{"t":"LPA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-03-28",14.0,31.63,13.1,16.0,174800.0],["2024-04-01",14.4,14.4,8.017,8.75,44800.0],["2024-04-02",8.4,8.7,6.28,7.8,30300.0],["2024-04-03",7.02,7.41,6.5,7.2,13700.0],["2024-04-04",7.105,7.105,6.0,6.37,12300.0],["2024-04-05",7.44,8.59,6.54,7.95,34600.0],["2024-04-08",8.75,9.4,7.26,8.71,34800.0],["2024-04-09",7.62,9.032,7.301,7.9,46100.0],["2024-04-10",7.6,8.4,7.26,8.18,21800.0],["2024-04-11",7.65,8.19,7.44,7.48,20000.0],["2024-04-12",7.47,8.31,6.38,6.38,18000.0],["2024-04-15",7.02,7.719,7.02,7.07,2800.0],["2024-04-16",7.07,7.9,7.07,7.55,5600.0],["2024-04-17",7.36,7.6,7.36,7.36,2200.0],["2024-04-18",7.31,7.53,7.2,7.53,4100.0],["2024-04-19",7.28,7.49,6.46,7.09,16000.0],["2024-04-22",7.1,7.56,7.1,7.56,4200.0],["2024-04-23",7.475,7.49,7.05,7.27,1300.0],["2024-04-24",7.27,7.27,7.01,7.01,1300.0],["2024-04-25",7.49,7.49,7.38,7.38,600.0],["2024-04-26",7.38,7.38,7.01,7.26,1700.0],["2024-04-29",7.02,7.135,6.42,6.8,10000.0],["2024-04-30",6.95,7.7,6.84,7.0,10300.0],["2024-05-01",6.95,7.27,6.83,7.06,20400.0],["2024-05-02",6.94,7.53,6.78,6.9,20600.0],["2024-05-03",6.9,7.89,6.9,7.51,18700.0],["2024-05-06",7.75,9.902,7.1,8.5,36700.0],["2024-05-07",9.09,9.76,8.5,8.5,22900.0],["2024-05-08",9.5,10.4,9.13,9.99,18700.0],["2024-05-09",10.24,10.24,9.05,9.2,19100.0],["2024-05-10",9.31,9.7,8.38,9.7,13600.0],["2024-05-13",9.9,10.07,9.55,9.55,1300.0],["2024-05-14",9.51,9.87,9.51,9.65,900.0],["2024-05-15",8.72,9.34,8.72,9.34,3800.0],["2024-05-16",8.91,10.19,8.15,10.19,13600.0],["2024-05-17",9.56,9.9,9.33,9.9,5000.0],["2024-05-20",9.5,11.0,9.5,11.0,5800.0],["2024-05-21",10.15,10.15,9.76,10.15,1400.0],["2024-05-22",10.399,10.79,10.075,10.79,2500.0],["2024-05-23",10.31,12.0,10.03,12.0,5000.0],["2024-05-24",12.95,14.1,11.03,14.1,16300.0],["2024-05-28",15.0,29.5,15.0,28.0,178700.0],["2024-05-29",27.32,36.679,23.81,33.01,52100.0],["2024-05-30",36.31,258.85,36.31,258.85,196500.0],["2024-05-31",284.74,525.0,110.0,130.0,95800.0],["2024-06-03",125.0,154.62,72.0,138.49,43200.0],["2024-06-04",148.0,410.27,148.0,184.64,42600.0],["2024-06-05",166.18,166.18,28.81,31.64,332500.0],["2024-06-06",61.0,72.01,38.0,47.14,708200.0],["2024-06-07",35.0,36.609,21.0,24.5,511800.0],["2024-06-10",22.66,22.91,14.63,17.75,672200.0],["2024-06-11",19.15,23.0,16.45,17.25,364400.0],["2024-06-12",16.51,17.25,14.79,16.86,296000.0],["2024-06-13",15.64,17.0,15.31,17.0,147700.0],["2024-06-14",16.48,16.72,15.09,16.47,116800.0],["2024-06-17",15.72,16.36,15.1,16.0,90600.0],["2024-06-18",15.4,23.85,15.13,19.0,630500.0],["2024-06-20",17.16,19.72,17.07,17.99,155800.0],["2024-06-21",18.88,18.88,15.54,16.0,112000.0],["2024-06-24",15.79,16.251,14.84,15.36,116000.0],["2024-06-25",15.3,15.3,12.81,13.97,106200.0],["2024-06-26",13.75,13.844,12.9,13.19,65200.0],["2024-06-27",13.33,15.0,13.03,13.8,189700.0],["2024-06-28",13.62,14.25,10.5,10.5,205200.0],["2024-07-01",11.52,12.23,10.7,11.18,168000.0],["2024-07-02",11.34,11.59,10.08,10.31,148500.0],["2024-07-03",10.27,11.0,10.192,10.2,67300.0],["2024-07-05",10.49,11.98,10.237,10.29,189600.0],["2024-07-08",10.32,10.72,9.55,9.86,125700.0],["2024-07-09",9.72,9.88,8.66,9.01,176700.0],["2024-07-10",9.11,9.24,8.2,8.63,146000.0],["2024-07-11",8.42,11.78,8.16,9.81,504200.0],["2024-07-12",10.33,24.51,9.921,18.41,7172200.0],["2024-07-15",15.03,16.97,14.25,15.35,824400.0],["2024-07-16",15.31,28.18,15.25,26.0,5637800.0],["2024-07-17",28.82,32.0,23.07,26.41,2766400.0],["2024