{"t":"PSBD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-18",11.8332,11.9861,11.6584,11.7895,1044800.0],["2024-01-19",11.8113,12.0006,11.6875,11.9205,514600.0],["2024-01-22",11.9788,12.1361,11.338,11.8404,188100.0],["2024-01-23",11.7676,12.0152,11.7676,11.9861,113100.0],["2024-01-24",11.9133,12.0006,11.7822,11.9861,147700.0],["2024-01-25",11.8623,12.0152,11.7822,11.8841,97600.0],["2024-01-26",11.9424,12.1973,11.7312,11.8259,592300.0],["2024-01-29",11.9278,12.0006,11.8259,11.906,73500.0],["2024-01-30",11.9788,11.9788,11.7538,11.8186,544200.0],["2024-01-31",11.8113,11.9278,11.7822,11.906,52100.0],["2024-02-01",11.9424,11.9424,11.7385,11.7822,86200.0],["2024-02-02",11.7822,11.9562,11.7239,11.7895,87400.0],["2024-02-05",11.7458,11.8332,11.3817,11.6147,166600.0],["2024-02-06",11.52,12.0589,11.52,11.7458,144600.0],["2024-02-07",11.8259,11.8259,11.5564,11.6948,93900.0],["2024-02-08",11.7676,11.9205,11.7312,11.7603,71000.0],["2024-02-09",11.6948,11.906,11.673,11.855,60700.0],["2024-02-12",11.7749,12.0152,11.6365,11.8404,132900.0],["2024-02-13",11.7895,11.8696,11.6511,11.6657,141900.0],["2024-02-14",11.7166,12.088,11.7166,11.8332,133400.0],["2024-02-15",11.9424,12.0152,11.673,11.6948,66400.0],["2024-02-16",11.7385,12.2409,11.5637,11.9788,292400.0],["2024-02-20",11.7603,12.1419,11.7603,12.0735,103200.0],["2024-02-21",12.139,12.3429,11.9497,12.2045,106300.0],["2024-02-22",12.1099,12.4667,11.7676,11.8623,102100.0],["2024-02-23",11.9497,12.0006,11.7603,11.8987,26800.0],["2024-02-26",11.8404,11.9715,11.7603,11.7603,58800.0],["2024-02-27",11.9497,11.9497,11.6657,11.673,66200.0],["2024-02-28",11.906,11.9788,11.7239,11.9205,96100.0],["2024-02-29",11.804,12.0014,11.804,11.8404,34400.0],["2024-03-01",11.7603,11.9788,11.7538,11.8404,59700.0],["2024-03-04",11.8987,12.0188,11.8113,11.8113,35200.0],["2024-03-05",11.7603,11.957,11.7021,11.7676,24500.0],["2024-03-06",11.8768,11.9351,11.7967,11.8186,58000.0],["2024-03-07",12.088,12.3793,11.804,11.8186,30100.0],["2024-03-08",11.7967,11.9861,11.7676,11.8332,31300.0],["2024-03-11",11.906,12.0298,11.7676,11.8696,31500.0],["2024-03-12",11.8332,12.1317,11.8332,11.9788,34200.0],["2024-03-13",12.0443,12.0516,11.8332,11.855,15200.0],["2024-03-14",11.8186,11.8987,11.7749,11.804,21400.0],["2024-03-15",11.7385,11.9861,11.7166,11.9642,28500.0],["2024-03-18",12.0371,12.2992,11.9133,12.0662,31600.0],["2024-03-19",11.9642,12.0516,11.815,11.9278,21900.0],["2024-03-20",11.906,12.19,11.906,12.19,15000.0],["2024-03-21",12.1135,12.2169,11.9569,12.088,29200.0],["2024-03-22",11.9569,12.2235,11.9569,12.1099,9400.0],["2024-03-25",12.139,12.1973,11.9715,12.139,41100.0],["2024-03-26",12.1973,12.4448,11.9715,11.9934,45500.0],["2024-03-27",12.0084,12.3574,12.0009,12.3536,69800.0],["2024-03-28",11.4605,12.3836,11.4605,12.226,118000.0],["2024-04-01",12.226,12.3138,11.9483,12.0159,27300.0],["2024-04-02",12.0759,12.1435,11.8958,11.9333,85800.0],["2024-04-03",12.0084,12.1285,11.9333,12.0459,16100.0],["2024-04-04",12.0234,12.3386,12.0234,12.1285,84000.0],["2024-04-05",12.226,12.256,12.0534,12.151,17300.0],["2024-04-08",12.3011,12.3011,11.9934,12.0684,22500.0],["2024-04-09",12.196,12.2185,12.0084,12.0309,17200.0],["2024-04-10",12.0159,12.1735,11.9333,12.0909,34500.0],["2024-04-11",12.0909,12.3086,12.0872,12.226,54600.0],["2024-04-12",12.2861,12.3086,12.0309,12.0909,37300.0],["2024-04-15",12.0309,12.3086,12.0084,12.0084,38900.0],["2024-04-16",12.0534,12.2185,12.0234,12.1585,45200.0],["2024-04-17",12.2485,12.4587,12.1735,12.3086,34300.0],["2024-04-18",12.3716,12.5412,12.2876,12.5262,51800.0],["2024-04-19",12.5713,12.7326,12.4812,12.6088,48000.0],["2024-04-22",12.5037,12.6688,12.2335,12.3386,58200.0],["2024-04-23",12.3236,12.6763,12.3236,12.6313,29500.0],["2024-04-24",12.6313,12.7739,12.2711,12.3911,38000.0],["2024-04-25",12.3836,12.5037,12.3086,12.4662,11300.0],["2024-04-26",12.5638,12.575,12.2861,12.3311,17100.0],["2024-04-29",12.3161,12.5337,12.3161,12.3911,11600.0],["2024-04-30",12.4249,12.6163,12.3086,12.3086,5600.0],["2024-05-01",12.5863,12.6388,12.1285,12.1285,35800.0],["2024-05-02",12.2185,12.3836,12.0984,12.3836,36900.0],["2024-05-03",12.3836,12.4362,12.3161,12.3611,5900.0],["2024-05-06",12.6013,12.6013,12.3911,12.4812,11700