{"t":"ULS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-12",33.5919,34.3181,32.532,34.2886,14953800.0],["2024-04-15",34.691,34.7302,32.8755,34.3475,3057700.0],["2024-04-16",34.0237,34.8088,33.3662,34.1807,1600200.0],["2024-04-17",34.3672,34.8382,33.1797,33.3564,1187500.0],["2024-04-18",33.1699,33.5821,32.9246,32.954,3849300.0],["2024-04-19",33.1503,33.5134,32.9442,33.219,1086000.0],["2024-04-22",33.6017,33.6017,32.9834,32.9834,346200.0],["2024-04-23",33.268,33.5624,33.0031,33.0227,337600.0],["2024-04-24",33.0914,33.4152,32.9245,33.3171,771000.0],["2024-04-25",33.0718,33.3465,33.0718,33.2582,385000.0],["2024-04-26",32.9049,33.4741,32.8755,33.3858,459400.0],["2024-04-29",33.6409,34.7401,33.3956,34.269,547500.0],["2024-04-30",34.0531,35.2602,33.9206,34.4457,464300.0],["2024-05-01",34.5045,34.7499,33.7096,34.2003,590300.0],["2024-05-02",34.3868,34.7597,34.0629,34.4947,260300.0],["2024-05-03",34.5536,34.956,34.4947,34.7401,225500.0],["2024-05-06",34.7401,35.3976,34.6714,35.3976,296000.0],["2024-05-07",35.6429,36.2317,34.2494,35.1424,657500.0],["2024-05-08",35.6233,35.6233,34.9658,35.0933,259600.0],["2024-05-09",35.0737,36.0256,34.9363,35.8784,179400.0],["2024-05-10",36.0943,36.3299,35.8196,35.9962,306600.0],["2024-05-13",36.2219,36.4035,35.8294,35.9275,239200.0],["2024-05-14",36.2121,36.428,35.8294,36.0158,200500.0],["2024-05-15",36.4967,37.0953,35.8392,36.4771,435000.0],["2024-05-16",36.271,36.7813,36.1042,36.3004,426900.0],["2024-05-17",36.1728,36.7322,36.1728,36.5065,584700.0],["2024-05-20",36.6243,37.743,36.1827,37.2916,1048000.0],["2024-05-21",37.3799,39.3034,37.3701,39.3034,1437100.0],["2024-05-22",39.3426,40.4516,39.009,39.8628,492500.0],["2024-05-23",40.1866,41.4231,39.7891,41.2759,1330000.0],["2024-05-24",41.5801,43.0325,41.0502,41.2072,888500.0],["2024-05-28",41.2072,41.3152,38.3711,39.1856,991700.0],["2024-05-29",38.7734,39.1071,37.7921,37.9197,596000.0],["2024-05-30",38.4202,39.4506,37.9,39.0973,429200.0],["2024-05-31",39.2543,39.48,37.6547,37.851,280700.0],["2024-06-03",37.9347,38.1119,37.3833,37.5999,231500.0],["2024-06-04",37.5901,39.2884,37.3833,38.5845,463200.0],["2024-06-05",38.5549,38.8109,37.7476,38.3088,273500.0],["2024-06-06",38.2202,39.2933,38.2202,39.1555,357200.0],["2024-06-07",38.8601,39.0767,37.9642,38.2694,178400.0],["2024-06-10",38.2694,39.4902,37.9002,38.6238,357400.0],["2024-06-11",38.358,39.2786,38.2399,38.4171,291400.0],["2024-06-12",38.8897,40.5191,38.8897,40.3862,529300.0],["2024-06-13",40.1499,41.2427,40.1499,40.8785,415400.0],["2024-06-14",40.7406,41.8679,40.5536,40.7603,484400.0],["2024-06-17",40.5929,41.0951,39.8742,40.6126,281400.0],["2024-06-18",40.524,41.0754,39.7364,40.6618,540500.0],["2024-06-20",40.9277,41.2427,40.1794,40.8588,619400.0],["2024-06-21",40.8588,41.3707,39.7758,41.2034,3456100.0],["2024-06-24",41.0065,41.2132,39.8348,40.1105,615300.0],["2024-06-25",40.209,41.0655,39.7955,40.337,602800.0],["2024-06-26",40.268,40.7997,39.4213,39.7954,645800.0],["2024-06-27",39.8053,40.7505,39.2441,40.4059,812300.0],["2024-06-28",40.4059,41.607,40.1991,41.5381,1585100.0],["2024-07-01",41.5972,43.1665,40.3566,41.3215,1687800.0],["2024-07-02",41.4593,42.2174,41.3461,42.0993,934500.0],["2024-07-03",42.0796,42.6408,41.4889,42.3257,533500.0],["2024-07-05",41.991,43.2709,41.3609,41.4298,1482800.0],["2024-07-08",41.4101,42.9362,41.0458,42.4045,1146500.0],["2024-07-09",42.3454,42.9559,42.3257,42.818,453300.0],["2024-07-10",42.7589,43.3891,42.5817,42.9263,205400.0],["2024-07-11",42.9854,44.3342,42.7393,43.8912,715400.0],["2024-07-12",43.2611,43.8813,42.9854,43.1134,490800.0],["2024-07-15",43.1134,43.5466,42.8476,43.2217,318000.0],["2024-07-16",43.6155,44.8265,43.3103,44.4228,338700.0],["2024-07-17",44.2653,44.5626,43.7632,43.901,560300.0],["2024-07-18",43.9601,45.0037,43.3201,43.4383,320000.0],["2024-07-19",43.3103,43.9601,43.0248,43.5269,212400.0],["2024-07-22",43.9207,44.155,43.3398,43.8616,304200.0],["2024-07-23",43.773,44.2948,43.4629,44.0585,205000.0],["2024-07-24",43.9896,44.2358,43.33,43.4678,420700.0],["2024-07-25",43.714,44.5114,43.3792,44.0389,332500.0],["2024