-07-18",26.64,27.87,22.65,25.01,687700.0],["2024-07-19",24.01,24.86,17.98,18.92,559800.0],["2024-07-22",18.76,21.98,18.0,18.35,359300.0],["2024-07-23",17.72,18.175,15.835,16.18,300500.0],["2024-07-24",15.7,18.493,15.62,16.06,283300.0],["2024-07-25",15.91,18.23,15.0,17.6,245700.0],["2024-07-26",17.42,17.84,16.0,17.33,215100.0],["2024-07-29",17.03,17.44,16.4,17.06,72700.0],["2024-07-30",16.59,17.316,15.56,15.84,122400.0],["2024-07-31",15.4,16.289,15.24,16.08,64200.0],["2024-08-01",15.93,16.49,14.58,14.97,96800.0],["2024-08-02",14.58,15.0,13.23,13.56,94000.0],["2024-08-05",12.47,12.7,11.29,11.53,107200.0],["2024-08-06",12.13,12.932,11.0,11.34,165000.0],["2024-08-07",11.36,15.66,11.26,12.58,533500.0],["2024-08-08",12.73,13.71,12.01,12.53,192800.0],["2024-08-09",12.29,12.86,11.19,12.27,141000.0],["2024-08-12",12.78,13.07,12.04,12.59,48200.0],["2024-08-13",12.4,12.91,12.0,12.48,69800.0],["2024-08-14",12.41,13.22,12.26,12.68,73800.0],["2024-08-15",12.9,13.18,12.31,12.59,95500.0],["2024-08-16",12.48,12.74,11.86,12.04,148300.0],["2024-08-19",12.0,12.99,12.0,12.51,125100.0],["2024-08-20",12.44,12.49,11.53,11.81,126800.0],["2024-08-21",11.76,12.23,11.58,11.72,137000.0],["2024-08-22",11.62,12.49,11.4,11.55,133600.0],["2024-08-23",11.39,12.024,11.0,11.5,133700.0],["2024-08-26",11.57,11.789,10.45,10.68,147100.0],["2024-08-27",11.09,11.09,10.41,10.62,58800.0],["2024-08-28",10.7,12.711,10.34,11.08,226600.0],["2024-08-29",11.12,11.46,10.25,10.6,68800.0],["2024-08-30",10.94,10.94,10.5,10.56,33100.0],["2024-09-03",10.51,10.65,10.27,10.48,35900.0],["2024-09-04",10.32,11.35,10.32,11.13,88900.0],["2024-09-05",10.9,11.5,10.41,10.72,50000.0],["2024-09-06",10.91,10.97,10.46,10.46,43100.0],["2024-09-09",10.68,10.999,10.25,10.3,25000.0],["2024-09-10",10.45,10.74,10.31,10.36,32500.0],["2024-09-11",10.64,10.64,9.85,9.91,49300.0],["2024-09-12",9.85,10.462,9.85,10.36,25100.0],["2024-09-13",10.26,10.819,10.26,10.68,42200.0],["2024-09-16",10.8,10.8,10.23,10.47,39800.0],["2024-09-17",10.38,10.71,10.22,10.66,20000.0],["2024-09-18",10.4,10.53,10.01,10.19,44200.0],["2024-09-19",10.4,10.51,10.0,10.16,40500.0],["2024-09-20",10.01,10.42,10.01,10.3,41100.0],["2024-09-23",10.53,10.53,10.05,10.3,20100.0],["2024-09-24",10.11,10.48,9.55,10.02,61200.0],["2024-09-25",10.18,10.28,9.87,10.1,33300.0],["2024-09-26",10.28,10.4,10.05,10.21,14400.0],["2024-09-27",10.135,10.18,9.61,9.83,36200.0],["2024-09-30",9.83,10.09,9.13,9.57,51700.0],["2024-10-01",9.29,9.651,9.198,9.49,29600.0],["2024-10-02",9.37,9.64,9.329,9.41,23900.0],["2024-10-03",9.37,9.571,9.25,9.25,24800.0],["2024-10-04",9.35,9.5,9.0,9.14,38400.0],["2024-10-07",9.31,9.616,9.03,9.05,24800.0],["2024-10-08",9.17,9.2,8.88,8.88,25800.0],["2024-10-09",9.0,9.16,8.89,9.15,26800.0],["2024-10-10",9.15,9.2,8.85,8.9,20000.0],["2024-10-11",8.98,9.11,8.85,8.85,18500.0],["2024-10-14",8.88,8.925,8.515,8.55,28300.0],["2024-10-15",8.71,8.9,8.62,8.73,29400.0],["2024-10-16",9.05,9.05,8.5,8.57,29900.0],["2024-10-17",8.5,8.84,8.43,8.61,25800.0],["2024-10-18",8.465,8.59,8.1,8.405,28600.0],["2024-10-21",8.4,8.5,8.09,8.11,32300.0],["2024-10-22",8.14,8.45,8.14,8.45,18700.0],["2024-10-23",8.21,8.37,8.12,8.25,17000.0],["2024-10-24",8.19,8.47,7.6,7.85,50200.0],["2024-10-25",7.89,7.99,7.661,7.908,19500.0],["2024-10-28",7.74,7.89,7.72,7.88,23300.0],["2024-10-29",7.85,8.09,7.75,7.85,15900.0],["2024-10-30",7.725,7.808,7.6,7.63,24800.0],["2024-10-31",7.54,7.74,7.1,7.11,27900.0],["2024-11-01",7.31,7.75,7.1,7