.0],["2024-05-07",12.4437,12.6088,12.3761,12.4212,21400.0],["2024-05-08",12.3934,12.5938,12.241,12.4362,12300.0],["2024-05-09",12.3236,12.6313,12.3236,12.5487,17700.0],["2024-05-10",12.5713,12.6388,12.3161,12.3236,22200.0],["2024-05-13",12.3086,12.5525,12.3086,12.3761,13800.0],["2024-05-14",12.5863,12.6238,12.4287,12.6088,17700.0],["2024-05-15",12.6125,12.6313,12.4212,12.5487,18000.0],["2024-05-16",12.6388,12.6388,12.5337,12.6088,10000.0],["2024-05-17",12.5262,12.6313,12.4737,12.5037,15000.0],["2024-05-20",12.4587,12.6163,12.4362,12.4662,12000.0],["2024-05-21",12.4399,12.6088,12.4399,12.5713,9700.0],["2024-05-22",12.6463,12.6463,12.4512,12.4587,14200.0],["2024-05-23",12.4287,12.6013,12.3836,12.4662,16900.0],["2024-05-24",12.3986,12.6185,12.3836,12.6013,5000.0],["2024-05-28",12.5788,12.5788,12.3536,12.3536,26100.0],["2024-05-29",12.3836,12.3911,12.1885,12.1885,14900.0],["2024-05-30",12.4287,12.4497,12.0684,12.3386,28800.0],["2024-05-31",12.3836,12.4737,12.3386,12.3386,22700.0],["2024-06-03",12.256,12.6463,12.2485,12.2485,41600.0],["2024-06-04",12.3536,12.5788,12.256,12.3461,18100.0],["2024-06-05",12.3986,12.5075,12.3574,12.3836,20900.0],["2024-06-06",12.4549,12.4549,12.3011,12.4437,5200.0],["2024-06-07",12.617,12.617,12.4137,12.4587,10500.0],["2024-06-10",12.4587,12.4887,12.4287,12.4587,12500.0],["2024-06-11",12.4542,12.4887,12.4031,12.4587,6400.0],["2024-06-12",12.4587,12.4737,12.4061,12.4587,7600.0],["2024-06-13",12.4699,12.5487,12.3311,12.3611,23300.0],["2024-06-14",12.3836,12.3986,12.3161,12.3611,9800.0],["2024-06-17",12.3836,12.6388,12.3836,12.5713,16700.0],["2024-06-18",12.6463,12.6463,12.4812,12.5187,8300.0],["2024-06-20",12.5487,12.5698,12.4212,12.4212,5600.0],["2024-06-21",12.3911,12.5337,12.3236,12.3836,14100.0],["2024-06-24",12.5563,12.5638,12.3236,12.3911,14800.0],["2024-06-25",12.4699,12.4699,12.3461,12.3536,5700.0],["2024-06-26",12.3716,12.4212,12.3694,12.4212,5600.0],["2024-06-27",12.5112,12.5112,12.3461,12.3461,21900.0],["2024-06-28",12.4697,12.5547,12.4156,12.4852,36800.0],["2024-07-01",12.4774,12.5315,12.3384,12.4388,37300.0],["2024-07-02",12.3847,12.6521,12.3847,12.4234,20900.0],["2024-07-03",12.7479,12.7479,12.4697,12.4929,4200.0],["2024-07-05",12.5547,12.632,12.4543,12.4774,9400.0],["2024-07-08",12.5547,12.5848,12.4079,12.4543,25300.0],["2024-07-09",12.4929,12.6706,12.4774,12.4774,11500.0],["2024-07-10",12.5315,12.5315,12.3847,12.4388,41700.0],["2024-07-11",12.4465,12.5547,12.4234,12.4388,70200.0],["2024-07-12",12.4697,12.547,12.4465,12.4929,8200.0],["2024-07-15",12.4465,12.6629,12.4465,12.5238,15300.0],["2024-07-16",12.5161,12.6706,12.4697,12.4929,46700.0],["2024-07-17",12.5933,12.9333,12.4929,12.6397,50500.0],["2024-07-18",12.7092,12.856,12.6551,12.7865,32800.0],["2024-07-19",12.8637,12.9086,12.7401,12.7479,38300.0],["2024-07-22",12.8946,12.9333,12.6629,12.7556,28700.0],["2024-07-23",12.771,12.8869,12.6397,12.7401,107200.0],["2024-07-24",12.8251,12.9333,12.7401,12.7479,65800.0],["2024-07-25",12.8174,13.0183,12.6945,12.7479,51900.0],["2024-07-26",12.8328,12.8444,12.7479,12.7865,70700.0],["2024-07-29",12.856,12.9874,12.686,12.7479,95300.0],["2024-07-30",12.8792,12.9796,12.7324,12.7401,89900.0],["2024-07-31",12.7479,12.8869,12.7479,12.8869,25000.0],["2024-08-01",12.9874,12.9874,12.7015,12.7479,70500.0],["2024-08-02",12.7865,12.7865,12.6397,12.7401,17800.0],["2024-08-05",12.5624,12.7247,12.5238,12.6242,35100.0],["2024-08-06",12.717,12.8823,12.6088,12.6551,17700.0],["2024-08-07",12.7324,12.7479,12.5393,12.5547,9500.0],["2024-08-08",12.8637,13.0105,12.4852,12.5856,29000.0],["2024-08-09",12.5161,12.6397,12.4852,12.5702,13900.0],["2024-08-12",12.5084,12.8483,12.4929,12.6011,20700.0],["2024-08-13",12.547,12.6938,12.547,12.6088,5900.0],["2024-08-14",12.5702,12.6729,12.5702,12.6011,5600.0],["2024-08-15",12.6474,12.7092,12.5702,12.632,5800.0],["2024-08-16",12.7092,13.0028,12.6088,12.632,8100.0],["2024-08-19",12.7942,12.8251,12.5315,12.5771,37000.0],["2024-08-20",12.6011,12.6629,12.5199,12.5779,7600.0],["2024-08-21",12.6551,12.6783,12.4388,12.5006,12800.0],["2024-08-22",12.5779,12.7015,12.4852,12.5238,13100.0],["2024-08-23",12.5933,12.5933,12.4543,12.5702,3400.0],["2024-08-26",12.5933,12.6706,12.4852,12.5856,33300.0],