-07-26",44.5705,45.1612,44.4721,44.9053,323200.0],["2024-07-29",45.2006,45.2203,44.2062,44.3933,448600.0],["2024-07-30",44.7182,45.6634,44.1472,45.1809,522000.0],["2024-07-31",47.4552,49.8378,45.811,49.7492,766000.0],["2024-08-01",50.4975,52.0137,49.828,50.6255,633600.0],["2024-08-02",50.34,51.3048,49.7985,50.1529,455100.0],["2024-08-05",48.6269,49.385,46.9137,48.8238,345000.0],["2024-08-06",49.2767,50.3104,48.4299,48.6367,402200.0],["2024-08-07",49.0108,49.257,48.3315,49.1388,392500.0],["2024-08-08",49.3259,50.2858,48.4398,49.0797,1515500.0],["2024-08-09",48.8828,49.4637,48.7844,49.4342,248800.0],["2024-08-12",49.5622,49.7886,48.8927,49.2668,149000.0],["2024-08-13",49.385,51.5608,49.385,50.6649,326600.0],["2024-08-14",50.655,50.8815,49.5622,50.5172,228600.0],["2024-08-15",50.9898,51.2901,50.3597,51.039,120100.0],["2024-08-16",50.6649,51.5707,50.2612,51.2359,194100.0],["2024-08-19",51.2359,52.949,51.2359,52.7226,196000.0],["2024-08-20",52.6733,52.6733,51.8069,52.1318,149500.0],["2024-08-21",52.2894,52.693,51.7873,52.3878,221000.0],["2024-08-22",52.3386,53.4216,51.6888,53.077,359600.0],["2024-08-23",53.1361,54.1699,52.6438,53.7662,151900.0],["2024-08-26",54.1403,54.5243,53.5693,54.16,157500.0],["2024-08-27",54.1502,55.4104,53.0869,53.9729,381000.0],["2024-08-28",53.9533,54.6424,53.6874,53.6973,205100.0],["2024-08-29",54.1502,55.1643,53.8154,54.2979,196400.0],["2024-08-30",54.3719,54.7271,53.0101,53.8193,803400.0],["2024-09-03",53.6022,54.3176,53.3259,53.3851,273000.0],["2024-09-04",51.3128,52.2996,49.4133,51.6089,642200.0],["2024-09-05",51.5102,51.5102,49.063,49.2406,834000.0],["2024-09-06",49.0136,49.1419,47.642,47.938,7539000.0],["2024-09-09",48.3623,48.54,47.6617,48.3525,3307600.0],["2024-09-10",48.0071,48.3525,46.4282,46.971,2203800.0],["2024-09-11",46.9907,47.9972,46.1717,47.8591,1490600.0],["2024-09-12",47.8097,48.4196,47.8097,48.2045,747400.0],["2024-09-13",48.2538,48.6485,47.4841,48.1946,1315300.0],["2024-09-16",48.3327,48.7768,48.1551,48.4709,969800.0],["2024-09-17",48.5992,48.7768,47.8689,48.1255,825900.0],["2024-09-18",48.2341,49.3985,48.0466,48.7275,1011900.0],["2024-09-19",49.1814,49.8129,48.5005,49.132,924200.0],["2024-09-20",48.8459,49.2879,47.4742,47.8591,830200.0],["2024-09-23",47.938,49.132,47.7703,48.6386,526400.0],["2024-09-24",48.54,49.28,48.0367,48.6682,495800.0],["2024-09-25",48.5005,49.0334,48.1255,48.8064,875900.0],["2024-09-26",48.9939,49.6649,48.6584,48.8064,2046200.0],["2024-09-27",48.5893,49.4774,48.4117,48.8459,848300.0],["2024-09-30",48.9149,49.0136,48.313,48.6485,796300.0],["2024-10-01",48.7571,49.0679,48.0762,48.5104,1462000.0],["2024-10-02",48.2834,49.0037,48.0959,48.5794,1271400.0],["2024-10-03",48.3525,49.2899,48.2785,49.2011,1954700.0],["2024-10-04",49.3393,50.0399,48.8755,50.03,1334800.0],["2024-10-07",49.9412,50.1879,49.1271,49.4577,592800.0],["2024-10-08",49.4873,50.6073,49.4379,49.8129,571600.0],["2024-10-09",49.7636,50.8589,49.7636,50.5135,890200.0],["2024-10-10",50.257,51.1944,49.9609,51.0168,519400.0],["2024-10-11",50.8885,51.8348,50.8885,51.7964,588200.0],["2024-10-14",52.1417,52.7437,51.9542,52.7141,637300.0],["2024-10-15",52.7437,53.2765,52.5266,52.9114,605600.0],["2024-10-16",53.0693,53.691,52.8917,53.5726,718300.0],["2024-10-17",53.6614,54.0364,52.8325,53.0693,381100.0],["2024-10-18",53.0693,53.4048,52.4082,52.4476,327300.0],["2024-10-21",52.3292,52.9213,51.9986,52.2897,306000.0],["2024-10-22",52.3292,53.2568,51.6878,53.168,501400.0],["2024-10-23",53.4443,53.6416,52.1861,52.2996,278000.0],["2024-10-24",52.3095,53.0496,51.895,52.2108,302500.0],["2024-10-25",52.3292,52.4723,51.8457,52.27,290100.0],["2024-10-28",52.3687,52.5927,51.7569,51.895,335600.0],["2024-10-29",51.7569,52.2503,51.1845,51.9148,528500.0],["2024-10-30",51.9246,52.2207,51.6779,52.0036,309900.0],["2024-10-31",51.7668,51.974,50.9813,51.2734,536700.0],["2024-11-01",51.3819,51.895,50.8885,50.9181,558800.0],["2024-11-04",50.9872,51.7204,50.9181,51.2734,806300.0],["2024-11-05",56.0987,58.4483,49.9708,50.8589,1322200.0],["2024-11-06",51.2142,52.0431,48.6386,49.734,2107500.0],["2024-11-07",49.6