.23,91000.0],["2024-11-04",7.66,7.7,7.23,7.679,29700.0],["2024-11-05",7.67,7.899,7.56,7.61,15700.0],["2024-11-06",7.87,7.87,7.1,7.18,31800.0],["2024-11-07",7.25,7.67,7.25,7.67,16700.0],["2024-11-08",7.45,7.61,7.25,7.6,20700.0],["2024-11-11",7.31,7.6,7.006,7.03,36800.0],["2024-11-12",7.18,7.37,7.12,7.28,23100.0],["2024-11-13",7.23,7.65,7.13,7.36,27400.0],["2024-11-14",7.35,7.573,6.09,6.17,205200.0],["2024-11-15",6.25,6.4,6.128,6.2,37500.0],["2024-11-18",6.17,6.307,6.0,6.01,36200.0],["2024-11-19",6.09,6.489,6.02,6.41,18900.0],["2024-11-20",6.47,6.61,6.15,6.15,18000.0],["2024-11-21",6.15,6.24,6.01,6.22,16500.0],["2024-11-22",6.21,6.469,6.16,6.16,18700.0],["2024-11-25",6.5,7.29,6.5,6.96,56000.0],["2024-11-26",6.99,7.546,6.96,7.22,66200.0],["2024-11-27",7.13,7.548,7.11,7.22,24700.0],["2024-11-29",7.14,7.44,7.007,7.39,12900.0],["2024-12-02",7.39,15.85,7.04,13.1,1100900.0],["2024-12-03",9.8,11.0,9.4,9.8,498100.0],["2024-12-04",9.5,10.9,9.4,9.98,196700.0],["2024-12-05",9.49,9.71,9.0,9.1,80700.0],["2024-12-06",9.0,10.67,9.0,10.061,103000.0],["2024-12-09",9.98,10.7,9.402,10.34,80200.0],["2024-12-10",10.4,10.47,10.0,10.02,27800.0],["2024-12-11",9.98,10.278,9.556,10.11,35500.0],["2024-12-12",10.09,10.25,9.87,9.87,24600.0],["2024-12-13",9.9,9.9,9.69,9.78,46500.0],["2024-12-16",9.8,10.5,9.8,9.89,40500.0],["2024-12-17",9.75,10.45,9.64,10.2,40600.0],["2024-12-18",9.89,10.3,9.785,10.07,46600.0],["2024-12-19",10.07,10.24,9.84,9.94,28000.0],["2024-12-20",9.97,10.265,9.94,10.18,34800.0],["2024-12-23",9.9,10.259,9.9,10.05,10500.0],["2024-12-24",10.15,10.337,10.116,10.33,11100.0],["2024-12-26",10.0,10.42,10.0,10.414,18100.0],["2024-12-27",10.13,10.73,10.13,10.23,24300.0],["2024-12-30",10.24,10.24,10.0,10.01,30500.0],["2024-12-31",10.05,11.473,10.05,10.7,63400.0],["2025-01-02",10.65,10.79,10.35,10.76,28900.0],["2025-01-03",10.78,10.939,10.34,10.67,27000.0],["2025-01-06",10.66,11.16,10.33,11.05,37800.0],["2025-01-07",10.66,11.01,10.4,10.79,16700.0],["2025-01-08",10.46,10.46,9.9,10.09,28500.0],["2025-01-10",10.0,10.3,9.668,10.04,20600.0],["2025-01-13",10.07,10.13,9.767,9.79,12300.0],["2025-01-14",9.75,9.78,9.5,9.53,10600.0],["2025-01-15",9.75,10.35,9.57,10.17,21300.0],["2025-01-16",10.25,10.5,10.129,10.45,16200.0],["2025-01-17",10.32,10.722,10.191,10.3,10600.0],["2025-01-21",10.35,10.35,9.91,10.02,15200.0],["2025-01-22",10.06,10.17,9.93,10.05,16200.0],["2025-01-23",9.94,10.15,9.65,9.78,14400.0],["2025-01-24",9.93,10.101,9.721,10.09,12900.0],["2025-01-27",9.85,10.05,9.74,9.94,11500.0],["2025-01-28",9.66,9.914,9.5,9.91,3400.0],["2025-01-29",9.86,9.995,9.73,9.97,6500.0],["2025-01-30",9.85,10.44,9.85,9.96,40000.0],["2025-01-31",9.875,10.127,9.875,9.92,12300.0],["2025-02-03",9.5,9.887,9.5,9.78,6000.0],["2025-02-04",9.56,10.0,9.5,9.771,20100.0],["2025-02-05",9.68,9.68,9.32,9.43,10100.0],["2025-02-06",9.13,9.8,9.12,9.6,15000.0],["2025-02-07",10.0,10.43,9.48,9.607,11400.0],["2025-02-10",9.75,9.977,9.51,9.872,6900.0],["2025-02-11",9.54,9.87,9.48,9.48,7700.0],["2025-02-12",9.11,9.5,9.11,9.452,9700.0],["2025-02-13",9.325,9.78,9.2,9.45,11200.0],["2025-02-14",9.42,9.925,9.31,9.519,5700.0],["2025-02-18",9.4,9.98,9.4,9.7,10700.0],["2025-02-19",9.538,9.919,9.53,9.726,8000.0],["2025-02-20",9.99,10.03,9.621,9.89,8700.0],["2025-02-21",9.76,9.853,9.56,9.77,7200.0],["2025-02-24",9.57,10.0,9.4,9.95,5400.0],["2025-02-25",9.95,9.95,9.65,9.73,6800.0],["2025-02-26",9.49,9.77,9.49,9.72,2200.0],["2025-02-27",9.637,9.95,9.637,9.808,8000