["2024-08-27",12.5972,12.5972,12.5161,12.5624,8500.0],["2024-08-28",12.5624,12.5624,12.4697,12.5161,12400.0],["2024-08-29",12.5161,12.5238,12.4697,12.5161,7100.0],["2024-08-30",12.547,12.547,12.4774,12.5161,20800.0],["2024-09-03",12.5161,12.5161,12.4388,12.4774,115700.0],["2024-09-04",12.547,12.5547,12.4697,12.5084,8300.0],["2024-09-05",12.5547,12.5702,12.5084,12.5702,6900.0],["2024-09-06",12.632,12.6706,12.6088,12.6629,14500.0],["2024-09-09",12.9951,12.9951,12.6165,12.6551,14100.0],["2024-09-10",12.6629,12.7092,12.5161,12.7015,125500.0],["2024-09-11",12.5779,12.6706,12.5779,12.6474,6100.0],["2024-09-12",12.6358,12.686,12.5702,12.6242,40300.0],["2024-09-13",12.6011,12.6706,12.5624,12.632,33300.0],["2024-09-16",12.632,12.6783,12.5624,12.6551,50100.0],["2024-09-17",12.6165,12.6822,12.6165,12.632,28900.0],["2024-09-18",12.6706,12.7015,12.6165,12.6706,19300.0],["2024-09-19",12.6343,12.6706,12.6165,12.6397,20300.0],["2024-09-20",12.6629,12.6922,12.5624,12.5933,22400.0],["2024-09-23",12.632,12.6675,12.5624,12.5856,34900.0],["2024-09-24",12.5933,12.6242,12.4774,12.4929,41900.0],["2024-09-25",12.5702,12.5702,12.462,12.5006,28800.0],["2024-09-26",12.5547,12.6938,12.5393,12.6551,55400.0],["2024-09-27",12.7585,12.8222,12.679,12.7585,13500.0],["2024-09-30",12.8142,12.9654,12.4483,12.9654,107300.0],["2024-10-01",12.9574,12.9574,12.7347,12.8063,32400.0],["2024-10-02",12.8063,12.8063,12.6551,12.6631,9400.0],["2024-10-03",12.7267,12.7267,12.5637,12.6313,24200.0],["2024-10-04",12.7068,12.7585,12.4961,12.5358,31900.0],["2024-10-07",12.687,12.687,12.4802,12.4961,18800.0],["2024-10-08",12.6313,12.7347,12.6233,12.7188,8300.0],["2024-10-09",12.7228,12.854,12.6392,12.6949,15700.0],["2024-10-10",12.7426,12.8858,12.5915,12.7188,17200.0],["2024-10-11",12.7983,12.9654,12.7983,12.9256,27600.0],["2024-10-14",12.8381,12.862,12.7275,12.7983,16900.0],["2024-10-15",12.7904,12.9415,12.6949,12.8381,27100.0],["2024-10-16",12.846,12.9813,12.7665,12.9654,49000.0],["2024-10-17",12.9097,12.9654,12.854,12.9256,60500.0],["2024-10-18",12.9574,12.9574,12.8779,12.9176,17500.0],["2024-10-21",12.9415,12.9574,12.7705,12.8779,45000.0],["2024-10-22",12.8858,12.9654,12.8699,12.9176,30700.0],["2024-10-23",12.9256,12.9256,12.5851,12.854,37200.0],["2024-10-24",12.9017,12.9256,12.7824,12.9256,28800.0],["2024-10-25",12.9256,12.9256,12.8938,12.9256,28000.0],["2024-10-28",12.9256,12.9256,12.6949,12.7188,28300.0],["2024-10-29",12.7824,12.7904,12.6965,12.7506,4300.0],["2024-10-30",12.7983,12.8063,12.7053,12.7904,7400.0],["2024-10-31",12.7904,12.8063,12.6432,12.679,10100.0],["2024-11-01",12.6631,12.7745,12.6392,12.6711,12000.0],["2024-11-04",12.7506,12.7904,12.6392,12.7108,17600.0],["2024-11-05",12.7904,12.9256,12.7307,12.7347,18700.0],["2024-11-06",12.8063,12.8063,12.7108,12.7188,28200.0],["2024-11-07",12.7904,12.7983,12.6711,12.7585,8400.0],["2024-11-08",12.7665,12.7665,12.4324,12.5517,80700.0],["2024-11-11",12.6392,12.7347,12.4483,12.5358,29200.0],["2024-11-12",12.6154,12.7347,12.4324,12.7267,39800.0],["2024-11-13",12.7267,12.7267,12.5995,12.6949,15700.0],["2024-11-14",12.7824,12.7824,12.6154,12.7267,3900.0],["2024-11-15",12.7665,12.7665,12.4722,12.5438,16000.0],["2024-11-18",12.4483,12.5279,12.2018,12.4245,28300.0],["2024-11-19",12.4563,12.6074,12.4324,12.5279,13900.0],["2024-11-20",12.4324,12.6711,12.3767,12.6711,14000.0],["2024-11-21",12.6074,12.7029,12.329,12.3847,69400.0],["2024-11-22",12.4889,12.5279,12.3688,12.4642,13100.0],["2024-11-25",12.7188,12.7188,12.4642,12.5756,20400.0],["2024-11-26",12.7188,12.7188,12.5605,12.6392,13500.0],["2024-11-27",12.7188,12.9256,12.6154,12.7267,38700.0],["2024-11-29",12.8063,12.8627,12.7108,12.7267,12000.0],["2024-12-02",12.7745,12.8063,12.4881,12.7983,10700.0],["2024-12-03",12.7983,12.7983,12.4921,12.6472,15300.0],["2024-12-04",12.5358,12.7665,12.4483,12.5199,33200.0],["2024-12-05",12.6074,12.6074,12.4245,12.504,30900.0],["2024-12-06",12.5676,12.7267,12.4722,12.6631,19100.0],["2024-12-09",12.5517,12.7029,12.5517,12.6631,12500.0],["2024-12-10",12.6695,12.7625,12.4961,12.6233,11200.0],["2024-12-11",12.6233,12.7824,12.6233,12.6551,23800.0],["2024-12-12",12.7506,12.8063,12.4961,12.6313,37900.0],["2024-12-13",12.7665,12.7983,12.3998,12.7585,14500.0