{"t":"AVBP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-26",24.0,25.95,20.0,20.0,1992600.0],["2024-01-29",20.0,21.475,19.4,19.91,370200.0],["2024-01-30",20.89,22.95,19.4,22.0,418700.0],["2024-01-31",21.0,22.0,20.194,21.55,109200.0],["2024-02-01",21.41,22.68,21.0,21.98,251200.0],["2024-02-02",21.97,22.15,21.33,21.85,55000.0],["2024-02-05",21.9,21.98,20.76,21.52,93000.0],["2024-02-06",22.0,22.8,21.09,22.0,182600.0],["2024-02-07",22.0,22.74,21.05,22.16,155000.0],["2024-02-08",22.11,23.127,21.78,22.0,130200.0],["2024-02-09",21.84,22.39,21.0,21.01,92000.0],["2024-02-12",21.25,21.94,20.68,21.03,83700.0],["2024-02-13",21.0,22.05,20.0,21.9,250100.0],["2024-02-14",21.65,22.2,21.16,21.48,114000.0],["2024-02-15",21.46,22.15,21.2,22.07,92500.0],["2024-02-16",21.73,22.51,21.25,22.47,73300.0],["2024-02-20",22.47,22.75,20.31,20.63,181200.0],["2024-02-21",20.52,21.44,19.66,19.88,219900.0],["2024-02-22",19.82,20.135,18.37,19.67,319700.0],["2024-02-23",19.5,20.5,19.18,19.32,183100.0],["2024-02-26",19.35,19.67,18.63,18.94,186300.0],["2024-02-27",18.61,20.103,18.61,19.54,229700.0],["2024-02-28",19.46,21.015,19.12,20.45,306700.0],["2024-02-29",20.34,22.294,20.34,21.54,169100.0],["2024-03-01",21.11,22.2,20.6,20.94,136900.0],["2024-03-04",21.36,22.985,20.57,22.75,183100.0],["2024-03-05",21.94,22.5,20.43,20.43,139600.0],["2024-03-06",20.48,21.43,20.11,20.25,107700.0],["2024-03-07",20.07,20.72,19.65,20.1,121600.0],["2024-03-08",20.6,20.7,19.61,19.61,91500.0],["2024-03-11",19.53,20.323,19.1,19.33,111700.0],["2024-03-12",20.1,20.14,18.75,19.15,159800.0],["2024-03-13",19.485,19.825,19.025,19.75,149800.0],["2024-03-14",19.75,19.75,17.695,18.57,262000.0],["2024-03-15",18.4,20.15,18.275,19.49,1966400.0],["2024-03-18",19.36,19.775,18.14,18.55,301300.0],["2024-03-19",18.44,18.57,17.65,18.13,299000.0],["2024-03-20",17.67,18.675,17.67,18.42,178100.0],["2024-03-21",18.01,18.505,17.58,18.21,172700.0],["2024-03-22",17.89,18.54,17.84,18.28,84700.0],["2024-03-25",17.93,18.22,16.9,16.96,121500.0],["2024-03-26",17.12,18.04,16.905,17.8,132800.0],["2024-03-27",18.0,18.31,17.5,18.0,121800.0],["2024-03-28",17.85,18.3,17.73,17.86,233200.0],["2024-04-01",17.92,19.11,17.74,18.31,357800.0],["2024-04-02",18.0,18.2,17.92,18.0,138100.0],["2024-04-03",17.9,18.2,17.87,18.12,122200.0],["2024-04-04",18.0,18.538,17.85,18.3,77500.0],["2024-04-05",18.2,18.98,18.12,18.45,41500.0],["2024-04-08",18.21,18.54,17.34,17.49,137700.0],["2024-04-09",17.79,17.83,17.15,17.33,132300.0],["2024-04-10",16.91,17.66,16.91,17.29,96300.0],["2024-04-11",17.1,17.95,17.1,17.67,71800.0],["2024-04-12",17.71,17.85,16.67,16.89,97700.0],["2024-04-15",16.89,17.35,16.55,17.0,312000.0],["2024-04-16",17.25,17.55,16.44,16.8,258500.0],["2024-04-17",16.83,16.93,15.5,16.04,194800.0],["2024-04-18",15.84,17.04,14.74,15.5,630000.0],["2024-04-19",15.42,16.26,15.17,15.5,34200.0],["2024-04-22",15.72,16.65,15.6,15.9,115500.0],["2024-04-23",15.99,16.29,15.31,15.77,87000.0],["2024-04-24",15.64,16.078,14.75,15.3,130300.0],["2024-04-25",15.32,15.88,14.35,15.54,68900.0],["2024-04-26",15.7,16.48,15.36,15.44,53500.0],["2024-04-29",15.78,16.64,15.36,16.34,52600.0],["2024-04-30",16.38,16.96,15.662,16.52,108500.0],["2024-05-01",16.49,17.42,15.785,16.69,65800.0],["2024-05-02",16.985,17.39,16.54,16.8,62400.0],["2024-05-03",16.99,17.51,16.76,17.23,23900.0],["2024-05-06",17.23,17.628,16.925,17.24,25200.0],["2024-05-07",17.22,17.62,17.02,17.25,41500.0],["2024-05-08",16.82,17.85,16.82,17.36,40800.0],["2024-05-09",17.36,17.99,17.36,17.99,30600.0],["2024-05-10",17.95,18.0,17.39,17.7,27900.0],["2024-05-13",17.98,18.51,16.97,17.93,47900.0],["2024-05-14",17.93,18.8,17.682,18.46,39400.0],["2024-05-15",18.83,19.55,18.74,19.5,51400.0],["2024-05-16",19.43,20.74,19.3,20.15,57000.0],["2024-05-17",20.85,20.85,19.99,20.1,65400.0],["2024-05-20",20.15,20.4,19.2,19.58,40300.0],["2024-05-21",19.8,20.34,19.69,19.95,41200.0],["2024-05-22",20.22,21.0,19.81,19.89,59200.0],["2024-05-23",20.0,20.13,18.75,18.88,21600.0],["2024-05-24",18.9,19.24,18.12,19.24,81100.0],