-30",80.26,82.06,79.753,80.61,1410200.0],["2026-07-01",80.87,82.18,79.7,80.26,831600.0],["2026-07-02",80.62,81.55,78.74,80.9,645300.0],["2026-07-06",80.98,82.49,80.8698,81.29,566638.854745],["2026-07-07",80.79,80.87,76.79,77.8,793993.832861],["2026-07-08",75.87,76.485,71.48,72.16,1044865.720063],["2026-07-09",73.95,74.24,72.27,73.06,534479.292254],["2026-07-10",72.94,73.93,71.87,73.09,482024.115745],["2026-07-13",72.61,73.4,71.39,71.92,570720.31012],["2026-07-14",73.18,73.67,71.37,71.41,534704.294873],["2026-07-15",69.31,70.96,66.43,70.57,1304814.672292],["2026-07-16",69.59,71.88,68.95,69.46,989575.60684],["2026-07-17",68.77,71,68.05,69.99,733796.542067],["2026-07-20",70.5,71.8,69.69,69.93,476696.320895],["2026-07-21",70.73,71.16,69.52,70.37,370532.074056],["2026-07-22",70.72,71.425,69.8,70.4,357422.532401],["2026-07-23",70.01,72.39,69.63,70.11,366162.859526],["2026-07-24",70.71,73.1399,69.78,70.89,528927.006507],["2026-07-27",72.49,74.73,70.92,71.73,501993.465583],["2026-07-28",70.99,72.99,70.295,71.6,478011.20301],["2026-07-29",72.24,72.24,66.49,66.51,608255.111679],["2026-07-30",67.59,68.72,65.51,68.24,1028989.188587],["2026-07-31",69.29,69.29,67.6,68.45,356222.15895],["2026-08-03",69.46,72.08,69.16,71.96,426438.445276],["2026-08-04",73.63,75.78,72.75,75.52,631726.270491],["2026-08-05",76.2,77.78,74.945,75.66,683907.64146],["2026-08-06",80.95,81.52,72.24,72.54,1001741.97267],["2026-08-07",75.42,75.655,70.75,70.87,533534.74631],["2026-08-10",71.93,72.29,70.15,70.235,106626.830183],["2026-08-11",72.76,73.89,70.65,72.89,629061.46335],["2026-08-12",73.93,73.93,71.665,73.53,497040.728379],["2026-08-13",73.85,74.66,71.855,73.99,663101.911937],["2026-08-14",74.04,77.92,73.97,77.41,546020.183051]]}