.0],["2025-02-28",9.5,9.8,9.5,9.7,3200.0],["2025-03-03",9.71,9.9,9.4,9.4,8500.0],["2025-03-04",9.4,9.606,9.4,9.485,6300.0],["2025-03-05",9.5,9.61,9.4,9.453,5500.0],["2025-03-06",9.41,9.68,9.41,9.44,4100.0],["2025-03-07",9.768,9.768,9.21,9.64,7400.0],["2025-03-10",9.327,9.33,9.23,9.295,4200.0],["2025-03-11",9.305,9.36,9.19,9.36,4600.0],["2025-03-12",9.23,9.6,9.15,9.257,3300.0],["2025-03-13",9.425,9.54,9.25,9.3,4600.0],["2025-03-14",9.2,9.34,8.95,8.98,8100.0],["2025-03-17",8.98,9.22,8.795,9.01,15400.0],["2025-03-18",8.636,9.37,8.63,9.0,15300.0],["2025-03-19",9.29,9.81,8.71,9.27,52100.0],["2025-03-20",8.93,9.65,8.84,9.175,8900.0],["2025-03-21",9.21,9.57,8.733,9.57,6500.0],["2025-03-24",9.54,9.54,9.0,9.35,5800.0],["2025-03-25",9.2,9.71,9.2,9.4,24000.0],["2025-03-26",9.42,9.429,9.406,9.429,2200.0],["2025-03-27",9.0,9.572,9.0,9.365,11000.0],["2025-03-28",8.91,9.58,8.91,9.11,19200.0],["2025-03-31",9.05,9.074,8.92,8.923,7400.0],["2025-04-01",8.809,8.86,8.77,8.86,5400.0],["2025-04-02",8.639,8.869,7.97,8.02,18900.0],["2025-04-03",8.51,8.51,8.05,8.11,14300.0],["2025-04-04",7.91,8.07,7.789,7.895,8400.0],["2025-04-07",7.67,8.0,6.44,7.74,38900.0],["2025-04-08",7.71,7.94,7.635,7.635,8300.0],["2025-04-09",7.22,7.525,7.025,7.25,26400.0],["2025-04-10",7.18,7.25,7.0,7.0,11900.0],["2025-04-11",6.93,7.04,6.155,6.78,59100.0],["2025-04-14",6.85,6.99,6.61,6.8,21500.0],["2025-04-15",6.99,7.33,6.68,6.69,15000.0],["2025-04-16",6.54,7.22,6.54,7.03,14100.0],["2025-04-17",6.77,7.35,6.73,6.8,24600.0],["2025-04-21",6.96,7.21,6.75,6.75,10100.0],["2025-04-22",6.6,7.25,6.492,6.79,16700.0],["2025-04-23",6.8,6.989,6.58,6.65,26200.0],["2025-04-24",6.85,6.972,6.57,6.79,17200.0],["2025-04-25",6.61,6.747,6.4,6.545,18100.0],["2025-04-28",6.75,6.79,6.36,6.52,22500.0],["2025-04-29",6.64,6.91,6.489,6.77,38100.0],["2025-04-30",6.59,6.99,6.401,6.93,12700.0],["2025-05-01",6.935,6.95,6.7,6.805,17200.0],["2025-05-02",6.76,7.12,6.66,7.005,20600.0],["2025-05-05",7.0,7.0,6.74,6.74,14200.0],["2025-05-06",6.79,6.88,6.31,6.59,35700.0],["2025-05-07",6.39,6.55,6.1,6.12,28500.0],["2025-05-08",6.25,6.452,6.0,6.4,31000.0],["2025-05-09",6.21,6.489,6.01,6.115,24800.0],["2025-05-12",6.39,6.45,6.2,6.4,16800.0],["2025-05-13",6.47,6.5,6.25,6.26,24200.0],["2025-05-14",6.28,6.481,6.03,6.1,46900.0],["2025-05-15",6.12,6.36,6.0,6.02,29400.0],["2025-05-16",6.285,6.285,5.9,6.19,30100.0],["2025-05-19",6.12,6.4,6.05,6.3,39800.0],["2025-05-20",6.39,6.85,6.32,6.79,40400.0],["2025-05-21",6.67,6.99,6.51,6.69,24600.0],["2025-05-22",6.79,7.91,6.79,7.0,99000.0],["2025-05-23",7.18,8.99,7.131,8.32,145000.0],["2025-05-27",8.55,8.55,7.41,7.91,59200.0],["2025-05-28",8.02,8.663,7.85,8.29,53100.0],["2025-05-29",8.54,9.41,8.215,8.27,93500.0],["2025-05-30",8.45,8.83,7.83,8.04,36200.0],["2025-06-02",7.86,8.3,7.86,8.3,17000.0],["2025-06-03",8.0,8.34,8.0,8.16,24700.0],["2025-06-04",8.04,8.264,7.86,8.0,15500.0],["2025-06-05",8.039,8.1,7.85,7.85,6500.0],["2025-06-06",7.92,8.16,7.67,7.92,30500.0],["2025-06-09",8.08,8.08,7.28,7.35,21800.0],["2025-06-10",7.4,7.65,7.28,7.56,20100.0],["2025-06-11",7.54,7.636,7.22,7.42,9000.0],["2025-06-12",7.16,7.435,7.02,7.15,23800.0],["2025-06-13",7.077,7.447,7.02,7.18,5600.0],["2025-06-16",7.18,7.18,6.952,7.05,8500.0],["2025-06-17",6.95,7.057,6.65,6.85,9400.0],["2025-06-18",6.78,7.15,6.78,7.09,8100.0],["2025-06-20",7.11,7.11,6.6,6.7,9000.0],["2025-06-23",6.51,6.68,6.17,6.17,28600.0],["2025-06-24",6.48,6.5,6.12,6.21,16200.0],["2025-06-25",6.14,6.84