["2024-05-28",19.51,19.66,18.7,18.97,45500.0],["2024-05-29",18.61,19.17,18.44,18.78,21100.0],["2024-05-30",19.1,19.86,19.0,19.46,49600.0],["2024-05-31",19.5,20.25,19.16,19.41,81800.0],["2024-06-03",19.75,19.83,18.4,19.19,41200.0],["2024-06-04",19.16,19.58,18.04,18.33,42000.0],["2024-06-05",18.65,18.98,18.42,18.67,28100.0],["2024-06-06",18.67,19.05,18.17,18.35,12700.0],["2024-06-07",18.03,19.31,17.94,18.55,19100.0],["2024-06-10",18.21,18.78,17.208,18.57,71900.0],["2024-06-11",18.73,19.86,17.53,18.71,58000.0],["2024-06-12",19.19,19.44,18.38,18.66,43800.0],["2024-06-13",18.65,18.88,18.2,18.83,64400.0],["2024-06-14",18.57,19.045,18.48,18.7,44900.0],["2024-06-17",18.75,18.8,18.335,18.51,55800.0],["2024-06-18",18.46,19.35,17.23,17.51,52900.0],["2024-06-20",17.43,18.863,15.53,16.6,64700.0],["2024-06-21",16.76,18.71,16.04,18.0,106400.0],["2024-06-24",17.79,18.07,17.57,17.86,34400.0],["2024-06-25",17.77,18.07,17.02,17.48,49600.0],["2024-06-26",17.41,17.7,15.8,16.95,98400.0],["2024-06-27",16.96,17.978,16.6,17.4,108800.0],["2024-06-28",17.41,18.9,16.69,18.55,267100.0],["2024-07-01",18.15,19.04,17.655,18.15,97100.0],["2024-07-02",18.18,18.44,17.775,18.41,46500.0],["2024-07-03",18.271,18.28,17.29,18.27,42300.0],["2024-07-05",18.33,19.28,17.65,18.6,99200.0],["2024-07-08",18.6,19.91,17.86,18.66,87500.0],["2024-07-09",18.55,18.85,18.08,18.42,48200.0],["2024-07-10",18.61,18.75,17.21,17.93,73600.0],["2024-07-11",18.2,18.57,17.74,18.41,64300.0],["2024-07-12",18.79,19.225,18.0,18.39,41200.0],["2024-07-15",18.67,19.65,18.07,19.63,62500.0],["2024-07-16",20.08,20.445,19.58,19.82,63800.0],["2024-07-17",19.82,19.91,19.14,19.65,24800.0],["2024-07-18",18.85,19.58,18.68,19.2,48500.0],["2024-07-19",19.24,19.7,18.39,18.77,36000.0],["2024-07-22",18.85,19.79,18.85,19.51,66200.0],["2024-07-23",19.63,21.05,19.405,20.43,61500.0],["2024-07-24",20.33,21.4,19.612,20.51,71300.0],["2024-07-25",20.75,21.44,20.45,21.14,64700.0],["2024-07-26",21.54,23.05,21.278,22.38,75200.0],["2024-07-29",22.46,22.46,21.45,21.68,56300.0],["2024-07-30",22.0,22.75,21.73,22.0,78500.0],["2024-07-31",21.98,22.0,21.54,21.9,68100.0],["2024-08-01",21.955,22.13,21.42,21.5,48400.0],["2024-08-02",20.81,22.01,20.619,21.79,52900.0],["2024-08-05",21.46,21.53,20.85,21.06,66100.0],["2024-08-06",20.9,21.81,20.122,21.46,45400.0],["2024-08-07",21.41,22.0,21.41,21.75,44700.0],["2024-08-08",22.18,22.96,21.84,22.85,66800.0],["2024-08-09",22.7,23.27,21.365,21.73,81300.0],["2024-08-12",21.43,23.14,21.225,22.4,70200.0],["2024-08-13",22.73,23.37,22.07,23.11,59700.0],["2024-08-14",23.1,24.09,22.78,23.95,64600.0],["2024-08-15",24.06,24.15,23.54,23.86,110100.0],["2024-08-16",24.19,24.97,23.447,24.36,93400.0],["2024-08-19",24.36,24.36,23.65,23.99,188000.0],["2024-08-20",24.13,24.46,23.87,24.2,288500.0],["2024-08-21",24.2,24.43,23.7,23.92,97100.0],["2024-08-22",23.82,23.97,23.61,23.87,103800.0],["2024-08-23",23.96,24.72,23.59,24.27,309700.0],["2024-08-26",24.68,28.07,24.52,27.34,763600.0],["2024-08-27",27.25,28.25,26.74,27.72,326000.0],["2024-08-28",28.2,28.65,26.8,27.21,194200.0],["2024-08-29",27.29,27.46,26.6,26.78,175600.0],["2024-08-30",26.78,27.44,26.35,26.73,187800.0],["2024-09-03",26.89,27.055,25.69,26.0,219100.0],["2024-09-04",25.6,26.96,25.585,26.12,235600.0],["2024-09-05",26.17,26.7,25.195,26.6,270000.0],["2024-09-06",26.89,28.24,26.24,28.01,392300.0],["2024-09-09",28.54,30.99,27.17,27.73,865800.0],["2024-09-10",29.26,29.26,27.16,27.29,442900.0],["2024-09-11",27.57,27.74,25.35,25.36,228200.0],["2024-09-12",25.69,25.94,23.76,23.79,265300.0],["2024-09-13",23.8,24.32,22.3,23.76,342800.0],["2024-09-16",23.72,24.855,22.74,24.54,465400.0],["2024-09-17",24.72,25.155,23.87,23.94,248900.0],["2024-09-18",23.22,24.57,23.22,23.59,360000.0],["2024-09-19",23.89,25.19,23.665,24.2,532800.0],["2024-09-20",24.05,25.46,23.75,24.81,4315400.0],["2024-09-23",25.04,25.04,22.39,22.64,453300.0],["2024-09-24",22.62,24.11,22.56,23.56,220400.0],["2024-09-25",23.41,23.71,22.805,23.11,145600.0],["2024-09-26",23.3,24.01,23.11,23.51,125100.0],