748,50.2126,49.0047,49.3886,1078700.0],["2024-11-08",49.586,50.9082,49.3886,50.6813,676600.0],["2024-11-11",50.8194,52.4772,50.6023,50.9378,601200.0],["2024-11-12",50.9773,51.1165,49.1518,49.6649,852600.0],["2024-11-13",50.0103,50.3408,49.359,50.1682,722300.0],["2024-11-14",50.6517,50.6744,49.2307,49.2504,465300.0],["2024-11-15",49.2504,49.4379,48.4215,49.3097,586700.0],["2024-11-18",49.1814,50.1583,48.9297,49.9313,748000.0],["2024-11-19",49.9313,51.15,49.5563,51.0563,783300.0],["2024-11-20",51.1845,52.3786,50.9823,52.122,632200.0],["2024-11-21",51.8457,52.8029,51.6878,52.418,563100.0],["2024-11-22",52.8127,53.4048,52.3391,53.3259,638500.0],["2024-11-25",53.316,54.6284,53.2321,54.5692,1012100.0],["2024-11-26",54.3324,54.6679,52.8127,53.6614,590800.0],["2024-11-27",53.691,53.913,52.8226,52.941,374200.0],["2024-11-29",53.0449,53.3812,52.3723,53.1438,218700.0],["2024-12-02",52.9954,53.5295,52.2338,52.2437,319500.0],["2024-12-03",52.2932,52.7284,51.6206,52.4613,461000.0],["2024-12-04",52.3426,53.5691,52.3327,53.5394,445600.0],["2024-12-05",53.1141,54.3307,52.9756,53.0548,747200.0],["2024-12-06",53.7867,53.9054,52.2833,52.7679,522300.0],["2024-12-09",52.4811,52.9559,51.6602,51.769,671900.0],["2024-12-10",51.6602,52.3723,51.3535,51.7393,500400.0],["2024-12-11",51.8283,52.3031,50.0776,50.6117,692900.0],["2024-12-12",50.6414,51.2645,49.9589,50.7403,500000.0],["2024-12-13",50.4436,50.766,49.8204,50.2853,380200.0],["2024-12-16",50.2458,50.9727,50.0282,50.9381,395800.0],["2024-12-17",50.5227,50.948,49.6622,50.3842,469600.0],["2024-12-18",50.6315,51.4327,49.1281,49.3061,676300.0],["2024-12-19",49.771,50.3743,48.6237,48.9105,587300.0],["2024-12-20",48.6731,50.493,48.6731,50.3348,1950800.0],["2024-12-23",50.1271,50.3644,49.5534,50.0677,500000.0],["2024-12-24",49.9688,50.5029,49.8897,50.3348,98600.0],["2024-12-26",50.0974,50.9876,50.0974,50.5623,926900.0],["2024-12-27",50.0776,51.0469,49.3951,49.86,976900.0],["2024-12-30",49.4842,49.949,48.4555,49.6127,1054000.0],["2024-12-31",49.6721,50.0282,49.0935,49.3358,1103700.0],["2025-01-02",49.4545,49.8204,48.7819,49.1083,624500.0],["2025-01-03",48.9698,49.494,48.7324,48.772,992300.0],["2025-01-06",48.7918,49.2468,48.4951,48.6039,858800.0],["2025-01-07",48.861,49.6424,48.7819,49.4545,684900.0],["2025-01-08",49.2666,49.494,48.5544,48.8511,727200.0],["2025-01-10",48.4654,49.1874,48.0104,48.7621,572000.0],["2025-01-13",48.8413,49.5435,48.7325,49.1182,379900.0],["2025-01-14",49.3852,50.8293,49.2863,50.7799,383000.0],["2025-01-15",51.3535,51.4228,50.1271,50.4831,364700.0],["2025-01-16",50.5722,51.6997,50.5722,51.3634,590000.0],["2025-01-17",51.6503,51.67,51.126,51.3832,147300.0],["2025-01-21",51.5019,52.669,51.5019,52.6295,272200.0],["2025-01-22",52.9163,53.4009,52.2496,53.0152,594000.0],["2025-01-23",52.9361,53.0251,52.1507,52.8471,338200.0],["2025-01-24",52.6394,53.0548,52.2734,52.6888,361400.0],["2025-01-27",52.946,53.2358,51.7244,52.3031,632400.0],["2025-01-28",52.6591,53.3218,51.947,53.2921,466900.0],["2025-01-29",53.3713,53.6828,52.6542,53.1932,193100.0],["2025-01-30",53.2724,54.4543,52.9361,54.3307,220500.0],["2025-01-31",54.301,54.3604,53.1042,53.3218,441600.0],["2025-02-03",52.4217,53.3713,52.2041,52.7679,357400.0],["2025-02-04",53.0647,54.2565,52.758,53.5592,551200.0],["2025-02-05",53.8856,55.2209,53.6037,54.667,416400.0],["2025-02-06",55.0428,55.0428,53.396,53.8164,347900.0],["2025-02-07",54.1625,54.484,53.1487,53.2921,274900.0],["2025-02-10",53.7274,54.301,53.3515,54.0735,164200.0],["2025-02-11",54.0735,54.6175,53.579,54.2021,295900.0],["2025-02-12",54.1527,55.3742,53.1339,55.1912,465300.0],["2025-02-13",55.1714,57.0903,55.1022,56.7243,856200.0],["2025-02-14",56.7342,57.1595,55.6066,56.0814,560700.0],["2025-02-18",56.6946,56.8727,55.5967,55.8836,693700.0],["2025-02-19",55.7451,55.9033,54.3208,54.9736,630200.0],["2025-02-20",55.7847,56.5561,50.7996,53.4207,696700.0],["2025-02-21",53.4306,54.0043,52.0558,52.4316,810900.0],["2025-02-24",52.5751,53.5691,51.9767,52.2437,610700.0],["2025-02-25",52.4613,53.8856,51.9668,53.5691,484200.0],["2025-02-26",53.2724,54.4395,52.7976