{"t":"AAPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-01-24",17.25,18.0,16.5,17.38,2217300.0],["2025-01-27",17.39,17.5,17.0,17.25,315800.0],["2025-01-28",17.37,17.38,17.025,17.2,39800.0],["2025-01-29",17.39,17.45,17.19,17.33,121000.0],["2025-01-30",17.45,17.86,17.28,17.6,228900.0],["2025-01-31",17.972,17.972,17.43,17.68,63300.0],["2025-02-03",17.8,18.2,17.8,18.2,324200.0],["2025-02-04",18.61,18.95,18.4,18.88,387600.0],["2025-02-05",18.92,18.92,17.85,18.05,66100.0],["2025-02-06",18.82,18.93,18.52,18.8,252900.0],["2025-02-07",19.37,19.37,18.48,18.67,320200.0],["2025-02-10",18.7,18.99,18.512,18.9,109300.0],["2025-02-11",18.7,18.7,18.16,18.23,21900.0],["2025-02-12",18.01,18.01,17.58,17.85,54400.0],["2025-02-13",17.51,17.51,17.09,17.26,34800.0],["2025-02-14",18.54,18.93,17.9,18.24,213500.0],["2025-02-18",18.55,18.795,18.35,18.51,86200.0],["2025-02-19",18.75,19.37,18.62,19.37,69200.0],["2025-02-20",19.39,19.88,19.37,19.67,50400.0],["2025-02-21",20.8,21.4,20.49,21.17,167400.0],["2025-02-24",21.09,21.09,19.26,19.61,138400.0],["2025-02-25",19.85,20.64,19.62,20.16,88400.0],["2025-02-26",20.78,20.9,20.22,20.67,57300.0],["2025-02-27",20.24,20.355,19.75,19.8,22600.0],["2025-02-28",18.45,19.11,18.45,19.03,43900.0],["2025-03-03",19.505,19.578,18.5,18.67,22200.0],["2025-03-04",18.4,19.39,18.3,19.38,35600.0],["2025-03-05",19.68,19.788,19.13,19.47,26500.0],["2025-03-06",19.75,19.75,19.01,19.44,18500.0],["2025-03-07",19.53,19.93,19.5,19.93,17700.0],["2025-03-10",19.57,19.57,18.49,18.6,27100.0],["2025-03-11",18.69,19.0,18.42,19.0,55800.0],["2025-03-12",18.748,19.06,18.47,18.7,8500.0],["2025-03-13",18.88,19.21,18.63,18.63,8100.0],["2025-03-14",19.14,19.382,18.802,19.0,24400.0],["2025-03-17",18.86,19.86,18.8,19.68,12900.0],["2025-03-18",19.2,19.69,19.2,19.69,4400.0],["2025-03-19",19.3,19.64,19.3,19.4,26900.0],["2025-03-20",19.4,19.42,19.06,19.4,8300.0],["2025-03-21",19.01,19.01,18.6,18.7,19900.0],["2025-03-24",18.79,18.97,18.51,18.97,48200.0],["2025-03-25",18.96,18.96,18.31,18.46,15900.0],["2025-03-26",18.51,18.59,18.18,18.37,26000.0],["2025-03-27",19.96,20.89,19.602,20.2,53200.0],["2025-03-28",21.2,22.434,21.113,21.65,38700.0],["2025-03-31",20.75,21.95,20.75,21.95,21100.0],["2025-04-01",22.65,23.37,22.52,23.04,70200.0],["2025-04-02",23.1,23.524,22.7,23.0,50900.0],["2025-04-03",22.62,24.02,22.5,23.07,71500.0],["2025-04-04",22.21,22.21,19.63,20.95,81400.0],["2025-04-07",18.41,21.2,18.11,20.4,90400.0],["2025-04-08",19.8,20.33,18.02,19.46,189500.0],["2025-04-09",18.25,19.44,17.555,19.0,30900.0],["2025-04-10",18.11,18.499,17.585,17.7,14900.0],["2025-04-11",18.4,18.991,17.805,18.7,96600.0],["2025-04-14",19.33,20.88,19.32,20.49,16900.0],["2025-04-15",20.056,20.35,19.3,19.45,91500.0],["2025-04-16",18