["2024-09-27",23.66,24.11,22.585,23.0,216500.0],["2024-09-30",23.0,23.5,23.0,23.5,105700.0],["2024-10-01",23.05,24.28,23.0,23.79,195300.0],["2024-10-02",23.75,24.09,23.41,23.79,181500.0],["2024-10-03",23.61,25.765,23.61,25.62,283400.0],["2024-10-04",26.01,27.89,26.01,27.26,257000.0],["2024-10-07",27.16,28.17,27.09,27.45,195800.0],["2024-10-08",27.59,28.48,27.21,27.39,150400.0],["2024-10-09",27.2,28.03,26.57,27.07,107300.0],["2024-10-10",26.98,28.14,26.52,27.79,96800.0],["2024-10-11",27.74,29.1,27.74,28.24,195200.0],["2024-10-14",28.14,28.38,27.79,27.94,81500.0],["2024-10-15",27.76,28.72,27.42,28.41,117900.0],["2024-10-16",28.37,29.81,28.14,29.74,164000.0],["2024-10-17",29.73,29.94,28.74,28.99,77800.0],["2024-10-18",29.0,29.47,28.722,29.16,56300.0],["2024-10-21",29.2,29.2,28.37,28.71,74500.0],["2024-10-22",29.0,30.15,28.5,30.05,192200.0],["2024-10-23",29.78,30.35,29.46,30.24,272100.0],["2024-10-24",30.19,31.87,30.19,31.02,153000.0],["2024-10-25",31.34,32.035,31.035,31.68,168800.0],["2024-10-28",32.07,32.4,31.6,32.17,127600.0],["2024-10-29",31.96,32.316,30.7,31.22,75500.0],["2024-10-30",31.02,32.0,30.9,31.47,66800.0],["2024-10-31",31.53,31.65,29.17,29.34,108700.0],["2024-11-01",29.36,30.78,28.501,30.78,114500.0],["2024-11-04",30.92,32.01,30.41,31.49,111500.0],["2024-11-05",31.43,32.0,31.07,31.98,68400.0],["2024-11-06",33.62,35.97,32.52,34.91,241200.0],["2024-11-07",35.41,36.2,34.512,35.63,183200.0],["2024-11-08",35.87,36.37,33.165,34.19,197800.0],["2024-11-11",34.12,34.92,33.57,34.33,173500.0],["2024-11-12",34.0,34.35,32.683,32.99,99700.0],["2024-11-13",33.44,33.64,31.84,31.86,95900.0],["2024-11-14",31.67,32.01,27.64,28.08,300000.0],["2024-11-15",28.46,28.46,26.77,27.21,293300.0],["2024-11-18",27.18,27.61,26.4,27.05,148700.0],["2024-11-19",27.04,28.05,26.4,27.42,110000.0],["2024-11-20",27.42,28.82,27.23,27.41,101900.0],["2024-11-21",27.56,27.81,26.53,26.59,187100.0],["2024-11-22",26.68,27.675,25.65,27.45,114000.0],["2024-11-25",27.89,28.325,27.26,27.5,416500.0],["2024-11-26",27.23,29.16,27.15,28.74,226300.0],["2024-11-27",29.13,29.525,28.286,29.11,106100.0],["2024-11-29",29.3,30.26,29.25,29.96,162000.0],["2024-12-02",30.0,30.405,29.25,29.56,104000.0],["2024-12-03",29.5,30.17,28.89,29.12,128700.0],["2024-12-04",29.12,29.8,28.69,29.25,111100.0],["2024-12-05",29.25,29.7,28.335,28.55,184200.0],["2024-12-06",28.85,29.86,28.85,29.26,111200.0],["2024-12-09",29.35,29.86,28.03,28.03,92000.0],["2024-12-10",27.96,28.49,27.37,28.33,137700.0],["2024-12-11",28.44,28.733,27.39,27.5,106300.0],["2024-12-12",27.38,27.54,25.83,25.88,107400.0],["2024-12-13",25.88,27.03,25.36,26.72,148300.0],["2024-12-16",26.77,27.66,26.42,26.48,113400.0],["2024-12-17",26.42,27.55,26.42,26.92,88700.0],["2024-12-18",27.23,27.48,25.51,25.76,146500.0],["2024-12-19",25.82,26.29,25.01,25.65,124400.0],["2024-12-20",25.43,26.69,25.23,26.09,662700.0],["2024-12-23",25.93,26.28,25.32,26.03,205100.0],["2024-12-24",26.05,26.63,25.54,26.63,73600.0],["2024-12-26",26.47,27.62,26.215,27.58,70100.0],["2024-12-27",27.46,27.665,26.71,27.26,141500.0],["2024-12-30",27.07,27.5,26.393,26.95,179100.0],["2024-12-31",27.18,27.22,26.36,26.64,87600.0],["2025-01-02",27.09,27.81,26.8,27.47,151100.0],["2025-01-03",27.83,28.505,26.79,27.52,115200.0],["2025-01-06",27.31,27.31,25.76,26.15,106600.0],["2025-01-07",26.06,26.93,25.68,26.84,90300.0],["2025-01-08",26.78,27.34,26.3,26.86,143800.0],["2025-01-10",26.23,27.105,23.97,24.88,238200.0],["2025-01-13",24.71,25.54,23.803,25.415,100300.0],["2025-01-14",25.48,25.768,24.13,24.85,142500.0],["2025-01-15",25.46,26.54,24.685,24.92,159100.0],["2025-01-16",24.12,24.728,23.63,24.48,105800.0],["2025-01-17",24.69,25.49,23.84,24.41,107600.0],["2025-01-21",24.42,26.15,24.42,25.31,127500.0],["2025-01-22",25.9,27.1,25.9,26.63,187700.0],["2025-01-23",26.34,27.7,26.32,27.25,136000.0],["2025-01-24",26.99,27.93,26.405,27.3,96500.0],["2025-01-27",27.12,28.346,26.79,28.24,226300.0],["2025-01-28",28.1,28.98,28.05,28.8,214100.0],["2025-01-29",28.51,29.6,28.5,29.02,129000.0],["2025