,6.01,6.37,25200.0],["2025-06-26",6.37,7.0,6.37,7.0,20800.0],["2025-06-27",6.965,7.085,6.45,6.83,299800.0],["2025-06-30",6.92,7.0,6.71,6.83,21100.0],["2025-07-01",6.965,7.31,6.7,7.31,6500.0],["2025-07-02",7.175,7.491,7.08,7.38,13700.0],["2025-07-03",7.039,7.56,7.032,7.51,12300.0],["2025-07-07",7.17,7.42,7.17,7.22,11500.0],["2025-07-08",7.22,7.328,7.18,7.18,5900.0],["2025-07-09",7.24,7.24,6.946,7.12,5700.0],["2025-07-10",7.112,7.2,6.919,7.12,8000.0],["2025-07-11",7.09,7.155,6.8,7.03,9700.0],["2025-07-14",6.91,6.92,6.7,6.83,9300.0],["2025-07-15",6.79,6.88,6.5,6.5,11100.0],["2025-07-16",6.61,6.8,6.5,6.8,10200.0],["2025-07-17",6.87,7.13,6.6,7.13,6300.0],["2025-07-18",7.14,7.2,6.765,6.77,11200.0],["2025-07-21",6.72,6.72,6.5,6.6,33500.0],["2025-07-22",6.527,6.88,6.5,6.55,6600.0],["2025-07-23",6.617,6.71,6.375,6.45,20900.0],["2025-07-24",6.496,6.496,6.32,6.39,11400.0],["2025-07-25",6.424,6.736,6.26,6.55,6600.0],["2025-07-28",6.56,6.59,6.3,6.3,8200.0],["2025-07-29",6.21,6.505,6.16,6.2,16600.0],["2025-07-30",6.33,6.33,6.0,6.12,19200.0],["2025-07-31",6.12,6.5,5.898,6.07,14900.0],["2025-08-01",6.37,6.37,5.991,6.21,17900.0],["2025-08-04",6.083,6.34,6.083,6.3,6300.0],["2025-08-05",6.29,6.29,5.93,6.26,7400.0],["2025-08-06",6.218,6.22,6.01,6.03,4700.0],["2025-08-07",6.03,6.26,5.98,5.98,10300.0],["2025-08-08",6.0,6.708,6.0,6.2,17500.0],["2025-08-11",6.18,6.35,6.165,6.27,6900.0],["2025-08-12",6.25,6.555,6.22,6.48,16600.0],["2025-08-13",6.26,6.44,6.26,6.41,18900.0],["2025-08-14",6.27,6.3,6.06,6.06,26300.0],["2025-08-15",6.15,6.15,5.848,6.12,23500.0],["2025-08-18",5.77,6.304,5.77,6.03,12500.0],["2025-08-19",6.02,6.15,5.81,5.81,8000.0],["2025-08-20",5.82,6.053,5.82,6.02,8000.0],["2025-08-21",5.886,6.0,5.71,5.71,12200.0],["2025-08-22",6.0,6.9,5.721,6.73,38100.0],["2025-08-25",6.8,6.8,6.358,6.48,17900.0],["2025-08-26",6.305,6.305,6.21,6.3,6600.0],["2025-08-27",6.344,6.56,6.344,6.44,11100.0],["2025-08-28",6.5,6.5,6.34,6.34,3600.0],["2025-08-29",6.3,6.51,6.3,6.49,3300.0],["2025-09-02",6.35,6.5,6.31,6.41,8500.0],["2025-09-03",6.413,6.413,6.25,6.25,3100.0],["2025-09-04",6.3,6.47,6.259,6.35,5700.0],["2025-09-05",6.27,6.36,6.27,6.34,4400.0],["2025-09-08",6.349,6.62,6.25,6.25,17400.0],["2025-09-09",6.25,6.25,6.129,6.17,3900.0],["2025-09-10",6.3,6.38,6.09,6.24,12100.0],["2025-09-11",6.29,6.62,6.213,6.62,4300.0],["2025-09-12",6.55,6.55,5.97,6.28,18200.0],["2025-09-15",6.17,6.5,6.17,6.24,11200.0],["2025-09-16",6.256,6.38,6.103,6.38,6300.0],["2025-09-17",6.29,6.314,6.21,6.26,8900.0],["2025-09-18",6.284,6.3,6.01,6.3,4700.0],["2025-09-19",6.08,6.3,6.08,6.3,19100.0],["2025-09-22",6.12,6.193,6.1,6.1,9200.0],["2025-09-23",6.1,6.1,5.995,6.03,3500.0],["2025-09-24",6.03,6.1,5.94,6.1,8600.0],["2025-09-25",6.0,6.085,5.95,5.95,10800.0],["2025-09-26",6.02,6.11,5.8,5.99,9100.0],["2025-09-29",6.0,6.1,4.89,4.94,213900.0],["2025-09-30",4.96,5.136,4.39,4.66,75600.0],["2025-10-01",4.64,4.74,4.48,4.68,58400.0],["2025-10-02",4.5,4.65,4.068,4.5,294500.0],["2025-10-03",4.15,4.534,4.1,4.41,96200.0],["2025-10-06",4.16,4.57,4.12,4.57,64900.0],["2025-10-07",4.58,4.655,4.45,4.63,27500.0],["2025-10-08",4.63,4.728,4.4,4.43,28000.0],["2025-10-09",4.42,4.54,4.4,4.41,11500.0],["2025-10-10",4.46,4.5,4.1,4.1,22700.0],["2025-10-13",4.26,4.461,4.16,4.26,37500.0],["2025-10-14",4.26,4.41,4.16,4.36,9900.0],["2025-10-15",4.3,4.32,4.02,4.1,87300.0],["2025-10-16",4.13,4.14,3.79,3.86,99400.0],["2025-10-17",3.82,4.44,3.64,3.78,62600.0],["2025-10-20",3.75,3.96,