.87,18.87,18.87,18.87,600.0],["2025-04-17",18.55,19.08,18.52,18.72,3100.0],["2025-04-21",19.14,19.93,18.87,19.12,11000.0],["2025-04-22",21.97,22.0,21.04,21.6,120000.0],["2025-04-23",22.7,24.04,22.7,23.9,54300.0],["2025-04-24",25.5,26.13,24.932,25.5,63800.0],["2025-04-25",26.06,26.5,24.93,26.295,41100.0],["2025-04-28",25.65,25.65,25.025,25.29,5800.0],["2025-04-29",24.8,24.88,24.093,24.2,7600.0],["2025-04-30",24.515,25.25,24.43,24.43,20900.0],["2025-05-01",24.89,25.225,24.43,25.15,6300.0],["2025-05-02",25.49,26.0,25.0,25.48,15900.0],["2025-05-05",25.5,25.5,25.18,25.3,13200.0],["2025-05-06",25.5,26.0,24.63,25.8,37500.0],["2025-05-07",24.757,24.757,23.671,24.168,33500.0],["2025-05-08",24.2,25.16,24.2,25.16,2700.0],["2025-05-09",24.19,24.5,24.19,24.31,9800.0],["2025-05-12",23.88,24.69,23.005,24.2,11400.0],["2025-05-13",24.43,24.43,23.493,24.04,24400.0],["2025-05-14",23.8,23.994,23.3,23.4,16600.0],["2025-05-15",22.63,23.246,22.555,22.555,8400.0],["2025-05-16",22.6,23.3,22.6,22.65,4800.0],["2025-05-19",22.885,23.85,22.885,23.78,2000.0],["2025-05-20",23.23,23.23,23.0,23.0,3300.0],["2025-05-21",24.5,25.17,24.46,25.12,20000.0],["2025-05-22",24.5,25.58,24.5,25.56,12000.0],["2025-05-23",25.69,26.55,25.42,26.48,20400.0],["2025-05-27",25.88,26.055,25.28,25.815,17400.0],["2025-05-28",25.0,25.13,24.23,24.426,8600.0],["2025-05-29",25.02,25.87,24.82,25.35,3500.0],["2025-05-30",25.71,25.71,23.06,24.4,16300.0],["2025-06-02",24.6,25.28,24.56,25.22,20100.0],["2025-06-03",27.18,27.89,26.82,27.75,19200.0],["2025-06-04",28.305,28.68,27.88,28.29,9500.0],["2025-06-05",28.348,28.348,27.94,27.97,1600.0],["2025-06-06",27.8,28.38,27.8,28.38,6300.0],["2025-06-09",29.16,29.88,29.15,29.88,43200.0],["2025-06-10",30.0,30.38,29.71,29.9,21600.0],["2025-06-11",30.0,30.175,29.75,29.75,9200.0],["2025-06-12",31.3,32.15,31.3,32.02,20400.0],["2025-06-13",31.97,31.97,31.51,31.51,2800.0],["2025-06-16",32.12,32.33,31.35,32.13,5900.0],["2025-06-17",31.48,32.0,31.075,31.64,4200.0],["2025-06-18",34.86,36.14,34.74,35.88,24700.0],["2025-06-20",36.4,37.95,36.4,37.38,25200.0],["2025-06-23",37.36,37.36,35.975,37.15,9100.0],["2025-06-24",38.7,40.39,38.7,39.7,25500.0],["2025-06-25",39.61,40.19,38.6,39.99,19500.0],["2025-06-26",38.0,40.81,38.0,40.81,14400.0],["2025-06-27",39.78,39.99,37.0,39.6,6700.0],["2025-06-30",38.83,39.78,38.83,39.375,6800.0],["2025-07-01",38.99,39.755,38.68,38.99,5600.0],["2025-07-02",38.44,39.85,38.44,39.85,5600.0],["2025-07-03",41.5,43.58,41.5,42.85,22500.0],["2025-07-07",42.0,42.524,41.605,42.04,6000.0],["2025-07-08",41.06,41.525,41.06,41.35,11900.0],["2025-07-09",41.05,42.94,41.05,41.87,5000.0],["2025-07-10",42.47,42.47,40.47,40.74,17500.0],["2025-07-11",38.6,38.95,38.15,38.24,6300.0],["2025-07-14",37.05,37.05,