],["2024-12-16",12.7904,12.8063,12.512,12.7188,15500.0],["2024-12-17",12.6472,12.7029,12.4245,12.504,30400.0],["2024-12-18",12.5517,12.7267,12.5517,12.6472,8900.0],["2024-12-19",12.6631,12.7904,12.5716,12.6472,6700.0],["2024-12-20",12.6472,12.7665,12.4483,12.679,13300.0],["2024-12-23",12.7188,12.7745,12.4642,12.4722,23100.0],["2024-12-24",12.6472,12.6599,12.504,12.5279,6500.0],["2024-12-26",12.5676,12.7387,12.4802,12.7267,18200.0],["2024-12-27",12.7841,12.8456,12.6365,12.7185,11400.0],["2024-12-30",12.6201,12.7185,12.5463,12.6365,15500.0],["2024-12-31",12.7021,12.7021,12.4643,12.4643,21100.0],["2025-01-02",12.5799,12.7103,12.4889,12.6119,14900.0],["2025-01-03",12.5217,12.7243,12.5217,12.5955,17100.0],["2025-01-06",12.7185,12.7513,12.5217,12.6365,13300.0],["2025-01-07",12.7349,13.0301,12.5217,12.5791,9100.0],["2025-01-08",12.6939,12.8579,12.4315,12.5791,19800.0],["2025-01-10",12.6447,12.6447,12.3987,12.4233,20300.0],["2025-01-13",12.4069,12.6037,12.3987,12.5135,22900.0],["2025-01-14",12.5955,13.0055,12.5299,12.8907,28900.0],["2025-01-15",12.8005,13.1777,12.4356,12.7103,36400.0],["2025-01-16",12.6857,13.0957,12.5529,12.9153,23600.0],["2025-01-17",13.1203,13.1203,12.8588,13.0301,22700.0],["2025-01-21",13.0383,13.2351,12.8309,12.9153,25000.0],["2025-01-22",12.9563,12.9727,12.7513,12.8661,18700.0],["2025-01-23",12.9645,13.0219,12.7964,12.9563,39400.0],["2025-01-24",12.8579,13.2515,12.6365,13.0711,49200.0],["2025-01-27",12.9727,13.1203,12.8497,13.0957,28300.0],["2025-01-28",12.5545,13.1121,12.5545,12.9481,13300.0],["2025-01-29",12.7185,13.0547,12.7185,12.7759,9400.0],["2025-01-30",12.7759,13.0957,12.7759,12.9399,14200.0],["2025-01-31",12.9071,13.0137,12.7579,12.7923,20100.0],["2025-02-03",12.6283,13.0129,12.6283,12.9153,36300.0],["2025-02-04",13.0137,13.0301,12.7448,12.8497,8200.0],["2025-02-05",12.7841,13.0055,12.7841,12.9563,19100.0],["2025-02-06",13.0383,13.0957,12.8251,12.9727,8500.0],["2025-02-07",12.8743,13.1203,12.7677,13.1039,20700.0],["2025-02-10",13.1613,13.1613,12.8752,12.9891,10000.0],["2025-02-11",13.0629,13.0629,12.8743,12.9235,11900.0],["2025-02-12",12.7923,12.8825,12.6447,12.6447,29200.0],["2025-02-13",12.6447,12.9563,12.6447,12.8661,15800.0],["2025-02-14",12.9727,13.0219,12.7226,12.9481,13200.0],["2025-02-18",13.0383,13.0383,12.6119,12.7021,19700.0],["2025-02-19",12.6201,12.8768,12.5463,12.7923,17000.0],["2025-02-20",12.9071,12.9071,12.7554,12.7923,12000.0],["2025-02-21",12.7841,12.7841,12.5299,12.5873,23300.0],["2025-02-24",12.7021,12.7759,12.5873,12.6693,13600.0],["2025-02-25",12.6939,12.8005,12.2921,12.5135,87300.0],["2025-02-26",12.5299,12.6948,12.4807,12.5299,10100.0],["2025-02-27",12.5545,12.7759,12.5463,12.6447,17900.0],["2025-02-28",12.7759,12.7759,12.5463,12.5873,55800.0],["2025-03-03",12.7185,12.8251,12.4988,12.7226,23000.0],["2025-03-04",12.8251,12.8251,12.3003,12.4725,42800.0],["2025-03-05",12.5791,12.7513,12.4471,12.5709,17600.0],["2025-03-06",12.5709,12.8112,12.5463,12.6447,42700.0],["2025-03-07",12.4561,12.8005,12.3331,12.3823,46600.0],["2025-03-10",12.4971,12.8087,12.3249,12.3823,34200.0],["2025-03-11",12.3823,12.7103,12.0789,12.1855,52300.0],["2025-03-12",12.3167,12.6201,12.1773,12.2757,37000.0],["2025-03-13",12.5217,12.5332,11.7427,12.0051,32400.0],["2025-03-14",11.7263,12.5504,11.6689,11.8657,49600.0],["2025-03-17",11.8411,12.1486,11.8411,11.9149,26400.0],["2025-03-18",12.0051,12.1527,11.8083,11.9559,31700.0],["2025-03-19",11.8985,12.1691,11.8985,12.0461,18700.0],["2025-03-20",12.1691,12.1732,11.9723,12.0297,46000.0],["2025-03-21",12.1035,12.1035,11.0949,11.8821,67100.0],["2025-03-24",11.8821,12.1544,11.6853,11.7919,18100.0],["2025-03-25",12.0379,12.0543,11.8329,11.8657,31700.0],["2025-03-26",11.8821,11.9272,11.8329,11.8657,43600.0],["2025-03-27",11.8903,11.9805,11.8083,11.8083,25700.0],["2025-03-28",12.0949,12.1202,11.7586,11.8336,45000.0],["2025-03-31",11.7746,12.1033,11.2267,11.2267,229000.0],["2025-04-01",11.3616,11.6903,11.1762,11.6482,89000.0],["2025-04-02",11.7325,11.7957,11.2605,11.606,30900.0],["2025-04-03",11.606,11.7695,11.5386,11.5892,11900.0],["2025-04-04",11.3953,11.5976,10.8306,10.839,107300.0],["2025-04-07",10.4682,11.37,10.3418,10.8137,78700.0],["2025-04-08",11.0329,11.1804,10.0215