,52.8372,404000.0],["2025-02-27",52.8668,53.9746,52.4119,52.4613,508800.0],["2025-02-28",52.5605,53.1157,51.8466,52.7389,527600.0],["2025-03-03",52.7687,53.195,51.2527,51.3905,239700.0],["2025-03-04",50.746,52.8083,50.7262,52.0449,561300.0],["2025-03-05",52.035,52.8678,51.6681,52.1539,463300.0],["2025-03-06",51.4301,51.7672,50.4386,50.8451,363000.0],["2025-03-07",50.5774,53.9585,50.4237,52.382,766200.0],["2025-03-10",51.3706,52.2134,50.6766,50.865,606100.0],["2025-03-11",50.7361,50.8898,49.3579,49.9131,611700.0],["2025-03-12",50.5279,50.5923,48.9216,50.2205,468900.0],["2025-03-13",50.1114,50.2701,49.2686,50.161,228700.0],["2025-03-14",50.7262,52.025,50.5675,51.797,558500.0],["2025-03-17",52.8282,53.2248,51.797,51.9457,641600.0],["2025-03-18",51.4004,53.0959,51.2913,52.7092,471400.0],["2025-03-19",52.6894,53.3438,52.3721,53.3339,386300.0],["2025-03-20",52.5902,53.5272,52.5902,53.2645,528300.0],["2025-03-21",52.9075,53.195,52.0746,53.0463,1463200.0],["2025-03-24",53.195,53.7007,52.8976,53.3339,767300.0],["2025-03-25",53.5916,54.5633,53.4231,54.2857,639300.0],["2025-03-26",54.7815,55.4111,53.8891,54.4344,751300.0],["2025-03-27",54.2857,55.1384,53.8643,55.0988,1279500.0],["2025-03-28",55.3268,56.1746,54.3155,55.2177,1140300.0],["2025-03-31",54.4741,55.9713,53.7612,55.9217,1512000.0],["2025-04-01",55.9217,57.8849,55.3268,57.3594,1554900.0],["2025-04-02",56.2886,57.7461,56.0229,56.6257,1414200.0],["2025-04-03",54.8707,57.1958,54.0715,56.8934,1206500.0],["2025-04-04",55.5549,55.5549,53.0899,53.9585,2693800.0],["2025-04-07",52.3522,53.8098,50.7956,53.2248,1325400.0],["2025-04-08",54.722,54.722,51.4648,52.6299,1743500.0],["2025-04-09",51.8367,55.4458,49.5066,54.6427,2928400.0],["2025-04-10",53.9783,54.7716,52.0003,54.4047,1175200.0],["2025-04-11",54.5039,56.001,53.2446,55.9812,1226700.0],["2025-04-14",56.4571,57.0818,55.8325,57.0025,889500.0],["2025-04-15",57.0719,57.2603,56.358,57.2305,1104500.0],["2025-04-16",56.6753,57.0719,54.0378,54.7121,900000.0],["2025-04-17",55.0393,55.4061,53.6452,55.2078,971700.0],["2025-04-21",54.9104,54.9104,51.9556,52.6398,680000.0],["2025-04-22",52.9868,55.0393,52.9868,55.0393,803200.0],["2025-04-23",56.0804,56.7348,54.8211,56.0407,927400.0],["2025-04-24",56.1696,58.0237,55.778,57.3892,1117500.0],["2025-04-25",57.3892,58.0337,55.9812,57.1611,807200.0],["2025-04-28",56.9926,57.9246,56.3679,56.8438,595800.0],["2025-04-29",57.1413,57.1978,55.659,56.3679,3018600.0],["2025-04-30",56.0209,56.9876,54.9054,56.705,2232600.0],["2025-05-01",57.0322,58.6781,56.2192,57.8948,1018800.0],["2025-05-02",58.5492,59.392,58.2865,59.3425,901800.0],["2025-05-05",59.4416,60.0861,58.8963,59.4515,890900.0],["2025-05-06",59.63,68.2651,59.4912,66.759,2205800.0],["2025-05-07",66.8681,71.2804,66.41,69.4064,2097700.0],["2025-05-08",69.1882,70.6408,68.5537,69.8922,1278700.0],["2025-05-09",69.9022,70.3186,68.8611,69.575,937400.0],["2025-05-12",70.4078,71.3398,68.0183,69.7534,1257000.0],["2025-05-13",70.0608,70.5764,68.9305,70.5367,1404200.0],["2025-05-14",69.808,69.8823,68.5933,69.2676,1099700.0],["2025-05-15",69.8327,70.4772,68.8908,70.4475,735100.0],["2025-05-16",70.4971,72.143,69.8526,72.143,535100.0],["2025-05-19",70.9333,72.1926,70.7747,72.1727,510500.0],["2025-05-20",71.8059,72.1033,70.9631,71.1515,466900.0],["2025-05-21",70.5962,71.2655,70.2888,70.9333,645000.0],["2025-05-22",70.6458,70.8937,69.9022,70.3979,404000.0],["2025-05-23",70.1599,71.3597,69.4064,71.1812,419600.0],["2025-05-27",71.7761,72.1827,71.1911,71.786,576300.0],["2025-05-28",71.5084,72.0557,70.9333,70.9928,483100.0],["2025-05-29",70.9829,71.1416,69.917,70.388,349200.0],["2025-05-30",70.4377,71.4211,69.9807,71.0237,776300.0],["2025-06-02",71.0237,71.431,70.239,71.3416,519100.0],["2025-06-03",71.3118,71.5204,67.8649,69.6331,1020400.0],["2025-06-04",70.1695,71.7439,69.2456,71.4111,621500.0],["2025-06-05",71.1231,71.6495,70.2688,70.6463,467700.0],["2025-06-06",70.8449,71.5601,70.4178,70.7059,507500.0],["2025-06-09",70.3582,70.686,69.489,70.0801,581800.0],["2025-06-10",70.0403,70.4476,69.4344,69.6728,456800.0],["2025-06-11",69.8913,70.4377,69