36.081,36.2,17200.0],["2025-07-15",38.22,38.22,36.76,36.76,12500.0],["2025-07-16",36.92,40.01,36.92,38.62,12400.0],["2025-07-17",39.0,39.664,39.0,39.62,5800.0],["2025-07-18",40.004,41.38,40.004,40.39,7100.0],["2025-07-21",40.18,40.39,39.5,39.71,8900.0],["2025-07-22",38.61,39.406,38.61,39.39,4200.0],["2025-07-23",38.55,38.84,37.76,38.31,5500.0],["2025-07-24",40.0,40.0,39.5,39.76,10500.0],["2025-07-25",37.78,37.82,37.78,37.8,3300.0],["2025-07-28",39.79,39.8,38.703,39.27,9900.0],["2025-07-29",39.28,40.168,39.28,40.08,4900.0],["2025-07-30",38.305,38.305,37.5,37.5,7600.0],["2025-07-31",37.0,37.0,36.75,37.0,2900.0],["2025-08-01",37.0,37.5,36.0,37.2,9700.0],["2025-08-04",37.6,37.61,37.3,37.6,2900.0],["2025-08-05",41.5,43.18,41.21,42.0,18200.0],["2025-08-06",42.66,43.41,41.975,42.68,15600.0],["2025-08-07",42.938,43.4,42.81,42.81,3100.0],["2025-08-08",41.88,42.77,41.88,41.95,6200.0],["2025-08-11",39.82,40.695,39.8,40.04,2300.0],["2025-08-12",39.704,40.2,39.61,40.2,2100.0],["2025-08-13",40.52,41.77,40.52,41.15,5800.0],["2025-08-14",42.45,42.45,41.92,42.45,7900.0],["2025-08-15",44.0,45.4,44.0,44.995,12000.0],["2025-08-18",46.99,47.5,46.76,47.485,11300.0],["2025-08-19",47.78,47.78,46.33,46.395,5800.0],["2025-08-20",46.3,47.2,45.9,47.2,15300.0],["2025-08-21",46.08,47.89,46.08,47.695,14800.0],["2025-08-22",47.51,48.45,47.2,47.9,6900.0],["2025-08-25",45.9,45.9,42.5,43.48,29700.0],["2025-08-26",42.8,43.45,42.33,42.745,12200.0],["2025-08-27",41.47,41.583,41.01,41.4,4700.0],["2025-08-28",41.66,41.66,41.133,41.133,2600.0],["2025-08-29",42.37,42.48,41.98,42.47,10000.0],["2025-09-02",41.95,42.47,41.361,41.82,14100.0],["2025-09-03",41.48,41.72,41.3,41.31,1900.0],["2025-09-04",38.649,39.575,38.0,38.58,22900.0],["2025-09-05",40.98,41.135,39.91,40.499,11700.0],["2025-09-08",41.2,41.4,40.6,41.04,20700.0],["2025-09-09",40.98,40.98,40.339,40.4,3900.0],["2025-09-10",40.0,40.0,38.39,38.75,18100.0],["2025-09-11",38.77,39.97,38.77,39.89,9100.0],["2025-09-12",40.02,40.7,40.0,40.46,9700.0],["2025-09-15",39.98,39.98,38.63,38.63,11000.0],["2025-09-16",38.63,39.21,38.63,39.21,6000.0],["2025-09-17",39.04,39.05,38.5,38.95,5900.0],["2025-09-18",39.27,39.515,39.27,39.35,2900.0],["2025-09-19",38.43,38.96,37.99,38.85,21000.0],["2025-09-22",38.65,38.93,38.0,38.31,19200.0],["2025-09-23",38.09,38.325,38.0,38.08,5600.0],["2025-09-24",37.15,37.53,37.15,37.41,2000.0],["2025-09-25",38.17,38.17,37.44,37.83,10500.0],["2025-09-26",37.2,37.33,37.2,37.33,2500.0],["2025-09-29",38.38,39.697,38.38,38.55,13500.0],["2025-09-30",39.5,39.79,39.04,39.04,2800.0],["2025-10-01",39.8,39.94,39.0,39.58,2400.0],["2025-10-02",40.15,40.475,38.9,39.78,9600.0],["2025-10-03",39.39,39.9,38.85,39.38,5700.0],["2025-10-06",39.745,39.86,39.4,39.86,2600.0],["2