,10.2996,45600.0],["2025-04-09",10.308,11.354,10.0468,11.1593,69200.0],["2025-04-10",11.1762,11.3532,10.4134,10.7379,43400.0],["2025-04-11",10.7885,11.1425,10.3586,10.9065,36200.0],["2025-04-14",11.0413,11.2099,10.6283,10.8559,33400.0],["2025-04-15",10.7969,11.4459,10.7969,10.9317,50500.0],["2025-04-16",11.0245,11.252,10.9317,11.075,22300.0],["2025-04-17",10.8559,11.37,10.6536,10.7969,26900.0],["2025-04-21",10.9612,11.0497,10.4935,10.603,27900.0],["2025-04-22",10.662,11.016,10.5356,11.016,30600.0],["2025-04-23",11.2099,11.6313,10.78,10.8896,35000.0],["2025-04-24",10.9739,10.9739,10.6199,10.7295,41600.0],["2025-04-25",10.8222,10.9284,10.6249,10.7463,63100.0],["2025-04-28",10.7463,11.0582,10.6199,10.7463,47400.0],["2025-04-29",10.8475,10.8475,10.544,10.7126,25500.0],["2025-04-30",10.8053,10.8348,10.5609,10.6789,18800.0],["2025-05-01",10.6873,11.1003,10.6367,11.0076,37200.0],["2025-05-02",11.016,11.2335,11.0118,11.0919,15500.0],["2025-05-05",11.0919,11.0919,10.7379,10.7379,12500.0],["2025-05-06",10.5862,11.134,9.7029,10.7126,15800.0],["2025-05-07",10.7969,10.7969,9.874,10.2828,73300.0],["2025-05-08",10.544,11.0666,10.1226,10.1648,149100.0],["2025-05-09",9.954,10.7295,9.954,10.6367,31100.0],["2025-05-12",10.8222,11.1846,10.8222,11.075,46800.0],["2025-05-13",11.2942,11.6819,11.0413,11.2015,82000.0],["2025-05-14",11.3363,11.5268,11.2141,11.3616,45800.0],["2025-05-15",11.4627,11.7999,11.2183,11.6313,38800.0],["2025-05-16",11.6313,11.9347,11.2731,11.6566,91000.0],["2025-05-19",11.7915,12.0106,11.6566,11.8167,65800.0],["2025-05-20",11.7156,12.0443,11.7156,11.7746,44600.0],["2025-05-21",11.8757,11.9347,11.5007,11.665,35900.0],["2025-05-22",11.7156,11.8547,11.5892,11.6566,43600.0],["2025-05-23",11.6566,11.9937,11.4543,11.7577,15700.0],["2025-05-27",11.9179,12.0359,11.7156,11.7493,23600.0],["2025-05-28",11.7746,11.8589,11.7577,11.7746,17000.0],["2025-05-29",11.842,11.842,11.5386,11.6397,69800.0],["2025-05-30",11.6397,11.901,11.6313,11.783,25600.0],["2025-06-02",11.7156,11.9853,11.5555,11.6903,32600.0],["2025-06-03",11.7325,11.9516,11.5217,11.6819,29600.0],["2025-06-04",11.7072,11.7999,11.7072,11.724,17000.0],["2025-06-05",11.724,11.8167,11.6313,11.6819,32800.0],["2025-06-06",11.7156,11.7999,11.5892,11.6987,56200.0],["2025-06-09",11.7325,11.7493,11.633,11.6903,16400.0],["2025-06-10",11.6735,11.8589,11.6735,11.7409,27800.0],["2025-06-11",11.8505,11.8505,11.6313,11.6819,58100.0],["2025-06-12",11.6735,11.8673,11.6735,11.7662,95600.0],["2025-06-13",11.7409,12.0022,11.7409,11.9684,114900.0],["2025-06-16",11.9853,12.3477,11.9769,12.0527,66000.0],["2025-06-17",12.1792,12.3224,12.1581,12.2213,32100.0],["2025-06-18",12.3056,12.3705,12.2213,12.2213,44700.0],["2025-06-20",12.2213,12.3562,12.2044,12.2213,36500.0],["2025-06-23",12.4067,12.4489,12.2634,12.4489,41200.0],["2025-06-24",12.373,12.6217,12.2382,12.314,36500.0],["2025-06-25",12.314,12.491,12.0443,12.078,31000.0],["2025-06-26",11.9516,12.5332,11.8757,12.2887,52700.0],["2025-06-27",12.1499,12.7487,11.7854,12.0804,36500.0],["2025-06-30",12.0371,12.3668,11.7854,12.1152,22500.0],["2025-07-01",12.0718,12.2887,11.9537,12.0804,7800.0],["2025-07-02",12.1846,12.3148,11.9069,12.0197,16400.0],["2025-07-03",12.1065,12.4536,12.0718,12.1759,21200.0],["2025-07-07",12.1586,12.497,12.0128,12.1933,42900.0],["2025-07-08",12.2453,12.4102,12.1846,12.2801,23600.0],["2025-07-09",12.3799,12.5838,12.136,12.2627,24500.0],["2025-07-10",12.1238,12.4016,12.1195,12.1846,14600.0],["2025-07-11",12.2584,12.6879,12.0544,12.1499,92800.0],["2025-07-14",12.1499,12.4363,12.1499,12.3495,28100.0],["2025-07-15",12.4614,12.4614,12.011,12.1933,69400.0],["2025-07-16",12.2019,12.4232,12.1672,12.2367,145400.0],["2025-07-17",12.2453,12.3582,12.0544,12.2367,40900.0],["2025-07-18",12.3234,12.3408,12.1672,12.2193,33000.0],["2025-07-21",12.1933,12.2453,12.0891,12.1846,36300.0],["2025-07-22",12.1282,12.2367,12.1195,12.1672,33100.0],["2025-07-23",12.1282,12.1933,12.0371,12.1325,21000.0],["2025-07-24",12.1499,12.3842,12.0804,12.1412,19600.0],["2025-07-25",12.0804,12.2063,11.8201,11.8548,31000.0],["2025-07-28",11.8461,12.228,11.7984,11.985,52400.0],["2025-07-29",11.8635,12.1499,11.8201,11.8982,42000.0],["2025-07-30",12.1846,12.2019,11.8982,12.0371