.3897,69.9807,529900.0],["2025-06-12",70.0304,70.4575,69.5337,69.9112,419300.0],["2025-06-13",70.0304,70.8519,69.344,70.1893,458800.0],["2025-06-16",70.5271,71.9376,70.0056,71.0436,405100.0],["2025-06-17",70.7754,70.7953,69.8019,70.1695,381600.0],["2025-06-18",70.4575,71.0535,69.7721,70.4079,494700.0],["2025-06-20",70.537,70.835,69.5337,70.1397,1592400.0],["2025-06-23",70.2986,71.2711,69.936,70.9939,480900.0],["2025-06-24",71.6495,72.4541,70.8847,72.4243,366400.0],["2025-06-25",72.6131,73.4872,70.0205,70.1496,929900.0],["2025-06-26",70.5469,72.3647,70.3284,71.6893,1363900.0],["2025-06-27",71.5601,72.4541,71.1578,71.6893,1058800.0],["2025-06-30",72.2257,72.9011,71.7389,72.3747,1230200.0],["2025-07-01",71.8581,72.3449,69.1861,69.2457,1119500.0],["2025-07-02",69.3549,70.537,68.0835,70.3979,1566000.0],["2025-07-03",70.1794,71.7191,69.5536,70.2092,613600.0],["2025-07-07",70.1099,72.8117,70.09,72.6031,1093700.0],["2025-07-08",72.2753,72.7521,69.9509,70.6562,933200.0],["2025-07-09",70.7754,71.0088,69.7125,70.4277,725500.0],["2025-07-10",70.9145,71.4757,70.1993,70.9939,499400.0],["2025-07-11",70.7257,71.4409,70.4476,70.9343,477400.0],["2025-07-14",70.9244,72.7323,70.8747,72.0071,621600.0],["2025-07-15",71.7886,72.0816,70.2688,70.5072,552300.0],["2025-07-16",70.7655,71.2125,69.6827,70.3582,431800.0],["2025-07-17",69.6331,70.5708,69.2457,69.6033,621200.0],["2025-07-18",70.4774,70.5867,69.5337,69.7622,400600.0],["2025-07-21",70.0602,70.3433,69.4096,69.5437,464600.0],["2025-07-22",69.4145,70.2589,68.898,70.09,969300.0],["2025-07-23",69.7821,70.7456,69.7225,69.8516,317400.0],["2025-07-24",69.9907,70.686,69.787,70.1695,297800.0],["2025-07-25",70.1198,70.6363,69.7324,69.8615,229100.0],["2025-07-28",70.0701,70.4675,69.4592,69.5635,277200.0],["2025-07-29",70.7456,71.9177,70.2291,71.9078,794700.0],["2025-07-30",70.7456,72.6925,70.7456,72.6826,782000.0],["2025-07-31",73.0799,73.6561,72.4243,72.6329,593300.0],["2025-08-01",72.5535,72.5535,70.537,71.4211,1092700.0],["2025-08-04",70.8449,72.8515,70.8449,72.5535,1012100.0],["2025-08-05",71.4111,71.8631,61.5373,64.1995,3148900.0],["2025-08-06",63.683,65.4809,61.587,64.9942,1854900.0],["2025-08-07",65.62,65.6398,63.971,65.5306,1347800.0],["2025-08-08",66.1862,66.6928,65.5604,66.1961,930400.0],["2025-08-11",65.7193,68.8384,65.3915,65.7888,2143400.0],["2025-08-12",65.9577,67.0901,64.4081,66.8219,1352500.0],["2025-08-13",67.3484,70.3234,66.3054,69.8814,1341700.0],["2025-08-14",69.3947,69.4642,66.355,66.3948,831700.0],["2025-08-15",65.9478,66.8219,65.7392,66.653,927600.0],["2025-08-18",66.9212,67.3682,66.3848,66.3848,800000.0],["2025-08-19",66.2756,67.0504,65.7094,66.2954,1230300.0],["2025-08-20",66.802,66.9113,65.6299,66.4544,550800.0],["2025-08-21",65.908,66.2557,64.577,64.7657,692700.0],["2025-08-22",65.1531,65.6249,64.1498,64.9147,948000.0],["2025-08-25",65.1233,65.1233,62.1731,62.2128,692600.0],["2025-08-26",62.6499,63.4148,62.5903,62.779,860600.0],["2025-08-27",62.8982,63.4942,62.0241,62.779,712900.0],["2025-08-28",63.0969,63.1068,62.2078,62.9082,433400.0],["2025-08-29",62.729,63.0376,61.8232,62.8783,509600.0],["2025-09-02",62.1815,64.1424,62.1815,63.7244,882500.0],["2025-09-03",63.3362,63.7144,61.9128,62.4204,1044800.0],["2025-09-04",62.8285,63.2565,62.2114,63.0973,883600.0],["2025-09-05",63.6248,64.2818,62.51,63.5551,638800.0],["2025-09-08",63.2068,64.5008,61.3554,63.6248,1511200.0],["2025-09-09",63.3561,65.6056,62.8882,65.307,925000.0],["2025-09-10",65.4165,65.6952,64.4809,65.088,829300.0],["2025-09-11",65.6952,68.114,64.8691,68.0244,675600.0],["2025-09-12",67.8452,68.0692,66.4119,66.4418,513600.0],["2025-09-15",67.1783,67.9348,66.5015,67.2381,482900.0],["2025-09-16",67.4371,67.6362,65.8644,66.3223,574300.0],["2025-09-17",66.5911,67.457,66.3721,67.1485,428600.0],["2025-09-18",67.4471,68.1488,66.8588,67.676,529300.0],["2025-09-19",67.6561,68.4524,67.5367,67.7855,1526400.0],["2025-09-22",68.0941,69.0596,67.467,68.2135,378900.0],["2025-09-23",68.2135,68.8804,67.895,68.5122,682200.0],["2025-09-24",68.4723,68.7361,67.0569,67.1883,644800.0],["2025-09-25",66.7105,68.3529,66.