025-10-07",39.152,39.152,38.88,38.88,5700.0],["2025-10-08",39.45,40.23,39.44,40.23,6800.0],["2025-10-09",38.58,38.58,37.0,37.01,5400.0],["2025-10-10",36.8,36.8,34.94,34.94,11600.0],["2025-10-13",36.33,36.45,35.89,36.45,7100.0],["2025-10-14",35.5,35.5,33.8,35.07,21300.0],["2025-10-15",36.308,36.9,35.885,36.89,4100.0],["2025-10-16",37.5,37.5,36.18,36.46,4600.0],["2025-10-17",35.82,35.82,35.44,35.44,1600.0],["2025-10-20",35.75,35.86,34.41,35.31,10100.0],["2025-10-21",34.6,34.7,34.21,34.46,6600.0],["2025-10-22",34.977,35.49,33.12,33.66,9600.0],["2025-10-23",34.19,34.19,33.55,34.08,7200.0],["2025-10-24",34.7,35.46,34.6,35.46,2100.0],["2025-10-27",35.02,35.07,34.0,34.56,11100.0],["2025-10-28",33.78,33.87,33.0,33.5,18600.0],["2025-10-29",33.333,33.49,33.27,33.4,3300.0],["2025-10-30",32.9,33.15,32.68,32.72,5700.0],["2025-10-31",33.75,33.95,33.41,33.42,3900.0],["2025-11-03",34.195,34.5,33.65,34.3,14600.0],["2025-11-04",33.4,33.83,32.96,33.25,9700.0],["2025-11-05",33.11,33.54,32.8,32.91,10600.0],["2025-11-06",33.114,33.114,32.2,32.36,12500.0],["2025-11-07",32.95,32.95,31.01,31.73,3800.0],["2025-11-10",32.01,32.4,31.8,32.4,3300.0],["2025-11-11",32.0,32.7,30.93,32.04,10200.0],["2025-11-12",32.89,33.0,32.345,32.95,6400.0],["2025-11-13",33.71,34.004,33.32,33.674,5300.0],["2025-11-14",34.35,34.5,33.99,34.3,8200.0],["2025-11-17",32.71,32.71,32.71,32.71,1900.0],["2025-11-18",32.31,32.48,28.7,32.0,15600.0],["2025-11-19",32.22,32.22,32.14,32.2,1300.0],["2025-11-20",32.3,32.32,31.28,31.28,5600.0],["2025-11-21",30.5,30.64,30.5,30.64,1400.0],["2025-11-24",31.05,32.03,31.05,32.03,3600.0],["2025-11-25",32.37,32.37,32.37,32.37,600.0],["2025-11-26",32.0,32.4,31.01,32.12,9500.0],["2025-11-28",32.5,32.5,32.5,32.5,700.0],["2025-12-01",32.5,32.5,32.5,32.5,0.0],["2025-12-02",32.54,33.09,32.03,32.44,3700.0],["2025-12-03",31.425,31.425,30.0,30.33,5200.0],["2025-12-04",30.88,31.48,30.68,30.7,1700.0],["2025-12-05",32.58,32.96,32.58,32.88,1500.0],["2025-12-08",32.0,32.03,31.31,31.31,3200.0],["2025-12-09",31.2,31.2,30.0,30.06,2300.0],["2025-12-10",29.8,30.034,28.5,29.48,8800.0],["2025-12-11",30.069,30.069,29.99,29.99,1400.0],["2025-12-12",30.39,30.4,30.35,30.35,600.0],["2025-12-15",29.4,29.4,27.5,27.6,16800.0],["2025-12-16",28.42,29.5,28.42,29.437,3000.0],["2025-12-17",28.22,29.34,28.22,28.51,2400.0],["2025-12-18",28.81,28.81,28.55,28.66,2900.0],["2025-12-19",29.37,29.49,29.0,29.31,2300.0],["2025-12-22",28.88,28.88,25.826,26.49,12000.0],["2025-12-23",27.4,28.17,27.4,27.88,900.0],["2025-12-24",27.88,27.88,27.88,27.88,0.0],["2025-12-26",27.0,27.68,27.0,27.68,3900.0],["2025-12-29",26.19,26.4,25.8,25.92,5700.0],["2025-12-30",26.655,26.655,26.07,26.07,2300.0],["2025-12-31",26.21,26.24,26.19,26.24,1000.0],["2026-01-02",26.