-01-30",29.4,29.68,28.48,29.09,136800.0],["2025-01-31",29.06,29.71,28.345,28.54,121100.0],["2025-02-03",27.76,28.89,25.895,27.56,174200.0],["2025-02-04",27.38,28.535,26.975,28.195,137800.0],["2025-02-05",28.27,29.31,27.66,29.25,272400.0],["2025-02-06",29.24,29.57,27.33,27.38,85100.0],["2025-02-07",26.98,27.39,25.8,26.09,345500.0],["2025-02-10",26.31,27.17,26.035,26.91,124900.0],["2025-02-11",26.57,27.07,26.57,26.9,110300.0],["2025-02-12",26.32,27.14,26.1,26.9,91800.0],["2025-02-13",26.99,27.45,26.657,26.85,69700.0],["2025-02-14",27.06,27.21,26.44,26.6,115900.0],["2025-02-18",26.7,27.995,25.89,26.21,118700.0],["2025-02-19",25.97,27.93,25.97,27.11,129100.0],["2025-02-20",27.32,28.12,26.93,27.39,103400.0],["2025-02-21",27.12,27.84,26.61,27.07,238000.0],["2025-02-24",26.97,27.85,25.02,25.26,202400.0],["2025-02-25",25.32,26.29,24.72,25.23,210600.0],["2025-02-26",25.23,26.325,23.29,24.38,344700.0],["2025-02-27",24.91,25.23,23.54,23.7,109600.0],["2025-02-28",23.77,24.11,23.17,23.61,223600.0],["2025-03-03",23.55,23.65,21.92,22.03,369900.0],["2025-03-04",21.67,22.445,21.19,21.955,215600.0],["2025-03-05",22.92,22.92,21.98,22.47,161600.0],["2025-03-06",22.65,22.79,21.61,21.81,190700.0],["2025-03-07",21.91,22.24,21.34,21.87,156900.0],["2025-03-10",22.11,22.155,21.4,21.73,112100.0],["2025-03-11",21.73,22.56,21.44,22.48,208500.0],["2025-03-12",22.56,22.745,21.98,22.45,159900.0],["2025-03-13",22.45,22.45,21.5,21.75,89900.0],["2025-03-14",21.87,22.18,20.98,21.0,303400.0],["2025-03-17",20.85,21.65,20.2,20.56,303900.0],["2025-03-18",20.43,20.43,19.49,19.5,117600.0],["2025-03-19",19.36,19.77,19.16,19.6,121700.0],["2025-03-20",20.19,20.27,19.48,19.54,129700.0],["2025-03-21",19.31,20.59,18.9,19.52,374100.0],["2025-03-24",19.89,20.37,19.57,20.21,131400.0],["2025-03-25",20.12,20.15,18.58,18.99,214200.0],["2025-03-26",18.91,19.34,18.07,18.28,186800.0],["2025-03-27",18.29,18.755,17.89,18.57,166000.0],["2025-03-28",18.52,19.04,18.41,18.95,121200.0],["2025-03-31",18.55,18.94,17.835,18.49,433300.0],["2025-04-01",18.21,18.26,17.54,18.03,305200.0],["2025-04-02",17.89,18.458,17.79,18.0,277200.0],["2025-04-03",17.36,17.5,16.72,16.94,340500.0],["2025-04-04",16.36,16.8,15.53,16.42,827400.0],["2025-04-07",15.76,17.06,15.47,16.61,199200.0],["2025-04-08",17.34,17.5,15.73,16.3,305000.0],["2025-04-09",15.91,17.915,15.55,17.56,343200.0],["2025-04-10",16.9,17.3,16.16,16.86,246200.0],["2025-04-11",16.84,18.17,16.31,18.15,281300.0],["2025-04-14",18.32,18.69,17.73,18.385,224500.0],["2025-04-15",18.37,18.719,18.21,18.63,142900.0],["2025-04-16",18.52,18.615,17.715,17.9,120900.0],["2025-04-17",17.78,18.42,17.37,18.14,179600.0],["2025-04-21",17.86,19.69,17.43,19.54,202600.0],["2025-04-22",19.81,20.59,19.65,20.28,148400.0],["2025-04-23",20.82,21.625,20.58,21.08,247000.0],["2025-04-24",21.08,21.24,20.49,21.17,108200.0],["2025-04-25",20.8,21.0,20.41,20.82,158400.0],["2025-04-28",20.94,21.05,20.16,20.92,165400.0],["2025-04-29",20.89,21.21,20.635,20.9,97300.0],["2025-04-30",20.48,21.6,19.48,21.26,183700.0],["2025-05-01",21.06,21.31,20.335,21.08,124300.0],["2025-05-02",20.4,21.79,20.4,21.3,132900.0],["2025-05-05",21.16,21.42,20.655,20.81,90300.0],["2025-05-06",20.59,20.67,19.075,19.69,182000.0],["2025-05-07",19.86,20.41,19.19,19.8,124800.0],["2025-05-08",19.8,20.5,18.835,19.75,101700.0],["2025-05-09",19.69,20.795,19.69,20.15,233900.0],["2025-05-12",20.15,21.21,18.86,19.99,241100.0],["2025-05-13",19.89,19.905,19.03,19.1,151200.0],["2025-05-14",19.28,19.57,18.74,18.75,166800.0],["2025-05-15",18.8,19.33,18.51,19.24,167100.0],["2025-05-16",19.15,19.55,18.969,19.36,137000.0],["2025-05-19",19.17,19.52,18.695,19.35,165100.0],["2025-05-20",19.52,21.05,19.09,20.86,474100.0],["2025-05-21",20.48,21.07,19.99,20.47,178100.0],["2025-05-22",20.3,21.16,19.74,20.63,336400.0],["2025-05-23",20.19,20.7,19.62,20.4,360600.0],["2025-05-27",20.6,20.86,20.07,20.63,261200.0],["2025-05-28",20.77,20.77,19.8,20.04,302000.0],["2025-05-29",20.15,21.44,19.98,21.0,577300.0],["2025-05-30",20.83,21.61,20.18,21.25,310600