4617,68.2036,422300.0],["2025-09-26",68.4126,69.5374,68.328,69.1193,513600.0],["2025-09-29",69.5772,70.1635,68.7262,69.846,564000.0],["2025-09-30",69.9455,70.5626,69.7166,70.5328,1128700.0],["2025-10-01",70.3636,71.4684,69.5673,70.3735,1042400.0],["2025-10-02",70.5029,71.3789,69.7763,71.2196,471000.0],["2025-10-03",71.0006,72.3792,71.0006,71.8765,558900.0],["2025-10-06",71.8666,73.5687,71.6675,73.4691,395600.0],["2025-10-07",73.5687,73.7081,72.7226,73.1208,431400.0],["2025-10-08",73.9768,75.2111,73.1009,74.7632,502300.0],["2025-10-09",74.8328,74.8926,72.5634,72.7226,357300.0],["2025-10-10",72.9715,73.4642,71.5282,71.8268,426400.0],["2025-10-13",72.0955,72.8023,71.777,72.0259,327700.0],["2025-10-14",72.1553,78.685,72.1553,77.1919,747800.0],["2025-10-15",77.1919,77.6398,76.296,76.9928,728600.0],["2025-10-16",76.9928,77.4308,75.6092,76.0771,506400.0],["2025-10-17",75.5993,75.8531,74.2456,75.0518,381400.0],["2025-10-20",75.7386,76.7639,75.4848,76.2861,214700.0],["2025-10-21",77.0824,77.0973,75.5943,76.0074,292200.0],["2025-10-22",75.3405,76.7539,74.9911,76.7141,414800.0],["2025-10-23",77.1421,78.9985,76.8435,78.7944,340300.0],["2025-10-24",79.312,80.3174,78.9587,79.6306,586200.0],["2025-10-27",80.5165,81.0341,79.0781,79.969,1559000.0],["2025-10-28",79.3419,81.4024,79.3419,80.7056,508600.0],["2025-10-29",81.3924,81.4521,80.0486,80.6459,455700.0],["2025-10-30",81.0739,81.4621,77.8837,77.9981,808100.0],["2025-10-31",77.5303,78.0479,76.4852,77.5104,783100.0],["2025-11-03",78.0081,78.6949,76.8883,78.247,793000.0],["2025-11-04",85.6327,91.5254,84.0799,86.5584,1035500.0],["2025-11-05",84.8464,86.9765,84.2392,85.3839,767600.0],["2025-11-06",85.3739,85.4536,84.0401,85.2843,391500.0],["2025-11-07",84.5278,86.8471,83.7813,85.2545,697400.0],["2025-11-10",85.2445,87.2652,84.9758,86.5286,331200.0],["2025-11-11",86.22,87.4443,86.1503,87.3149,660100.0],["2025-11-12",88.0117,88.0117,86.1205,86.1304,378400.0],["2025-11-13",87.723,87.723,84.3586,84.9559,349400.0],["2025-11-14",83.9306,86.7177,83.8042,86.2399,420500.0],["2025-11-17",85.8019,87.1756,85.4137,85.7223,797500.0],["2025-11-18",85.7223,87.2552,85.2147,87.076,444900.0],["2025-11-19",87.1656,87.8614,86.1304,86.22,476400.0],["2025-11-20",87.7429,87.7429,83.841,85.4337,775300.0],["2025-11-21",84.9061,86.4091,84.4681,85.3042,601600.0],["2025-11-24",85.5531,87.081,84.7866,86.9964,617100.0],["2025-11-25",87.1656,88.6238,86.6699,88.2705,378700.0],["2025-11-26",88.579,90.4902,88.4994,89.7437,438300.0],["2025-11-28",90.4016,91.2688,90.0128,90.9199,306100.0],["2025-12-01",90.7106,91.3685,89.9031,89.9131,384400.0],["2025-12-02",89.8134,90.8601,88.5076,88.5674,276500.0],["2025-12-03",88.5973,88.5973,79.0577,79.1275,2183400.0],["2025-12-04",75.8181,77.5924,75.8081,76.4959,6985600.0],["2025-12-05",76.5557,77.2535,76.0773,76.3564,4294900.0],["2025-12-08",78.1905,78.2503,76.8946,77.6223,3969000.0],["2025-12-09",76.8548,78.0609,76.0175,77.2734,2231100.0],["2025-12-10",76.5458,77.6024,75.9776,76.8448,1637900.0],["2025-12-11",76.8249,77.8715,76.3564,77.7519,1343800.0],["2025-12-12",77.9014,77.9313,76.9844,77.6323,1238000.0],["2025-12-15",77.9612,78.3899,76.6056,77.1837,1505700.0],["2025-12-16",77.0043,78.0111,77.0043,77.2834,1581400.0],["2025-12-17",78.1506,78.9182,77.5725,77.9612,1852700.0],["2025-12-18",78.0709,80.3636,77.9363,78.4696,2294800.0],["2025-12-19",78.7487,79.277,76.5956,76.7053,11540300.0],["2025-12-22",76.3863,78.5892,76.3863,77.6622,1520500.0],["2025-12-23",77.5326,78.0908,77.0043,78.031,856300.0],["2025-12-24",77.4728,78.6281,77.2336,78.4298,351400.0],["2025-12-26",78.3002,79.7356,77.8018,79.7057,882300.0],["2025-12-29",79.6558,81.0614,79.2372,80.5928,1026600.0],["2025-12-30",80.3038,81.1511,79.6658,80.0446,1099100.0],["2025-12-31",79.8353,80.0685,78.2404,78.6092,1226600.0],["2026-01-02",78.3999,80.7025,78.3201,80.6527,2002900.0],["2026-01-05",80.3636,83.359,80.3636,83.045,1994700.0],["2026-01-06",83.0949,84.949,81.8987,84.2512,1761800.0],["2026-01-07",84.5303,85.1882,83.5036,84.1316,1254500.0],["2026-01-08",84.301,84.5303,81.5249,82.726,1257400.0],["2026-01-09",83.