26,26.89,26.26,26.37,2600.0],["2026-01-05",26.7,26.97,26.7,26.95,3300.0],["2026-01-06",26.88,26.95,26.0,26.01,4800.0],["2026-01-07",27.63,28.4,27.63,28.22,14400.0],["2026-01-08",28.3,28.3,27.89,27.89,3200.0],["2026-01-09",28.25,28.81,28.2,28.78,1400.0],["2026-01-12",28.49,28.49,27.885,28.38,1500.0],["2026-01-13",27.99,28.34,27.48,27.77,1900.0],["2026-01-14",28.01,28.32,28.0,28.32,2000.0],["2026-01-15",27.32,28.23,27.22,27.3,2800.0],["2026-01-16",27.04,27.05,26.8,27.05,4600.0],["2026-01-20",26.69,27.0,26.01,26.01,4300.0],["2026-01-21",26.0,26.39,25.7,26.39,8700.0],["2026-01-22",25.53,26.2,25.52,26.2,900.0],["2026-01-23",25.937,26.48,25.937,26.48,1900.0],["2026-01-26",25.57,25.62,25.54,25.59,5900.0],["2026-01-27",25.59,25.59,25.59,25.59,0.0],["2026-01-28",26.3,26.3,25.28,25.3,2100.0],["2026-01-29",25.3,25.35,25.0,25.0,2300.0],["2026-01-30",24.8,24.8,24.18,24.18,9600.0],["2026-02-02",23.5,23.5,23.17,23.17,1800.0],["2026-02-03",23.3,23.59,23.3,23.33,2800.0],["2026-02-04",23.75,24.32,23.75,24.15,1400.0],["2026-02-05",24.45,24.45,23.5,24.19,1700.0],["2026-02-06",23.663,24.53,23.663,24.52,1600.0],["2026-02-09",24.37,24.37,23.6,23.61,1700.0],["2026-02-10",23.81,24.105,23.81,24.0,2500.0],["2026-02-11",24.555,24.6,24.555,24.6,1200.0],["2026-02-12",23.832,23.99,23.2,23.2,1900.0],["2026-02-13",24.255,24.69,23.72,23.82,4900.0],["2026-02-17",23.139,25.0,23.139,25.0,4100.0],["2026-02-18",24.19,25.0,24.01,24.69,3000.0],["2026-02-19",25.0,25.0,23.75,23.75,800.0],["2026-02-20",23.86,24.93,23.86,24.93,1500.0],["2026-02-23",25.292,25.469,25.0,25.0,2200.0],["2026-02-24",25.0,25.0,25.0,25.0,0.0],["2026-02-25",25.45,25.45,25.05,25.05,500.0],["2026-02-26",24.86,25.31,24.1,24.1,1200.0],["2026-02-27",24.1,24.1,24.1,24.1,0.0],["2026-03-02",23.28,24.4,22.702,23.66,2800.0],["2026-03-03",22.14,22.52,21.5,21.64,7700.0],["2026-03-04",21.63,22.25,21.2,22.25,1900.0],["2026-03-05",22.11,22.35,22.11,22.31,1200.0],["2026-03-06",23.14,23.14,23.14,23.14,400.0],["2026-03-09",22.5,23.69,21.99,23.69,1200.0],["2026-03-10",23.83,24.64,23.83,24.49,3300.0],["2026-03-11",24.12,24.22,23.88,24.22,2000.0],["2026-03-12",23.99,24.0,23.99,24.0,1100.0],["2026-03-13",23.74,24.43,22.7,24.43,2400.0],["2026-03-16",24.333,25.0,24.333,24.51,1900.0],["2026-03-17",24.0,24.4,23.78,24.4,3700.0],["2026-03-18",24.02,24.05,24.02,24.05,2400.0],["2026-03-19",22.04,22.04,22.04,22.04,2600.0],["2026-03-20",21.0,21.0,19.11,19.11,17600.0],["2026-03-23",21.36,22.32,21.16,22.32,14200.0],["2026-03-24",22.32,22.32,22.32,22.32,0.0],["2026-03-25",23.0,23.0,22.38,22.38,700.0],["2026-03-26",22.0,22.0,21.296,21.296,1800.0],["2026-03-27",23.12,23.14,22.89,23.04,3800.0],["2026-03-30",23.15,23.15,23.15,23.15,1200.0],["2026-03-31",23.74,23.87,23.74,23.87,2200.0],["2