,25800.0],["2025-07-31",11.9112,12.1499,11.8114,12.0284,32900.0],["2025-08-01",11.9546,12.0978,11.9112,11.9329,20000.0],["2025-08-04",11.8548,12.1212,11.8548,12.0891,9400.0],["2025-08-05",11.8461,12.1759,11.8461,12.1759,21500.0],["2025-08-06",12.2453,12.3182,11.7941,12.2453,28300.0],["2025-08-07",12.1499,12.1499,11.7958,11.9763,19600.0],["2025-08-08",11.8635,12.228,11.7941,11.9503,21200.0],["2025-08-11",11.9329,12.1889,11.9156,12.0544,73100.0],["2025-08-12",11.9763,12.2367,11.9763,12.1933,110000.0],["2025-08-13",12.1933,12.2367,12.0197,12.1065,148400.0],["2025-08-14",12.1152,12.1499,12.0197,12.0631,65900.0],["2025-08-15",12.0631,12.1499,11.9329,11.9416,147400.0],["2025-08-18",12.2106,12.3061,11.9329,12.1846,90600.0],["2025-08-19",12.0631,12.3495,12.0631,12.2367,138200.0],["2025-08-20",12.1846,12.3668,11.9416,12.0284,106500.0],["2025-08-21",11.9937,12.2801,11.9763,12.1152,114200.0],["2025-08-22",12.0718,12.3668,12.0284,12.2887,157900.0],["2025-08-25",12.3929,12.5231,12.0414,12.0631,128400.0],["2025-08-26",12.1499,12.254,12.0284,12.0804,70900.0],["2025-08-27",12.2132,12.2132,11.9763,11.985,115300.0],["2025-08-28",12.0197,12.2341,12.011,12.1933,98000.0],["2025-08-29",12.1672,12.3668,12.1238,12.3234,70100.0],["2025-09-02",12.3495,12.3495,12.1672,12.1933,35900.0],["2025-09-03",12.228,12.3668,11.9416,11.9937,143600.0],["2025-09-04",12.0197,12.2349,11.9503,12.011,110400.0],["2025-09-05",12.0284,12.1499,11.9676,11.985,47600.0],["2025-09-08",11.985,12.0848,11.8982,11.9329,52000.0],["2025-09-09",11.9329,12.0752,11.8114,11.8895,78400.0],["2025-09-10",11.8808,11.8982,11.7246,11.8027,93300.0],["2025-09-11",11.8939,11.9199,11.7593,11.8375,30800.0],["2025-09-12",11.8461,11.9503,11.7507,11.8375,42700.0],["2025-09-15",11.8201,11.8201,11.4946,11.5684,53100.0],["2025-09-16",11.6726,11.8722,11.6552,11.716,35100.0],["2025-09-17",11.7246,11.9156,11.5207,11.5511,66200.0],["2025-09-18",11.716,11.9312,11.716,11.7854,29700.0],["2025-09-19",11.716,11.7819,11.6118,11.6899,169600.0],["2025-09-22",11.6899,11.7507,11.6292,11.6899,38000.0],["2025-09-23",11.8808,12.0891,11.5077,11.5163,71500.0],["2025-09-24",11.499,11.7073,11.499,11.5684,58600.0],["2025-09-25",11.5337,11.6899,10.8307,11.0304,151300.0],["2025-09-26",10.9586,11.0124,10.7342,10.8868,60000.0],["2025-09-29",10.9586,11.2996,10.8149,11.1111,90300.0],["2025-09-30",11.1111,11.1201,10.8823,11.0124,51800.0],["2025-10-01",10.8149,11.0797,10.8149,10.9316,63500.0],["2025-10-02",10.9765,11.0348,10.8688,10.9675,50800.0],["2025-10-03",10.8329,11.2009,10.8329,10.9945,142100.0],["2025-10-06",11.3086,11.6586,11.174,11.6227,98600.0],["2025-10-07",11.7663,11.7663,11.156,11.2547,166400.0],["2025-10-08",11.3938,11.506,11.2727,11.4073,77600.0],["2025-10-09",11.2996,11.4737,10.963,11.0752,151000.0],["2025-10-10",11.0752,11.1291,10.7701,10.9496,149600.0],["2025-10-13",11.3355,11.3669,11.0663,11.2368,204100.0],["2025-10-14",11.2458,11.6407,11.2099,11.2188,385800.0],["2025-10-15",11.2278,11.3176,11.1291,11.165,88700.0],["2025-10-16",11.2009,11.3086,10.9586,11.0034,159800.0],["2025-10-17",10.9496,11.1695,10.8643,10.9406,219100.0],["2025-10-20",11.0393,11.4253,11.0393,11.4253,178400.0],["2025-10-21",11.3445,11.5778,11.2547,11.2547,146000.0],["2025-10-22",11.2458,11.5509,11.2278,11.4253,145700.0],["2025-10-23",11.4163,11.4971,11.0842,11.174,76500.0],["2025-10-24",11.1829,11.2637,11.0932,11.165,54600.0],["2025-10-27",11.2906,11.2906,11.1291,11.174,134900.0],["2025-10-28",11.1381,11.4423,11.1381,11.3086,34500.0],["2025-10-29",11.2458,11.3355,10.9406,10.9945,44600.0],["2025-10-30",10.9945,11.0842,10.8688,10.9765,47000.0],["2025-10-31",10.9496,11.0932,10.9047,11.0483,67100.0],["2025-11-03",10.9765,11.2619,10.9406,11.0214,68700.0],["2025-11-04",10.9765,11.4073,10.8867,10.8957,81000.0],["2025-11-05",10.9406,11.2861,10.8688,10.9765,54000.0],["2025-11-06",10.9675,11.0932,10.6624,10.9047,147700.0],["2025-11-07",10.9227,11.3176,10.8419,10.8957,164200.0],["2025-11-10",10.9496,10.9855,10.7162,10.8329,144100.0],["2025-11-11",10.8778,10.9765,10.7728,10.9137,78500.0],["2025-11-12",10.9765,10.9989,10.806,10.8509,97800.0],["2025-11-13",10.779,10.9532,10.7701,10.788,78300.0],["2025-11-14",10.788,10.8526,10.7521,10.779,36100.0],["2025-11-17",