3.56,3.96,55300.0],["2025-10-21",3.84,3.945,3.76,3.78,43900.0],["2025-10-22",3.77,3.8,3.53,3.79,28100.0],["2025-10-23",3.75,3.76,3.53,3.57,34600.0],["2025-10-24",3.6,3.65,3.5,3.62,61600.0],["2025-10-27",3.53,3.64,3.47,3.52,18300.0],["2025-10-28",3.53,3.53,3.21,3.34,51200.0],["2025-10-29",3.4,3.436,3.26,3.26,18300.0],["2025-10-30",3.57,3.57,3.21,3.3,49900.0],["2025-10-31",3.33,3.401,3.13,3.39,28900.0],["2025-11-03",3.4,3.47,3.218,3.28,5533600.0],["2025-11-04",3.22,3.286,2.57,2.68,283300.0],["2025-11-05",2.55,3.09,2.55,2.77,108200.0],["2025-11-06",2.69,2.835,2.588,2.69,32400.0],["2025-11-07",2.71,3.3,2.671,3.09,127900.0],["2025-11-10",3.03,3.17,2.961,3.04,36100.0],["2025-11-11",3.06,3.2,3.0,3.2,17600.0],["2025-11-12",3.29,3.32,3.08,3.14,22000.0],["2025-11-13",3.13,3.39,3.075,3.2,23300.0],["2025-11-14",3.18,3.4,3.18,3.4,14200.0],["2025-11-17",3.3,3.35,3.18,3.18,30300.0],["2025-11-18",3.2,3.29,3.08,3.21,22600.0],["2025-11-19",3.23,3.297,3.07,3.15,20600.0],["2025-11-20",3.166,3.29,3.06,3.06,26000.0],["2025-11-21",3.05,3.29,3.05,3.29,20500.0],["2025-11-24",3.26,3.35,3.21,3.29,24700.0],["2025-11-25",3.24,3.49,3.24,3.47,51900.0],["2025-11-26",3.43,3.603,3.391,3.45,24000.0],["2025-11-28",3.29,3.5,3.25,3.38,35800.0],["2025-12-01",3.43,3.43,3.25,3.29,12700.0],["2025-12-02",3.31,3.37,3.01,3.01,66200.0],["2025-12-03",3.15,3.151,3.01,3.11,27700.0],["2025-12-04",3.015,3.105,3.015,3.02,22000.0],["2025-12-05",3.178,3.178,3.0,3.0,25700.0],["2025-12-08",3.04,3.12,3.0,3.0,14200.0],["2025-12-09",3.01,3.12,3.01,3.01,7100.0],["2025-12-10",3.0,3.15,3.0,3.05,12900.0],["2025-12-11",3.01,3.115,2.86,3.01,30500.0],["2025-12-12",2.97,3.01,2.93,2.93,42600.0],["2025-12-15",2.93,3.01,2.835,2.98,54100.0],["2025-12-16",2.87,2.94,2.71,2.73,57100.0],["2025-12-17",2.7,2.82,2.59,2.82,55100.0],["2025-12-18",2.82,2.91,2.71,2.77,17500.0],["2025-12-19",2.77,2.96,2.71,2.96,27400.0],["2025-12-22",2.83,2.88,2.65,2.7,39900.0],["2025-12-23",2.7,2.78,2.69,2.71,16800.0],["2025-12-24",2.7,2.799,2.7,2.73,22700.0],["2025-12-26",2.71,2.94,2.71,2.85,26100.0],["2025-12-29",2.85,2.896,2.76,2.84,17300.0],["2025-12-30",2.78,2.83,2.66,2.69,34800.0],["2025-12-31",2.66,2.8,2.66,2.73,12100.0],["2026-01-02",2.68,2.85,2.6,2.63,49300.0],["2026-01-05",2.56,2.72,2.56,2.65,24700.0],["2026-01-06",2.61,2.71,2.59,2.63,39400.0],["2026-01-07",2.65,2.69,2.63,2.64,10200.0],["2026-01-08",2.65,2.74,2.62,2.62,14700.0],["2026-01-09",2.624,2.77,2.61,2.77,14900.0],["2026-01-12",2.68,2.93,2.66,2.93,35000.0],["2026-01-13",2.83,2.872,2.78,2.83,18100.0],["2026-01-14",2.84,3.15,2.8,3.04,26800.0],["2026-01-15",3.05,3.27,3.02,3.07,35300.0],["2026-01-16",3.09,3.23,2.99,3.01,9600.0],["2026-01-20",2.95,3.02,2.84,2.84,6500.0],["2026-01-21",2.91,3.04,2.875,3.04,10600.0],["2026-01-22",2.9,3.0,2.83,3.0,13500.0],["2026-01-23",2.96,3.05,2.96,3.05,4600.0],["2026-01-26",2.97,2.97,2.835,2.86,23200.0],["2026-01-27",2.94,2.99,2.76,2.99,23000.0],["2026-01-28",2.94,2.97,2.81,2.87,7900.0],["2026-01-29",2.82,2.89,2.82,2.87,8900.0],["2026-01-30",2.891,3.04,2.81,2.96,17000.0],["2026-02-02",2.94,3.05,2.83,2.99,20500.0],["2026-02-03",3.05,3.05,2.85,2.87,14300.0],["2026-02-04",2.91,2.91,2.56,2.73,53100.0],["2026-02-05",2.68,2.69,2.5,2.5,17000.0],["2026-02-06",2.57,2.57,2.04,2.49,88000.0],["2026-02-09",2.5,2.58,2.322,2.57,22700.0],["2026-02-10",2.58,2.665,2.509,2.54,6900.0],["2026-02-11",2.555,2.555,2.367,2.45,12200.0],["2026-02-12",2.45,2.45,2.33,2.39,14700.0],["2026-02-13",2.42,2.46,2.38,2.44