026-04-01",26.25,26.4,26.05,26.28,8200.0],["2026-04-02",26.47,27.33,26.47,27.32,6500.0],["2026-04-06",27.24,28.062,27.24,27.41,4300.0],["2026-04-07",26.833,27.54,26.831,27.33,2600.0],["2026-04-08",26.56,26.56,26.56,26.56,1000.0],["2026-04-09",25.88,25.88,25.88,25.88,1700.0],["2026-04-10",24.809,25.33,24.809,25.33,600.0],["2026-04-13",26.36,26.36,25.45,25.45,1900.0],["2026-04-14",25.77,25.8,25.69,25.69,900.0],["2026-04-15",27.1,27.195,27.0,27.09,1600.0],["2026-04-16",27.15,27.16,27.15,27.16,400.0],["2026-04-17",27.4,27.4,27.4,27.4,1800.0],["2026-04-20",26.39,26.395,26.35,26.36,1900.0],["2026-04-21",26.72,26.72,25.6,25.65,4700.0],["2026-04-22",25.66,25.66,25.13,25.13,1500.0],["2026-04-23",23.84,23.84,22.34,22.34,9400.0],["2026-04-24",23.32,23.95,23.32,23.95,7200.0],["2026-04-27",23.5,23.5,23.24,23.37,1800.0],["2026-04-28",23.35,23.35,23.0,23.0,4000.0],["2026-04-29",22.83,22.83,22.2,22.48,5200.0],["2026-04-30",22.875,22.875,22.875,22.875,700.0],["2026-05-01",22.86,23.34,22.66,23.34,900.0],["2026-05-04",22.05,22.48,22.0,22.02,2400.0],["2026-05-05",21.9,21.9,21.9,21.9,500.0],["2026-05-06",21.87,21.975,21.4,21.57,5200.0],["2026-05-07",22.372,22.372,21.7,21.7,2900.0],["2026-05-08",21.9,21.9,21.32,21.5,2300.0],["2026-05-11",21.43,21.99,21.43,21.66,1500.0],["2026-05-12",21.96,22.0,21.012,21.16,12100.0],["2026-05-13",20.01,21.38,20.01,21.38,3600.0],["2026-05-14",20.2,20.2,19.66,20.18,9200.0],["2026-05-15",19.44,19.8,19.11,19.5,29200.0],["2026-05-18",19.21,19.55,18.56,18.56,9300.0],["2026-05-19",18.71,19.172,18.7,18.99,6600.0],["2026-05-20",19.31,20.06,19.29,19.78,11400.0],["2026-05-21",20.49,20.66,20.1,20.66,4800.0],["2026-05-22",21.4,22.58,20.821,21.01,8300.0],["2026-05-26",20.11,20.7,20.11,20.127,6300.0],["2026-05-27",20.425,20.9,20.2,20.9,10100.0],["2026-05-28",19.08,20.27,19.08,19.88,24100.0],["2026-05-29",20.37,20.45,19.34,20.01,15600.0],["2026-06-01",19.1,19.632,18.7,19.08,8300.0],["2026-06-02",19.08,19.08,18.45,18.45,9000.0],["2026-06-03",18.45,18.45,17.4,17.87,22700.0],["2026-06-04",18.3,18.56,18.07,18.28,4900.0],["2026-06-05",17.55,17.625,17.102,17.2,13600.0],["2026-06-08",16.95,17.23,16.95,17.12,3200.0],["2026-06-09",17.14,17.37,16.92,17.07,2600.0],["2026-06-10",17.07,17.07,17.07,17.07,0.0],["2026-06-11",17.07,17.27,17.07,17.11,1700.0],["2026-06-12",17.57,18.0,17.5,17.6,11900.0],["2026-06-15",17.97,18.167,17.34,17.34,11600.0],["2026-06-16",17.01,17.11,17.0,17.01,14000.0],["2026-06-17",17.01,17.264,17.01,17.09,15100.0],["2026-06-18",17.395,17.69,17.12,17.12,12800.0],["2026-06-22",17.265,18.055,17.13,17.13,23100.0],["2026-06-23",17.03,17.23,17.01,17.01,17800.0],["2026-06-24",17.01,17.08,17.01,17.08,7100.0],["2026-06-25",17.08,17.08,17.01,17.05,6900.0],["2026-06-26",17.02,17.13,16.36