.0],["2025-06-02",21.51,22.42,21.01,22.0,588300.0],["2025-06-03",22.05,23.55,21.925,23.12,569400.0],["2025-06-04",23.2,23.765,22.66,22.72,386100.0],["2025-06-05",22.74,24.05,22.5,23.47,529700.0],["2025-06-06",23.82,23.91,23.19,23.52,219200.0],["2025-06-09",23.84,24.045,23.2,23.6,199800.0],["2025-06-10",23.76,24.745,23.76,24.5,322500.0],["2025-06-11",25.0,25.07,23.2,23.285,179000.0],["2025-06-12",23.08,23.64,22.65,23.63,672600.0],["2025-06-13",23.34,23.925,22.92,23.27,441300.0],["2025-06-16",23.48,25.57,22.97,25.42,512100.0],["2025-06-17",25.28,25.8,24.056,24.98,367100.0],["2025-06-18",24.95,25.625,24.61,24.89,221900.0],["2025-06-20",25.1,25.58,24.55,25.22,441500.0],["2025-06-23",24.705,25.73,22.04,22.8,1350700.0],["2025-06-24",24.03,24.03,22.71,23.11,977900.0],["2025-06-25",23.3,23.44,22.525,22.8,418100.0],["2025-06-26",22.82,23.045,22.12,22.81,292000.0],["2025-06-27",22.87,23.265,22.305,22.91,876300.0],["2025-06-30",22.87,23.165,21.68,21.77,305800.0],["2025-07-01",21.63,22.065,20.68,20.89,415100.0],["2025-07-02",20.245,21.89,20.0,21.1,949100.0],["2025-07-03",21.2,21.2,20.01,20.77,286000.0],["2025-07-07",20.72,20.785,19.71,20.17,342000.0],["2025-07-08",20.25,20.64,20.06,20.33,207300.0],["2025-07-09",20.6,21.585,20.57,21.34,236700.0],["2025-07-10",21.66,22.32,20.938,22.03,304100.0],["2025-07-11",21.91,22.01,21.391,21.63,175000.0],["2025-07-14",21.58,22.39,21.58,21.87,224000.0],["2025-07-15",21.93,22.135,21.27,21.62,208900.0],["2025-07-16",21.78,22.085,21.58,21.9,206200.0],["2025-07-17",21.93,23.065,21.905,22.72,272000.0],["2025-07-18",23.02,23.376,21.95,22.05,316500.0],["2025-07-21",22.2,22.93,21.42,21.55,263700.0],["2025-07-22",21.4,22.02,21.1,21.56,266000.0],["2025-07-23",21.65,22.25,21.15,21.89,365900.0],["2025-07-24",21.84,22.29,20.81,21.45,185700.0],["2025-07-25",21.36,21.505,20.79,21.18,146200.0],["2025-07-28",21.46,21.5,20.77,20.93,309400.0],["2025-07-29",21.13,21.13,20.0,20.24,213100.0],["2025-07-30",20.43,20.64,19.5,19.59,277300.0],["2025-07-31",19.49,19.815,19.155,19.51,250500.0],["2025-08-01",19.25,19.49,18.545,18.66,304200.0],["2025-08-04",18.79,19.74,18.24,18.78,229900.0],["2025-08-05",18.81,19.51,18.48,19.45,362100.0],["2025-08-06",19.36,19.36,18.768,19.09,191200.0],["2025-08-07",19.09,19.205,18.35,18.54,153000.0],["2025-08-08",18.68,18.96,17.84,17.99,134300.0],["2025-08-11",18.23,18.23,16.9,17.39,523500.0],["2025-08-12",17.56,17.675,16.1,16.95,654700.0],["2025-08-13",17.11,18.42,16.645,18.02,543100.0],["2025-08-14",17.85,18.945,17.48,18.62,507100.0],["2025-08-15",18.74,19.855,18.468,19.53,274800.0],["2025-08-18",19.44,19.99,19.12,19.24,128900.0],["2025-08-19",19.1,19.44,18.76,19.2,200000.0],["2025-08-20",19.26,19.66,18.95,19.27,224200.0],["2025-08-21",19.09,19.9,18.99,19.88,105700.0],["2025-08-22",20.03,20.86,19.94,20.11,297400.0],["2025-08-25",20.18,21.19,19.28,19.35,184600.0],["2025-08-26",19.44,19.745,19.35,19.59,197400.0],["2025-08-27",19.4,19.465,18.61,19.21,273100.0],["2025-08-28",19.21,19.58,19.09,19.21,149500.0],["2025-08-29",19.18,19.532,18.65,19.12,225200.0],["2025-09-02",19.03,20.35,18.91,19.84,346300.0],["2025-09-03",19.63,20.63,19.11,19.24,172100.0],["2025-09-04",19.19,19.64,18.395,19.52,182700.0],["2025-09-05",19.52,20.45,19.31,20.19,477300.0],["2025-09-08",20.2,20.99,19.86,20.21,524100.0],["2025-09-09",20.22,20.757,19.46,19.82,261200.0],["2025-09-10",19.66,19.66,18.35,18.87,424600.0],["2025-09-11",18.89,19.5,18.69,19.02,490700.0],["2025-09-12",18.93,19.78,18.93,19.71,297400.0],["2025-09-15",19.72,19.99,18.75,18.95,268000.0],["2025-09-16",18.92,19.2,18.02,18.2,215700.0],["2025-09-17",18.27,18.7,17.21,17.51,311000.0],["2025-09-18",17.66,18.63,17.64,18.58,358000.0],["2025-09-19",18.58,18.58,17.59,17.65,1516800.0],["2025-09-22",17.67,18.63,17.31,18.62,326300.0],["2025-09-23",18.64,19.05,18.04,18.27,272500.0],["2025-09-24",18.12,18.51,17.84,17.86,166800.0],["2025-09-25",17.74,17.75,17.16,17.17,148200.0],["2025-09-26",17.16,18.085,17.1,18.03,275700.0],["2025-09-29",18.27,18.79,17.04,18.16,529400.0],["2025-09-