,7700.0],["2026-02-17",2.46,2.5,2.38,2.38,22200.0],["2026-02-18",2.45,2.515,2.33,2.4,14000.0],["2026-02-19",2.47,2.49,2.428,2.47,6800.0],["2026-02-20",2.45,2.58,2.37,2.58,31400.0],["2026-02-23",2.55,2.55,2.44,2.45,2700.0],["2026-02-24",2.48,2.56,2.453,2.56,7700.0],["2026-02-25",2.555,2.61,2.49,2.6,8500.0],["2026-02-26",2.53,2.659,2.53,2.57,9200.0],["2026-02-27",2.6,2.61,2.463,2.52,7800.0],["2026-03-02",2.38,2.59,2.38,2.5,18900.0],["2026-03-03",2.478,2.53,2.45,2.51,9000.0],["2026-03-04",2.53,2.637,2.53,2.62,17800.0],["2026-03-05",2.61,2.68,2.57,2.62,15900.0],["2026-03-06",2.6,2.68,2.509,2.68,7000.0],["2026-03-09",2.528,2.72,2.528,2.72,22700.0],["2026-03-10",2.649,2.69,2.58,2.58,7300.0],["2026-03-11",2.58,2.66,2.58,2.59,10000.0],["2026-03-12",2.62,2.65,2.49,2.49,9100.0],["2026-03-13",2.52,2.66,2.505,2.56,8700.0],["2026-03-16",2.619,2.638,2.56,2.59,5000.0],["2026-03-17",2.675,2.69,2.6,2.6,4500.0],["2026-03-18",2.6,2.91,2.6,2.85,94000.0],["2026-03-19",2.89,2.948,2.67,2.92,37700.0],["2026-03-20",2.92,2.98,2.73,2.73,37300.0],["2026-03-23",2.78,3.01,2.71,2.87,19900.0],["2026-03-24",2.85,2.97,2.81,2.97,7100.0],["2026-03-25",2.91,3.03,2.906,3.03,21900.0],["2026-03-26",3.02,3.55,3.0,3.52,78200.0],["2026-03-27",3.57,3.723,3.315,3.46,61100.0],["2026-03-30",3.43,3.54,3.28,3.28,25700.0],["2026-03-31",3.32,3.32,3.2,3.3,12500.0],["2026-04-01",3.3,3.414,3.11,3.12,30500.0],["2026-04-02",3.08,3.09,2.95,3.09,16500.0],["2026-04-06",2.98,3.12,2.96,3.09,18100.0],["2026-04-07",3.06,3.16,3.03,3.11,4800.0],["2026-04-08",3.1,3.378,3.1,3.33,17200.0],["2026-04-09",3.32,3.42,3.24,3.36,15100.0],["2026-04-10",3.35,3.45,3.3,3.4,12200.0],["2026-04-13",3.34,3.45,3.2,3.44,28700.0],["2026-04-14",3.47,3.75,3.4,3.75,43800.0],["2026-04-15",3.86,3.86,3.47,3.72,46900.0],["2026-04-16",3.65,3.88,3.415,3.72,10000.0],["2026-04-17",3.75,3.75,3.65,3.69,16000.0],["2026-04-20",3.718,3.72,3.62,3.71,15400.0],["2026-04-21",3.69,3.787,3.63,3.66,13600.0],["2026-04-22",3.68,3.74,3.54,3.6,22800.0],["2026-04-23",3.58,3.734,3.484,3.6,13400.0],["2026-04-24",3.64,3.69,3.5,3.65,20400.0],["2026-04-27",3.58,3.63,3.5,3.55,10600.0],["2026-04-28",3.55,3.71,3.55,3.68,14900.0],["2026-04-29",3.61,3.68,3.51,3.59,8900.0],["2026-04-30",3.595,3.65,3.54,3.57,5300.0],["2026-05-01",3.55,3.55,3.31,3.42,12400.0],["2026-05-04",3.41,3.48,3.183,3.32,9200.0],["2026-05-05",3.338,3.46,3.25,3.25,30700.0],["2026-05-06",3.18,3.345,3.16,3.27,27300.0],["2026-05-07",3.35,3.39,3.195,3.27,8000.0],["2026-05-08",3.6,3.84,3.28,3.4,40500.0],["2026-05-11",3.47,3.849,3.32,3.41,37500.0],["2026-05-12",3.495,3.79,3.46,3.58,47500.0],["2026-05-13",3.65,3.774,3.31,3.37,24200.0],["2026-05-14",3.5,3.68,3.36,3.36,12200.0],["2026-05-15",3.32,3.615,3.31,3.4,19900.0],["2026-05-18",3.4,3.49,3.3,3.3,16600.0],["2026-05-19",3.32,3.41,3.22,3.27,10300.0],["2026-05-20",3.16,3.37,3.16,3.3,14400.0],["2026-05-21",3.26,3.34,3.12,3.28,9300.0],["2026-05-22",3.19,3.19,3.1,3.1,8200.0],["2026-05-26",3.23,3.23,3.09,3.11,11200.0],["2026-05-27",3.06,3.06,2.82,2.83,62000.0],["2026-05-28",2.91,3.03,2.85,2.89,46700.0],["2026-05-29",2.85,3.019,2.83,2.97,23800.0],["2026-06-01",2.98,3.03,2.85,2.99,16900.0],["2026-06-02",2.901,3.04,2.88,3.04,8700.0],["2026-06-03",3.06,3.06,2.84,2.88,19400.0],["2026-06-04",2.87,3.01,2.85,2.89,7200.0],["2026-06-05",2.87,2.97,2.75,2.85,14500.0],["2026-06-08",2.91,2.951,2.8,2.85,7500.0],["2026-06-09",2.745,2.89,2.59,2.89,10100.0],["2026-06-10",2.9,2.907,2.82,2.85,12900.0],["2026-06-11",2.