,16.77,195400.0],["2026-06-29",17.15,17.94,17.15,17.7,10900.0],["2026-06-30",17.39,17.56,17.39,17.56,700.0],["2026-07-01",17.53,18.45,17.471,17.96,14900.0],["2026-07-02",18.47,18.5,18.0,18.5,13500.0],["2026-07-06",18.57,19.41,18.52,19.37,12914.162597],["2026-07-07",18.5,18.99,18.495,18.68,7834.877219],["2026-07-08",18.4,19,17.8,18.86,7628.337535],["2026-07-09",18.36,19,18.36,18.9,9034.105141],["2026-07-10",19.03,19.97,18.75,19.97,3625.643619],["2026-07-13",19.19,19.62,19.19,19.6,3371.943484],["2026-07-14",19.38,19.38,18.99,19.24,3053.871443],["2026-07-15",19.4,20.18,19.4,20.18,15406.159933],["2026-07-16",20.14,20.4,20.14,20.4,2027.1653],["2026-07-17",19.25,19.25,18.535,18.74,12127.090188],["2026-07-20",18.37,18.37,18.37,18.37,1184.064878],["2026-07-21",18.895,19.1,18.77,19.1,4984.333719],["2026-07-22",19.31,19.4,19.135,19.235,11597.084011],["2026-07-23",19.12,19.3251,19.12,19.3251,1316.973793],["2026-07-24",17.97,18.6594,17.97,18.29,4578.221013],["2026-07-27",18.32,19,18.32,18.89,2015.260557],["2026-07-28",18.5499,18.5499,18.25,18.285,4672.934192],["2026-07-29",18.1,18.31,18.1,18.31,4291.055866],["2026-07-30",18.43,18.43,17.68,18.07,2610.632014],["2026-07-31",17.6,17.6,17.2401,17.425,4000.154822],["2026-08-03",17.55,17.55,16.75,16.805,14156.684863],["2026-08-04",17.0994,17.0994,16.57,16.69,4538.085378],["2026-08-05",17,17,16.7625,16.855,4617.298171],["2026-08-06",17.13,17.13,16.7701,17.09,3899.641655],["2026-08-07",18.49,18.985,18.31,18.985,8679.979052],["2026-08-10",18.68,18.68,18.68,18.68,940.790968],["2026-08-11",18.87,18.9799,18.74,18.9799,3278.807833],["2026-08-12",18.64,18.97,18.57,18.97,2573.720432],["2026-08-13",19.17,19.19,18.985,19,2979.93037],["2026-08-17",18.3,18.4846,18,18.2,5876.963066],["2026-08-18",17.92,18.1991,17.4,18.1991,6875.956566],["2026-08-19",18.1448,19,17.95,18.03,13732.874343],["2026-08-20",17.99,17.99,16.8,17.32,12113.19886],["2026-08-21",17.15,17.4435,17,17,1812.907584],["2026-08-24",16.83,17,16.7,16.71,6538.078197],["2026-08-25",17,17.12,16.79,16.79,3353.160648],["2026-08-26",17.12,17.12,16.8,16.9,4861.699607],["2026-08-27",18.42,18.73,18.26,18.73,15607.250573],["2026-08-28",17.92,18.2761,17.73,18.2761,6326.906611],["2026-08-31",17.78,17.78,17.1,17.1,6057.486502],["2026-09-01",16.84,16.84,16.23,16.23,7070.463618],["2026-09-02",16.64,17,16.64,16.81,2480.947081],["2026-09-03",17.58,17.59,17.2,17.36,9891.888048],["2026-09-04",17.7,17.745,17.6,17.615,5078.089453],["2026-09-08",17.48,17.55,17.25,17.44,20901.115773],["2026-09-09",17.23,17.33,17.22,17.31,1637.70422],["2026-09-10",16.59,16.7,16.59,16.67,3078.283785],["2026-09-11",16.2,16.29,16.03,16.1,7143.357865],["2026-09-14",16.33,16.545,16.33,16.41,3819.879465],["2026-09-15",16.1,16.1,16,16,4287.118644]]}