30",18.35,18.69,18.1,18.45,270900.0],["2025-10-01",18.31,18.8,18.31,18.46,127100.0],["2025-10-02",18.52,18.94,18.46,18.83,190700.0],["2025-10-03",18.82,20.025,18.82,19.84,353800.0],["2025-10-06",19.91,20.159,19.6,19.95,259000.0],["2025-10-07",19.91,19.98,19.15,19.31,174200.0],["2025-10-08",19.46,20.9,19.3,20.82,433700.0],["2025-10-09",20.86,21.86,20.69,21.13,577100.0],["2025-10-10",21.08,21.315,20.63,20.86,223300.0],["2025-10-13",20.88,21.075,20.49,20.9,194100.0],["2025-10-14",20.68,21.2,19.46,20.0,403600.0],["2025-10-15",20.03,20.73,19.9,20.58,390300.0],["2025-10-16",20.82,21.0,19.33,19.625,172000.0],["2025-10-17",19.41,19.86,19.0,19.51,168900.0],["2025-10-20",19.72,20.25,19.5,19.99,242600.0],["2025-10-21",19.93,20.1,19.265,19.59,336200.0],["2025-10-22",19.56,19.9,18.45,18.49,222300.0],["2025-10-23",18.49,18.93,17.89,18.09,260300.0],["2025-10-24",18.35,18.842,18.16,18.6,292500.0],["2025-10-27",18.63,19.7,18.63,19.49,527300.0],["2025-10-28",19.42,20.04,19.17,19.66,520200.0],["2025-10-29",19.61,19.61,18.53,18.68,219800.0],["2025-10-30",18.6,19.427,18.425,18.47,496000.0],["2025-10-31",18.64,18.98,18.0,18.73,245500.0],["2025-11-03",18.38,18.5,17.0,17.6,440400.0],["2025-11-04",17.28,19.93,17.23,18.71,686500.0],["2025-11-05",18.65,18.78,17.84,18.33,317000.0],["2025-11-06",18.39,19.05,18.29,18.39,212900.0],["2025-11-07",18.41,18.63,17.77,18.045,282400.0],["2025-11-10",18.67,18.95,17.812,18.6,387700.0],["2025-11-11",18.51,19.67,18.035,19.38,329100.0],["2025-11-12",19.44,20.48,19.27,20.2,366800.0],["2025-11-13",19.99,20.24,19.1,19.68,249800.0],["2025-11-14",19.46,21.0,19.42,20.69,456700.0],["2025-11-17",20.74,21.11,20.03,20.69,270700.0],["2025-11-18",20.62,20.86,20.0,20.21,153100.0],["2025-11-19",20.09,20.445,19.927,20.03,136300.0],["2025-11-20",20.34,21.07,19.99,20.06,192300.0],["2025-11-21",19.88,20.6,19.88,20.35,164700.0],["2025-11-24",20.59,22.0,20.52,21.51,308100.0],["2025-11-25",21.8,23.06,21.8,22.78,368300.0],["2025-11-26",22.69,23.44,22.18,23.05,590900.0],["2025-11-28",23.12,23.32,22.875,22.94,126600.0],["2025-12-01",22.59,22.94,22.025,22.52,350900.0],["2025-12-02",22.33,22.33,20.49,20.75,308100.0],["2025-12-03",20.77,22.95,20.41,22.88,442900.0],["2025-12-04",22.89,25.0,22.89,24.35,944300.0],["2025-12-05",24.48,25.69,24.35,24.69,643200.0],["2025-12-08",24.99,25.82,24.6,24.98,557400.0],["2025-12-09",24.93,25.48,24.552,24.91,246200.0],["2025-12-10",25.48,25.8,23.29,24.35,526100.0],["2025-12-11",24.49,25.25,24.12,24.32,306800.0],["2025-12-12",24.36,24.78,23.52,24.42,209800.0],["2025-12-15",24.49,25.5,22.88,23.64,540100.0],["2025-12-16",23.49,24.41,22.755,23.11,477400.0],["2025-12-17",23.1,23.5,21.66,22.24,634800.0],["2025-12-18",22.28,22.771,20.665,21.17,762400.0],["2025-12-19",21.37,22.66,21.32,22.01,1019700.0],["2025-12-22",22.05,22.79,22.05,22.4,282600.0],["2025-12-23",22.5,22.61,21.81,22.32,202200.0],["2025-12-24",22.29,22.62,21.93,22.29,77000.0],["2025-12-26",22.33,22.81,21.81,21.97,215300.0],["2025-12-29",21.82,22.421,21.05,21.15,253800.0],["2025-12-30",21.07,21.075,20.67,20.72,660400.0],["2025-12-31",20.6,20.905,20.03,20.12,620600.0],["2026-01-02",20.25,21.01,20.01,20.8,397400.0],["2026-01-05",20.79,21.155,19.03,19.53,646200.0],["2026-01-06",19.4,19.855,18.2,18.93,712500.0],["2026-01-07",19.11,20.01,18.99,19.64,410200.0],["2026-01-08",19.39,20.16,19.155,19.62,233600.0],["2026-01-09",19.86,21.2,19.86,20.52,307600.0],["2026-01-12",20.5,20.58,19.56,20.44,319500.0],["2026-01-13",20.36,22.01,20.36,21.97,413300.0],["2026-01-14",21.89,23.33,21.8,22.47,338100.0],["2026-01-15",22.38,23.12,21.71,21.9,207600.0],["2026-01-16",21.88,22.4,20.755,20.86,423400.0],["2026-01-20",20.26,22.63,20.26,22.26,473400.0],["2026-01-21",22.44,23.102,22.01,22.88,478900.0],["2026-01-22",23.19,26.0,23.15,25.2,769800.0],["2026-01-23",25.4,25.795,23.04,23.215,410900.0],["2026-01-26",23.25,23.82,22.35,23.6,424100.0],["2026-01-27",23.52,24.3,22.59,23.11,341900.0],["2026-01-28",23.25,23.67,22.28,22.57,360700.0],["2026-01-29",22.47,24.27,22.24,22.5,206700.0],["2026-01