0052,84.5602,82.6363,84.1116,803200.0],["2026-01-12",84.0817,84.9888,81.6295,81.6993,1147000.0],["2026-01-13",82.417,82.417,79.8253,80.7224,1042000.0],["2026-01-14",80.543,81.0783,76.7152,76.7651,1483000.0],["2026-01-15",77.5426,79.2471,76.3663,76.8847,1160500.0],["2026-01-16",76.3364,76.9844,74.7017,74.7615,1167100.0],["2026-01-20",74.4724,75.5589,72.4289,72.6681,1047800.0],["2026-01-21",72.6382,73.954,71.462,72.6681,1489500.0],["2026-01-22",73.2164,73.4955,71.9504,72.3691,740900.0],["2026-01-23",72.2395,72.5844,70.4452,70.9735,1232200.0],["2026-01-26",70.9038,72.9373,70.9038,72.8874,931500.0],["2026-01-27",72.6582,73.4158,72.1199,72.1797,811800.0],["2026-01-28",72.3492,72.5236,70.4253,71.9305,833900.0],["2026-01-29",72.0501,72.6881,69.9069,70.9636,1054900.0],["2026-01-30",70.0664,71.3224,69.6079,70.0066,603900.0],["2026-02-02",70.4054,71.6315,69.7674,71.4421,1132400.0],["2026-02-03",70.5848,70.8888,68.4018,70.3954,1619200.0],["2026-02-04",69.887,71.6913,69.249,71.6215,1378500.0],["2026-02-05",72.2295,73.3859,68.8503,69.1195,1264400.0],["2026-02-06",69.9668,71.6314,69.5581,71.2626,1042300.0],["2026-02-09",71.781,72.4887,71.2975,71.9704,755300.0],["2026-02-10",72.2196,73.2064,71.8707,73.0968,852500.0],["2026-02-11",72.698,73.3161,71.0732,72.3193,786200.0],["2026-02-12",72.4987,73.017,68.5014,68.7905,679100.0],["2026-02-13",69.0597,70.0615,68.1625,69.7973,1028600.0],["2026-02-17",70.3555,71.3822,69.7873,70.3854,669500.0],["2026-02-18",70.2857,71.5218,69.5481,71.0234,1519300.0],["2026-02-19",74.6518,82.6762,72.4339,82.3772,2797000.0],["2026-02-20",82.5267,83.3491,78.8584,79.915,997700.0],["2026-02-23",79.616,79.7954,77.6821,78.031,822700.0],["2026-02-24",77.5825,80.5131,77.4927,80.4334,798600.0],["2026-02-25",81.1909,81.9585,80.2938,81.7292,560000.0],["2026-02-26",82.4071,84.1216,81.8389,83.8425,634400.0],["2026-02-27",83.7229,84.1914,82.0831,83.7029,650600.0],["2026-03-02",82.949,84.5866,81.9105,83.5581,437300.0],["2026-03-03",81.8906,82.7044,79.6039,82.1602,464600.0],["2026-03-04",82.2201,83.5881,80.203,80.9619,594500.0],["2026-03-05",80.5326,82.3299,80.0433,81.4013,678200.0],["2026-03-06",79.8485,81.1017,78.9349,80.9519,460000.0],["2026-03-09",80.4627,82.4797,77.8864,82.3699,725000.0],["2026-03-10",81.4013,82.0204,78.9249,81.5111,476300.0],["2026-03-11",81.5611,83.3385,80.3368,82.7094,673800.0],["2026-03-12",82.4897,83.8577,81.1916,83.6081,703000.0],["2026-03-13",83.658,85.6151,82.8292,83.0988,829300.0],["2026-03-16",83.5881,85.0959,82.2001,85.056,766400.0],["2026-03-17",86.3341,87.2228,85.3505,85.6651,555500.0],["2026-03-18",85.8748,86.9532,85.3355,86.3041,1165100.0],["2026-03-19",85.5153,86.414,82.3,83.2186,677100.0],["2026-03-20",83.0289,83.2686,81.0218,82.5796,2138500.0],["2026-03-23",83.8178,86.1843,83.4283,85.9047,861000.0],["2026-03-24",85.2257,87.6122,84.8563,87.1928,748000.0],["2026-03-25",88.3811,89.3197,83.3884,86.8234,1250400.0],["2026-03-26",85.4354,87.7221,83.4283,83.628,1272100.0],["2026-03-27",82.969,84.6895,82.2201,83.7878,966800.0],["2026-03-30",83.7079,84.5417,80.932,82.0803,1506500.0],["2026-03-31",83.0389,85.8648,81.591,85.5852,1116900.0],["2026-04-01",86.0345,86.364,84.317,84.4468,1026400.0],["2026-04-02",83.4683,85.4404,81.9705,84.4768,815900.0],["2026-04-06",83.7978,84.6815,82.6095,83.9476,510100.0],["2026-04-07",83.7079,84.1772,81.7108,81.9605,570800.0],["2026-04-08",84.0774,85.3955,83.7079,85.1059,712400.0],["2026-04-09",84.7764,85.8648,83.4283,84.367,785700.0],["2026-04-10",84.2172,84.4668,82.0903,84.1972,461200.0],["2026-04-13",83.9076,85.9047,83.7379,84.307,807900.0],["2026-04-14",86.8733,89.3996,85.4953,89.3896,767800.0],["2026-04-15",89.3397,90.3782,89.2648,90.2883,682500.0],["2026-04-16",90.8775,91.2469,87.8719,89.4795,483100.0],["2026-04-17",90.1485,92.3653,90.0187,91.5864,450000.0],["2026-04-20",90.2384,92.8845,90.2384,92.8446,565200.0],["2026-04-21",92.8346,93.8981,91.6663,91.886,465700.0],["2026-04-22",92.585,92.7048,89.6343,89.7591,736400.0],["2026-04-23",89.0302,89.9388,87.8818,89.3597,521200.0],["2026-04-24",89.13,91.0093,88.1764,90.0587,684900.0],["2026-04-27