10.8329,10.8778,10.6489,10.7252,46100.0],["2025-11-18",10.806,10.8149,10.6085,10.6534,44800.0],["2025-11-19",10.6085,10.7611,10.5726,10.5995,38000.0],["2025-11-20",10.5547,10.7844,10.5547,10.6983,53600.0],["2025-11-21",10.6983,10.8419,10.6983,10.7342,66700.0],["2025-11-24",10.6803,10.8778,10.6803,10.8149,105000.0],["2025-11-25",10.9047,11.165,10.8868,11.1201,87800.0],["2025-11-26",10.9945,11.1452,10.9182,10.9855,85900.0],["2025-11-28",10.9047,11.174,10.9047,11.1291,18200.0],["2025-12-01",11.0663,11.1022,10.8688,10.9316,101500.0],["2025-12-02",10.8598,11.1022,10.8598,10.9765,43700.0],["2025-12-03",10.9496,11.0887,10.9496,11.0214,73800.0],["2025-12-04",10.9137,11.1291,10.9137,11.0214,50400.0],["2025-12-05",11.0483,11.0707,10.99,11.0214,39200.0],["2025-12-08",11.0573,11.0932,10.9047,11.0214,56800.0],["2025-12-09",11.1381,11.1381,10.9137,10.9855,134400.0],["2025-12-10",10.9047,11.0573,10.8778,10.9406,89700.0],["2025-12-11",10.8868,11.0438,10.8868,10.8868,48800.0],["2025-12-12",10.8598,11.0304,10.806,10.8509,89500.0],["2025-12-15",10.9227,10.9227,10.6803,10.7342,74500.0],["2025-12-16",10.6803,10.797,10.5636,10.6444,92200.0],["2025-12-17",10.6803,10.9226,10.6803,10.806,143000.0],["2025-12-18",10.7701,10.9227,10.5861,10.8509,420300.0],["2025-12-19",10.8149,10.8419,10.5816,10.7252,72700.0],["2025-12-22",10.6713,10.8419,10.6354,10.8149,177600.0],["2025-12-23",10.9137,10.9137,10.7431,10.8868,216400.0],["2025-12-24",10.8867,10.9801,10.8149,10.9226,63600.0],["2025-12-26",10.9855,11.0573,10.9226,10.9765,199800.0],["2025-12-29",11.0323,11.1346,10.9718,11.0881,150200.0],["2025-12-30",11.023,11.3114,11.023,11.3114,307100.0],["2025-12-31",11.3486,11.4323,11.1811,11.3393,133600.0],["2026-01-02",11.3765,11.3765,11.1904,11.1904,149500.0],["2026-01-05",11.2184,11.4184,11.2184,11.33,136800.0],["2026-01-06",11.4044,11.4044,11.1904,11.2091,77700.0],["2026-01-07",11.2928,11.2928,11.0323,11.1067,74500.0],["2026-01-08",11.0509,11.33,11.0509,11.2091,97200.0],["2026-01-09",11.3486,11.3672,11.13,11.1625,58200.0],["2026-01-12",11.2463,11.3021,11.0091,11.1625,48300.0],["2026-01-13",11.1625,11.2649,11.1346,11.1811,53600.0],["2026-01-14",11.2742,11.33,11.1542,11.2463,236400.0],["2026-01-15",11.3393,11.5346,11.2277,11.4602,372600.0],["2026-01-16",11.3393,11.3672,11.1207,11.1625,99400.0],["2026-01-20",11.1625,11.1625,10.93,11.0044,89700.0],["2026-01-21",11.0323,11.1625,10.9672,11.0881,58800.0],["2026-01-22",11.0509,11.237,11.023,11.0695,61700.0],["2026-01-23",11.023,11.0463,10.9672,10.9951,45900.0],["2026-01-26",10.9486,10.9579,10.7951,10.8835,45200.0],["2026-01-27",10.9765,11.0788,10.8556,10.93,127300.0],["2026-01-28",10.93,11.0091,10.837,10.8463,96700.0],["2026-01-29",10.837,10.93,10.7998,10.9021,42600.0],["2026-01-30",10.8835,10.9765,10.7998,10.9021,35400.0],["2026-02-02",10.837,11.0974,10.837,11.0416,58200.0],["2026-02-03",10.9765,11.0556,10.7235,10.7998,117800.0],["2026-02-04",10.8835,11.0556,10.8184,10.8463,64800.0],["2026-02-05",10.7905,10.8463,10.623,10.716,60600.0],["2026-02-06",10.6695,10.7905,10.6137,10.6509,56900.0],["2026-02-09",10.7346,10.7346,10.6137,10.6323,22300.0],["2026-02-10",10.6044,10.716,10.5858,10.6788,24900.0],["2026-02-11",10.6323,10.7719,10.6137,10.6509,26900.0],["2026-02-12",10.5672,10.7346,10.5207,10.6323,45400.0],["2026-02-13",10.6602,10.8277,10.5114,10.5579,47500.0],["2026-02-17",10.4928,10.6602,10.3905,10.437,39200.0],["2026-02-18",10.53,10.5812,10.3626,10.3905,28800.0],["2026-02-19",10.4556,10.4649,10.1672,10.3067,69300.0],["2026-02-20",10.1858,10.4184,10.1393,10.2137,76000.0],["2026-02-23",10.1393,10.3533,10.0184,10.0928,54100.0],["2026-02-24",10.0184,10.2323,10.0184,10.1579,132300.0],["2026-02-25",10.0742,10.4044,10.0742,10.2509,34800.0],["2026-02-26",10.0184,10.1905,9.451,9.9068,162700.0],["2026-02-27",9.7765,9.9998,9.3951,9.6742,130300.0],["2026-03-02",9.6835,10.1486,9.6649,10.1393,119200.0],["2026-03-03",10.0277,10.3393,9.9998,10.2509,70600.0],["2026-03-04",10.2323,10.4649,10.2323,10.3812,114300.0],["2026-03-05",10.4742,10.5114,10.2416,10.3254,48700.0],["2026-03-06",10.2416,10.2788,10.13,10.1672,130300.0],["2026-03-09",10.13,10.13,9.7021,9.9719,54700.0],["2026-03-10",9.9161,10.0602,9.7207,9.9533,83900.0],["2026-03-11",9.9719