-30",22.2,23.39,22.2,22.49,475700.0],["2026-02-02",22.27,23.25,21.8,22.67,532600.0],["2026-02-03",22.69,23.675,21.28,22.635,1339000.0],["2026-02-04",21.65,22.2,20.8,22.03,898100.0],["2026-02-05",22.07,23.785,21.12,21.35,814400.0],["2026-02-06",21.86,22.36,21.42,21.86,488800.0],["2026-02-09",21.89,21.9,20.48,21.39,452500.0],["2026-02-10",21.52,22.08,21.0,21.08,400700.0],["2026-02-11",21.12,21.95,20.0,21.62,388100.0],["2026-02-12",22.03,23.4,21.71,22.42,588600.0],["2026-02-13",22.89,23.44,22.125,22.46,303200.0],["2026-02-17",22.35,23.16,22.2,22.78,316100.0],["2026-02-18",22.67,23.655,22.67,23.25,315300.0],["2026-02-19",23.2,23.6,22.5,23.09,266500.0],["2026-02-20",22.88,23.5,22.489,22.99,300700.0],["2026-02-23",23.18,24.38,23.01,23.48,457200.0],["2026-02-24",23.59,24.25,23.21,23.3,236000.0],["2026-02-25",23.34,23.785,23.08,23.29,280400.0],["2026-02-26",23.29,23.295,22.01,23.23,303200.0],["2026-02-27",22.9,23.555,22.67,22.97,318100.0],["2026-03-02",22.44,23.35,21.96,23.18,864500.0],["2026-03-03",22.33,24.02,21.9,23.94,313100.0],["2026-03-04",24.0,27.22,23.96,26.56,680600.0],["2026-03-05",25.74,25.99,24.33,25.25,599200.0],["2026-03-06",25.41,26.08,22.87,23.43,1790800.0],["2026-03-09",23.04,25.5,23.04,24.81,1439300.0],["2026-03-10",25.06,26.86,24.73,25.33,1023300.0],["2026-03-11",25.33,25.965,24.355,24.61,457500.0],["2026-03-12",24.76,24.76,23.29,24.095,435700.0],["2026-03-13",24.27,25.0,23.7,23.9,264100.0],["2026-03-16",24.37,24.93,24.01,24.31,253900.0],["2026-03-17",24.26,24.66,23.9,24.01,298400.0],["2026-03-18",24.75,24.75,22.625,22.81,489500.0],["2026-03-19",22.81,23.2,22.22,22.86,339600.0],["2026-03-20",22.8,23.1,21.94,22.02,1300400.0],["2026-03-23",22.34,22.72,21.73,22.18,494500.0],["2026-03-24",21.91,22.08,21.09,21.95,384500.0],["2026-03-25",22.34,22.98,22.34,22.75,239700.0],["2026-03-26",22.41,23.33,21.77,21.805,229700.0],["2026-03-27",21.65,22.705,21.3,21.43,421700.0],["2026-03-30",21.43,21.51,20.72,21.01,308200.0],["2026-03-31",21.4,23.54,21.34,23.07,506000.0],["2026-04-01",23.37,24.3,23.18,24.22,1041300.0],["2026-04-02",23.63,25.25,23.485,24.89,362900.0],["2026-04-06",24.89,25.78,24.89,24.97,180300.0],["2026-04-07",24.65,25.47,24.11,25.19,239600.0],["2026-04-08",25.99,26.0,24.88,25.25,489600.0],["2026-04-09",25.19,27.75,25.17,27.25,1333800.0],["2026-04-10",27.52,27.61,25.34,25.46,337800.0],["2026-04-13",25.62,27.26,25.62,26.79,422800.0],["2026-04-14",27.09,27.81,26.86,27.64,335300.0],["2026-04-15",27.71,29.49,27.71,29.41,594400.0],["2026-04-16",29.29,29.71,28.6,29.61,380000.0],["2026-04-17",30.32,30.72,29.43,29.64,397700.0],["2026-04-20",29.83,31.93,29.67,31.39,622200.0],["2026-04-21",31.45,32.14,30.5,30.98,630200.0],["2026-04-22",31.35,31.73,30.53,30.895,247100.0],["2026-04-23",30.72,31.185,30.0,31.0,455800.0],["2026-04-24",31.33,31.33,30.0,30.42,877500.0],["2026-04-27",30.72,32.0,29.73,30.33,683500.0],["2026-04-28",30.39,31.01,29.325,30.04,481700.0],["2026-04-29",29.86,30.353,29.33,30.05,252600.0],["2026-04-30",30.1,31.43,29.9,31.09,526300.0],["2026-05-01",30.98,31.87,29.51,29.99,382500.0],["2026-05-04",29.9,31.2,29.74,30.38,342300.0],["2026-05-05",30.76,31.185,28.99,29.83,336500.0],["2026-05-06",29.93,30.41,29.14,29.62,398700.0],["2026-05-07",29.59,30.64,28.0,28.85,343000.0],["2026-05-08",28.91,30.05,28.665,29.5,271000.0],["2026-05-11",29.78,30.55,28.63,29.02,271200.0],["2026-05-12",28.39,29.4,27.17,28.97,412600.0],["2026-05-13",29.0,29.32,28.54,28.93,310700.0],["2026-05-14",28.93,29.14,28.07,28.42,274800.0],["2026-05-15",28.09,28.41,27.55,27.87,278500.0],["2026-05-18",28.08,28.195,26.37,27.04,367400.0],["2026-05-19",26.99,26.99,25.91,26.15,435400.0],["2026-05-20",26.15,27.35,26.06,27.22,454400.0],["2026-05-21",26.85,27.9,26.585,27.0,475400.0],["2026-05-22",27.1,27.685,26.43,26.73,433400.0],["2026-05-26",27.06,28.12,26.95,27.94,552300.0],["2026-05-27",28.05,28.62,27.075,27.47,433600.0],["2026-05-28",27.36,27.575,26.61,26.97,408700.0],["2026-05-29",27.24,30.88,27.0,30.27,1309800.0],["2026-06-01",30.01,31.67,29.45,30.68,1253700