",89.5794,90.8475,87.9318,88.461,472500.0],["2026-04-28",88.4011,88.9053,86.9232,88.1614,560300.0],["2026-04-29",87.9318,88.6807,86.3241,87.8818,592700.0],["2026-04-30",88.8704,90.7976,88.0925,90.3582,534300.0],["2026-05-01",91.0273,92.535,90.5679,91.4666,431700.0],["2026-05-04",91.167,91.896,89.148,89.9688,561700.0],["2026-05-05",96.5692,104.6374,95.1812,104.5875,1304800.0],["2026-05-06",105.2465,107.3834,102.0711,104.7373,1603500.0],["2026-05-07",104.6973,104.6973,97.7474,99.2652,901500.0],["2026-05-08",100.6532,101.7616,98.067,100.2937,659500.0],["2026-05-11",100.5534,100.6482,97.2482,97.5877,683900.0],["2026-05-12",97.0684,97.8373,93.9729,97.1084,763500.0],["2026-05-13",98.1569,99.8144,95.5706,98.6561,794800.0],["2026-05-14",99.0056,100.4635,97.2582,100.4535,451200.0],["2026-05-15",99.5548,99.8693,98.5163,98.8558,421000.0],["2026-05-18",98.1568,100.773,97.7175,98.8658,635500.0],["2026-05-19",99.2153,100.3087,97.8004,99.8444,781000.0],["2026-05-20",100.3037,101.8315,99.455,101.8315,586100.0],["2026-05-21",100.6931,102.3707,100.4335,102.191,646100.0],["2026-05-22",102.1211,103.8386,101.6168,102.7002,603700.0],["2026-05-26",102.9399,103.3593,100.6033,100.6832,783400.0],["2026-05-27",100.9528,102.6952,99.8294,100.4535,847600.0],["2026-05-28",99.7445,99.8444,97.1833,99.425,582700.0],["2026-05-29",99.98,101.42,99.09,99.5,722100.0],["2026-06-01",99.98,101.05,99.05,99.94,553200.0],["2026-06-02",99.71,99.715,96.64,97.77,921700.0],["2026-06-03",96.98,100.31,96.98,98.03,772000.0],["2026-06-04",98.7,99.69,97.69,99.2,551400.0],["2026-06-05",98.09,98.425,96.03,96.81,463900.0],["2026-06-08",97.82,99.15,96.34,97.02,820300.0],["2026-06-09",97.74,99.795,96.62,98.57,668400.0],["2026-06-10",98.37,99.415,97.17,97.38,666900.0],["2026-06-11",97.15,99.49,97.15,98.41,523200.0],["2026-06-12",98.83,99.61,96.85,96.93,579100.0],["2026-06-15",98.26,98.63,96.34,96.99,1300300.0],["2026-06-16",97.26,99.47,95.22,95.33,1142000.0],["2026-06-17",94.57,96.95,94.02,94.11,858900.0],["2026-06-18",94.26,94.59,90.29,91.34,2390300.0],["2026-06-22",90.01,92.055,88.6,89.71,1157500.0],["2026-06-23",89.52,92.09,89.115,89.7,925900.0],["2026-06-24",90.72,92.79,89.72,92.62,1049700.0],["2026-06-25",92.92,96.335,92.32,95.83,1575800.0],["2026-06-26",95.52,99.87,95.52,99.05,5399900.0],["2026-06-29",99.38,100.98,99.3,100.07,1517900.0],["2026-06-30",99.5,102.07,98.63,101.86,1100900.0],["2026-07-01",101.26,102.0,97.33,97.67,1538900.0],["2026-07-02",98.3,101.455,96.93,96.99,962200.0],["2026-07-06",97.55,98.375,87.26,89.27,2132259.822535],["2026-07-07",89.39,91.13,88.3375,88.41,1590929.148444],["2026-07-08",87.13,88.46,85.87,86.34,1096141.753332],["2026-07-09",86.39,88.2,85.85,86.51,794307.932673],["2026-07-10",86.58,87.34,85.12,87.27,655474.771652],["2026-07-13",87.61,88.73,87.221,87.53,637133.179928],["2026-07-14",88.84,90.505,87.3,87.56,739177.632734],["2026-07-15",87.71,89.26,87.15,87.75,532391.499435],["2026-07-16",87.62,90.46,87.61,89.69,959290.907221],["2026-07-17",89.07,89.78,87.4,87.76,651218.462986],["2026-07-20",87.93,88.75,85.325,85.64,645989.596998],["2026-07-21",85.64,86.37,84.87,85.49,569393.584896],["2026-07-22",85.8,86.3,84.904807,86.08,683402.800699],["2026-07-23",84.78,86.72,84.71,86.6,536624.01723],["2026-07-24",87.04,88.065,85.23,85.46,637398.883197],["2026-07-27",87.02,90.375,87.02,90.06,1348502.004815],["2026-07-28",90.28,91.97,89.67,91.68,753547.036908],["2026-07-29",91.89,93.61,90.81,92.38,698674.587507],["2026-07-30",93.42,93.42,90.74,92.16,631924.99429],["2026-07-31",91.84,92.88,90.514872,91.64,594881.417383],["2026-08-03",92.39,93.52,90.37,91.05,1083537.11569],["2026-08-04",86.92,88.935,75.34,78.34,4298885.652424],["2026-08-05",78,81.55,76.66,79.05,1748114.478605],["2026-08-06",77.97,78.8,76.13,76.86,1423093.905247],["2026-08-07",76.5,78.65,75.48,78.21,1288910.033584],["2026-08-10",78.47,79.31,78,78.515,298921.626572],["2026-08-11",77.79,79.35,76.87,77.05,733695.604944],["2026-08-12",77.24,78.015,75.96,76.68,954108.34558],["2026-08-13",77.09,78.27,76.12,76.81,717784.324317],["2026-08-14",76.9,77.57,76.48,77.46,652700.066236]]}