,10.0881,9.8509,10.0091,37100.0],["2026-03-12",10.1393,10.1393,9.7672,9.8695,204000.0],["2026-03-13",9.8044,9.9951,9.4603,9.5347,114600.0],["2026-03-16",9.5347,9.6742,9.4975,9.5719,49000.0],["2026-03-17",9.4882,9.9347,9.4882,9.8509,65000.0],["2026-03-18",9.73,10.0556,9.6928,9.9719,57200.0],["2026-03-19",9.8416,10.1765,9.8416,9.9626,38100.0],["2026-03-20",9.8602,10.1486,9.6649,9.6649,116500.0],["2026-03-23",9.7579,10.0556,9.6835,9.8975,73500.0],["2026-03-24",10.0184,10.0184,9.6742,9.7021,65300.0],["2026-03-25",9.7672,9.9905,9.744,9.7858,39900.0],["2026-03-26",9.8509,10.1207,9.7533,9.8509,44000.0],["2026-03-27",9.8028,10.0919,9.3979,9.5136,160100.0],["2026-03-30",9.4461,9.6292,9.1569,9.3208,279300.0],["2026-03-31",9.3497,9.5907,9.3497,9.4172,37900.0],["2026-04-01",9.3401,9.5599,9.2244,9.3208,41200.0],["2026-04-02",9.1859,9.5618,9.0027,9.4461,76000.0],["2026-04-06",9.422,9.8702,9.3883,9.7835,53600.0],["2026-04-07",9.6533,9.8317,9.5078,9.7546,53300.0],["2026-04-08",9.8799,10.116,9.7353,9.822,88300.0],["2026-04-09",9.716,10.0919,9.716,9.8317,52200.0],["2026-04-10",9.9473,9.9473,9.6774,9.7449,46200.0],["2026-04-13",9.7642,10.0534,9.6302,10.0244,253500.0],["2026-04-14",9.8702,10.2654,9.8702,10.1208,82500.0],["2026-04-15",10.2558,10.4389,10.1979,10.41,41800.0],["2026-04-16",10.4293,10.4968,10.3329,10.4293,31000.0],["2026-04-17",10.3714,10.7281,10.3714,10.4582,40000.0],["2026-04-20",10.5642,10.7859,10.516,10.5931,138500.0],["2026-04-21",10.5064,10.6606,10.2654,10.41,190700.0],["2026-04-22",10.3522,10.651,10.2943,10.41,68500.0],["2026-04-23",10.4341,10.4341,10.0823,10.2172,50900.0],["2026-04-24",10.4871,10.4871,10.1401,10.2172,112100.0],["2026-04-27",10.3232,10.6317,10.1594,10.3811,73300.0],["2026-04-28",10.4437,10.5931,10.3907,10.5257,81100.0],["2026-04-29",10.4293,10.516,10.1787,10.3425,48400.0],["2026-04-30",10.2654,10.7088,10.2028,10.5739,177700.0],["2026-05-01",10.516,10.8727,10.4678,10.7184,111200.0],["2026-05-04",10.7956,10.9498,10.6462,10.757,114600.0],["2026-05-05",10.7377,10.9498,10.5498,10.7474,172400.0],["2026-05-06",10.41,10.863,10.3618,10.3618,76100.0],["2026-05-07",10.2269,10.7666,10.0823,10.5835,206000.0],["2026-05-08",10.5546,10.7763,10.2172,10.5931,215000.0],["2026-05-11",10.516,10.6413,10.3618,10.3714,91400.0],["2026-05-12",10.3618,10.5257,10.1305,10.3329,80800.0],["2026-05-13",10.304,10.3233,9.9955,10.2269,140500.0],["2026-05-14",10.2943,10.516,10.2172,10.4486,102500.0],["2026-05-15",10.4968,10.4968,10.2269,10.2654,84400.0],["2026-05-18",10.3522,10.5835,10.1401,10.2847,102800.0],["2026-05-19",10.1979,10.4245,10.1979,10.304,118300.0],["2026-05-20",10.2751,10.4437,10.222,10.2558,62800.0],["2026-05-21",10.1787,10.5449,10.1787,10.4293,65400.0],["2026-05-22",10.3811,10.6606,10.3811,10.4293,280200.0],["2026-05-26",10.41,10.5642,10.3907,10.4871,109400.0],["2026-05-27",10.4389,10.6028,10.304,10.3329,240600.0],["2026-05-28",10.3907,10.5546,10.1208,10.4486,160700.0],["2026-05-29",10.4678,10.5835,10.3618,10.4582,175500.0],["2026-06-01",10.4871,10.5642,10.2943,10.4389,214000.0],["2026-06-02",10.3907,10.4389,10.2876,10.3907,113400.0],["2026-06-03",10.4389,10.4389,10.2172,10.2847,101200.0],["2026-06-04",10.3907,10.4293,10.3136,10.41,63300.0],["2026-06-05",10.41,10.4486,10.3088,10.3907,107000.0],["2026-06-08",10.3618,10.41,10.2172,10.2461,146300.0],["2026-06-09",10.2943,10.3907,10.2558,10.3522,104100.0],["2026-06-10",10.3714,10.3714,10.2943,10.3232,50100.0],["2026-06-11",10.2751,10.3425,10.2172,10.2461,49300.0],["2026-06-12",10.2943,10.4968,10.2172,10.3811,68500.0],["2026-06-15",10.3714,10.4968,10.2558,10.3425,224300.0],["2026-06-16",10.3088,10.4196,10.3088,10.3425,60600.0],["2026-06-17",10.41,10.4196,10.3136,10.3522,88000.0],["2026-06-18",10.3329,10.4389,10.3329,10.3907,91300.0],["2026-06-22",10.3907,10.4871,10.169,10.3136,160300.0],["2026-06-23",10.3618,10.4004,10.2664,10.3329,83700.0],["2026-06-24",10.5064,10.5257,10.3329,10.3714,197100.0],["2026-06-25",10.3618,10.4775,10.2461,10.41,179000.0],["2026-06-26",10.41,10.72,10.39,10.71,154500.0],["2026-06-29",10.67,10.67,10.43,10.46,202100.0],["2026-06-30",10.39,10.575,10.39,10.42,303200.0],["2026-07-01",10.31,10.8,10.31,10.57,757600.0],["2026-07-02",10.5,10.58,10.37,10.46,242537.0]]}