.0],["2026-06-02",30.37,30.4,28.31,29.92,911700.0],["2026-06-03",29.92,30.09,29.19,29.78,712200.0],["2026-06-04",29.49,33.616,29.49,33.09,744700.0],["2026-06-05",32.8,32.98,30.3,30.35,634900.0],["2026-06-08",30.88,31.13,30.24,30.5,438200.0],["2026-06-09",31.04,31.46,29.36,30.55,360200.0],["2026-06-10",30.28,31.28,30.0,30.49,373800.0],["2026-06-11",30.63,31.0,30.0,30.2,432600.0],["2026-06-12",30.2,31.36,30.2,30.54,448200.0],["2026-06-15",30.72,31.32,29.92,30.3,352600.0],["2026-06-16",30.4,30.81,29.13,30.33,429900.0],["2026-06-17",30.63,31.7,30.27,31.36,529100.0],["2026-06-18",32.7,32.8,31.43,31.74,859300.0],["2026-06-22",32.18,34.06,31.71,32.7,749100.0],["2026-06-23",32.5,34.65,32.48,33.74,850200.0],["2026-06-24",33.8,34.25,31.97,32.02,965600.0],["2026-06-25",32.03,34.73,31.805,33.825,1033900.0],["2026-06-26",33.94,35.83,33.48,34.0,1956600.0],["2026-06-29",33.58,34.695,33.505,34.37,486400.0],["2026-06-30",34.59,35.57,34.395,34.74,643800.0],["2026-07-01",34.81,35.41,34.34,34.5,314800.0],["2026-07-02",34.76,35.315,34.08,34.67,515600.0],["2026-07-06",34.8,35.6,33.995,34.49,467321.953792],["2026-07-07",34.69,35.15,34.055,34.18,402315.532078],["2026-07-08",33.9,34.6,32.75,33.4,857915.155417],["2026-07-09",33.41,34.185,33.31,33.67,428834.666207],["2026-07-10",33.65,34,32.84,33.69,436615.486962],["2026-07-13",33.24,33.93,32.362,33.64,327954.881294],["2026-07-14",33.72,33.9,32.4495,32.54,288404.475489],["2026-07-15",32.52,33.475,32.25,32.95,314967.318776],["2026-07-16",32.73,33.11,31.34,32.76,473037.116361],["2026-07-17",32.25,33.81,31.61,33.19,839973.508816],["2026-07-20",33.41,33.995,28.01,28.22,924500.953813],["2026-07-21",28.11,28.55,27.4001,28.26,599639.400715],["2026-07-22",27.94,31.29,27.94,30.44,694868.128712],["2026-07-23",30.24,31.65,29.88,31.54,312229.885701],["2026-07-24",31.87,33.01,30.81,31.73,474965.52787],["2026-07-27",31.86,32.44,30,30.16,759264.407542],["2026-07-28",30.09,31.12,29.3,29.98,818429.774606],["2026-07-29",29.93,30.37,29.05,30.04,357445.378386],["2026-07-30",30.29,32.4591,30.11,30.66,318423.547302],["2026-07-31",30.63,32.65,29.67,29.82,427771.693709],["2026-08-03",29.49,30.58,29.285,29.64,276484.326794],["2026-08-04",30.04,31.885,29.795,31.49,427487.140884],["2026-08-05",31.59,31.83,30.05,30.61,500445.696068],["2026-08-06",30.61,31.505,30.0825,31.01,181579.248036],["2026-08-07",31.57,31.79,30.27,30.84,302087.970305],["2026-08-10",30.79,31.15,30.25,31.005,130452.563808],["2026-08-11",31.13,31.595,30.57,31.39,453364.660331],["2026-08-12",31.18,31.6,30.86,31.46,294251.474462],["2026-08-13",30.73,30.96,29.4,30,478872.070644],["2026-08-14",29.99,30.07,29.13,29.51,438999.106012],["2026-08-17",29.3,29.634,28.57,29.01,455158.18231],["2026-08-18",28.86,30.365,28.86,30,408726.019357],["2026-08-19",30.13,30.45,29.31,30.02,522830.870505],["2026-08-20",29.73,29.81,28.64,29.18,406273.164681],["2026-08-21",29.45,29.77,28.95,29.12,304809.754742],["2026-08-24",29.02,29.02,28.05,28.26,225565.945194],["2026-08-25",28.64,31.52,28.64,31.35,961652.466379],["2026-08-26",31.21,31.41,30.11,31.14,433840.625862],["2026-08-27",30.79,31.765,30.24,31,299970.585614],["2026-08-28",30.53,31.37,29.75,30.17,353458.354901],["2026-08-31",29.94,30.26,29.35,30.05,369585.762865],["2026-09-01",30.1,30.325,29.695,30.15,356093.432895],["2026-09-02",30.33,30.79,29.6,30.51,423864.863227],["2026-09-03",30.58,31.39,30.22,31.03,465358.470713],["2026-09-04",30.79,31.45,30.595,30.95,182374.932515],["2026-09-08",30.57,31.4,30.02,30.28,721957.357593],["2026-09-09",30.02,30.26,29.4,29.79,280139.794894],["2026-09-10",29.33,30.53,28.54,28.7,564171.815437],["2026-09-11",29.16,29.21,28.15,29,1131955.823256],["2026-09-14",29.1,29.83,28.395,28.57,538338.493253],["2026-09-15",28.51,28.745,27.7,27.97,337266.819422],["2026-09-16",28.15,28.305,27.28,27.65,379428.630022],["2026-09-17",28.24,28.45,27.84,28.36,456428.96771],["2026-09-18",29,29.64,28.62,28.9,1238530.646153],["2026-09-21",29.17,31.155,28.2,29.74,936994.164097],["2026-09-22",30.22,30.5,29.56,30.32,389121.03338]]}