87,2.94,2.8,2.93,12100.0],["2026-06-12",2.94,2.98,2.94,2.98,2800.0],["2026-06-15",3.01,3.165,2.99,3.16,16800.0],["2026-06-16",3.155,3.36,3.05,3.36,23500.0],["2026-06-17",3.299,3.33,3.14,3.14,12451100.0],["2026-06-18",4.37,4.38,3.5,3.57,10511400.0],["2026-06-22",3.48,3.8,3.2,3.49,565200.0],["2026-06-23",3.3,3.855,3.2,3.7,288200.0],["2026-06-24",3.66,4.249,3.61,4.02,431200.0],["2026-06-25",3.99,4.14,3.87,3.98,115400.0],["2026-06-26",3.96,3.98,3.8,3.82,339200.0],["2026-06-29",3.87,3.87,3.42,3.45,77700.0],["2026-06-30",3.52,3.55,3.26,3.36,61000.0],["2026-07-01",3.38,3.87,3.38,3.85,114200.0],["2026-07-02",3.84,3.85,3.52,3.64,67200.0],["2026-07-06",3.6,3.7,3.57,3.65,34400.0],["2026-07-07",3.601,3.601,3.44,3.46,25700.0],["2026-07-08",3.4,3.4,3.25,3.31,23400.0],["2026-07-09",3.34,3.34,3.23,3.26,14600.0],["2026-07-10",3.25,3.55,3.16,3.37,59400.0],["2026-07-13",3.34,3.53,3.2,3.41,37500.0],["2026-07-14",3.38,3.55,3.229,3.42,42400.0],["2026-07-15",3.32,3.43,3.08,3.18,60400.0],["2026-07-16",3.18,3.2,3.031,3.11,45300.0],["2026-07-17",3.07,3.14,2.935,3.08,45300.0],["2026-07-20",2.96,3.156,2.96,3.03,19700.0],["2026-07-21",3.06,3.169,3.0,3.1,14300.0],["2026-07-22",3.07,3.12,3.0,3.0,20500.0],["2026-07-23",3.0,3.04,2.9,2.9,6600.0],["2026-07-24",2.98,3.2,2.95,3.01,12900.0],["2026-07-27",3.0,3.268,3.0,3.13,60600.0],["2026-07-28",3.06,3.1,2.903,3.0,74700.0],["2026-07-29",3.01,3.06,2.8,2.9,37400.0],["2026-07-30",2.96,3.05,2.92,2.93,34100.0],["2026-07-31",3.0,3.01,2.9,2.94,20700.0],["2026-08-03",2.9,3.075,2.88,2.99,20500.0],["2026-08-04",3.01,3.064,2.83,2.89,103200.0],["2026-08-05",2.85,2.96,2.85,2.96,30300.0],["2026-08-06",2.94,3.11,2.885,2.94,7300.0],["2026-08-07",2.9,3.03,2.89,2.99,8600.0],["2026-08-10",2.92,3.02,2.87,2.95,8200.0],["2026-08-11",2.9,3.0,2.85,3.0,13400.0],["2026-08-12",3.0,3.49,2.99,3.42,151700.0],["2026-08-13",3.69,3.69,3.17,3.3,24800.0],["2026-08-14",3.22,3.35,3.2,3.28,13400.0],["2026-08-17",3.3,3.51,3.28,3.43,25800.0],["2026-08-18",3.43,3.43,3.215,3.27,17200.0],["2026-08-19",3.26,3.4,3.2,3.27,14800.0],["2026-08-20",3.27,3.34,3.18,3.19,7600.0],["2026-08-21",3.27,3.447,3.19,3.19,14000.0],["2026-08-24",3.17,3.33,3.12,3.21,20700.0],["2026-08-25",3.16,3.315,3.15,3.23,19100.0],["2026-08-26",3.2,3.26,3.07,3.07,13600.0],["2026-08-27",3.07,3.23,2.858,3.07,60000.0],["2026-08-28",3.08,3.1,3.01,3.05,10100.0],["2026-08-31",3.02,3.13,3.02,3.03,6400.0],["2026-09-01",3.03,3.16,3.03,3.12,10600.0],["2026-09-02",3.095,3.12,3.09,3.09,3200.0],["2026-09-03",3.105,3.14,3.105,3.13,2500.0],["2026-09-04",3.076,3.13,3.07,3.07,7300.0],["2026-09-08",2.99,3.07,2.99,3.0,28800.0],["2026-09-09",3.0,3.0,2.892,2.935,13600.0],["2026-09-10",2.975,3.11,2.91,3.03,50100.0],["2026-09-11",3.09,3.63,3.061,3.38,222000.0],["2026-09-14",3.31,3.56,3.183,3.24,46300.0],["2026-09-15",3.145,3.25,3.08,3.1,22000.0],["2026-09-16",3.05,3.17,3.05,3.06,9800.0],["2026-09-17",3.08,3.15,3.07,3.09,20900.0],["2026-09-18",3.1,3.18,3.06,3.14,16100.0],["2026-09-21",3.14,3.18,3.125,3.15,17800.0],["2026-09-22",3.13,3.24,3.13,3.23,17800.0],["2026-09-23",3.2,3.2,3.0,3.02,33400.0],["2026-09-24",3.01,3.125,2.82,2.82,67500.0],["2026-09-25",3.0,3.04,2.88,2.908,22100.0],["2026-09-28",3.0,3.0,2.87,2.87,9600.0],["2026-09-29",2.92,2.92,2.81,2.82,10800.0],["2026-09-30",2.85,2.9,2.8,2.86,2916500.0],["2026-10-01",3.15,3.4099,2.67,2.91,1004892.0],["2026-10-02",2.89,2.99,2.721,2.99,161067.752278]],"session_anchor":{"v":1,"date":"2024-03-28","index":0,"basis":"feed"}}