{"t":"CBLL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-11",23.26,25.83,23.0,25.0,3571200.0],["2024-10-14",25.3,25.88,24.1,25.5,757500.0],["2024-10-15",25.36,26.202,25.0,25.53,335700.0],["2024-10-16",25.61,26.88,25.61,26.43,490100.0],["2024-10-17",26.84,26.84,25.635,26.5,266900.0],["2024-10-18",26.9,27.41,26.2,26.67,422000.0],["2024-10-21",26.47,27.71,25.87,27.05,508100.0],["2024-10-22",27.05,27.2,26.32,26.35,397500.0],["2024-10-23",25.99,26.64,25.99,26.21,82200.0],["2024-10-24",26.01,26.9,26.01,26.43,98300.0],["2024-10-25",26.57,26.825,26.09,26.28,215000.0],["2024-10-28",25.48,26.28,25.023,25.96,145300.0],["2024-10-29",26.01,26.64,25.405,26.2,162400.0],["2024-10-30",26.25,26.48,25.605,26.01,188000.0],["2024-10-31",26.01,26.84,25.7,26.29,114200.0],["2024-11-01",26.84,26.84,26.305,26.42,53100.0],["2024-11-04",26.71,26.76,26.06,26.24,68600.0],["2024-11-05",26.99,27.32,26.27,26.96,239700.0],["2024-11-06",27.0,28.94,26.49,27.78,158000.0],["2024-11-07",28.09,29.53,27.92,28.95,142800.0],["2024-11-08",28.95,29.17,28.08,28.27,63700.0],["2024-11-11",29.31,29.31,27.53,28.9,139400.0],["2024-11-12",29.0,29.4,28.025,28.85,195800.0],["2024-11-13",29.0,29.0,26.69,27.88,204200.0],["2024-11-14",28.01,28.74,27.46,27.55,73000.0],["2024-11-15",27.94,28.75,26.48,26.53,111400.0],["2024-11-18",26.51,27.908,24.18,25.0,118900.0],["2024-11-19",24.5,25.69,24.5,25.57,215500.0],["2024-11-20",25.51,25.8,24.835,25.06,302300.0],["2024-11-21",24.81,25.79,24.81,25.23,220100.0],["2024-11-22",25.51,26.33,25.3,26.31,66900.0],["2024-11-25",26.71,29.19,26.71,28.94,143900.0],["2024-11-26",28.69,29.33,27.61,27.68,182500.0],["2024-11-27",27.69,29.2,27.69,28.84,73800.0],["2024-11-29",28.94,29.34,28.74,28.79,67900.0],["2024-12-02",28.53,29.24,27.9,28.02,142200.0],["2024-12-03",27.81,29.703,27.81,29.47,150700.0],["2024-12-04",29.5,29.885,28.71,28.94,79300.0],["2024-12-05",29.0,29.265,28.06,28.28,99900.0],["2024-12-06",28.03,30.43,28.03,30.24,242900.0],["2024-12-09",30.89,32.535,29.08,30.04,179600.0],["2024-12-10",29.93,31.4,28.97,29.625,96200.0],["2024-12-11",29.63,30.245,29.305,29.61,69200.0],["2024-12-12",29.98,32.749,28.92,29.2,94000.0],["2024-12-13",28.91,29.96,28.91,29.22,105800.0],["2024-12-16",28.88,29.65,27.5,28.6,651600.0],["2024-12-17",28.61,29.7,26.82,27.43,340400.0],["2024-12-18",27.0,28.43,26.53,26.92,318700.0],["2024-12-19",26.53,27.62,25.75,26.73,291000.0],["2024-12-20",26.34,28.23,26.0,26.92,2553100.0],["2024-12-23",26.57,27.58,26.45,26.72,184800.0],["2024-12-24",26.58,27.048,26.16,26.98,107400.0],["2024-12-26",26.6,27.215,26.19,26.48,115600.0],["2024-12-27",26.32,26.61,25.8,26.45,126400.0],["2024-12-30",26.27,26.27,25.06,25.86,149500.0],["2024-12-31",25.88,26.42,25.05,25.88,138000.0],["2025-01-02",26.11,26.83,25.7,25.86,90000.0],["2025-01-03",25.44,25.88,23.89,24.29,179300.0],["2025-01-06",24.05,24.345,22.24,22.55,389500.0],["2025-01-07",22.41,23.49,22.185,23.44,247000.0],["2025-01-08",23.34,23.58,22.69,23.02,99500.0],["2025-01-10",22.71,22.84,20.1,20.93,181000.0],["2025-01-13",20.51,20.84,19.805,20.84,385700.0],["2025-01-14",21.13,21.13,18.69,19.09,200800.0],["2025-01-15",19.62,20.85,19.2,20.03,277300.0],["2025-01-16",19.89,20.47,19.52,20.15,115600.0],["2025-01-17",20.23,21.07,19.95,21.04,257500.0],["2025-01-21",21.18,23.219,21.13,22.94,178700.0],["2025-01-22",23.05,24.425,23.05,23.24,123400.0],["2025-01-23",23.31,24.365,22.87,23.07,153000.0],["2025-01-24",22.86,23.38,22.65,22.96,356800.0],["2025-01-27",22.79,23.121,22.215,22.62,204700.0],["2025-01-28",22.5,23.59,22.381,23.33,105600.0],["2025-01-29",23.32,23.69,22.945,23.25,124500.0],["2025-01-30",23.32,24.71,23.32,23.8,85500.0],["2025-01-31",23.73,24.0,22.99,23.01,98600.0],["2025-02-03",22.36,23.52,22.36,23.17,88200.0],["2025-02-04",22.97,23.393,22.875,22.98,168900.0],["2025-02-05",22.9,23.476,22.48,22.95,135800.0],["2025-02-06",22.79,22.8,22.388,22.61,134600.0],["2025-02-07",22.67,22.83,21.21,21.27,151600.0],["2025-02-10",21.27,22.0,20.73,21.44,91800.0],["2025-02-11",21.22,22.25,21.22,21.84,87900.0],["2025-02-12",21.51,22.34,21.39,22.32,111700.0],["2025-02-13",22.59,22.59,21.87,21.9,117000.0],["2025-02-14",21.99,22.38,21.39,21.44,302200.0],["2025-02-18",21.53,22.16,21.53,21.97,94700.0],["2025-02-19",21.97,22.235,21.885,22.15,73300.0],["2025-02-20",22.03,23.46,21.835,23.11,178400.0],["2025-02-21",23.48,25.085,23.29,24.69,320300.0],["2025-02-24",24.74,25.488,24.04,25.43,343800.0],["2025-02-25",25.52,26.04,24.124,25.54,436500.0],["2025-02-26",25.4,25.98,25.0,25.2,232800.0],["2025-02-27",25.09,25.37,23.52,23.76,228100.0],["2025-02-28",23.68,24.2,22.93,23.24,375700.0],["2025-03-03",23.33,24.64,23.27,24.62,228100.0],["2025-03-04",24.51,24.68,23.35,23.76,346800.0],["2025-03-05",23.89,24.31,22.88,23.34,227600.0],["2025-03-06",23.24,23.24,21.35,22.22,344000.0],["2025-03-07",22.23,22.79,21.67,22.69,333500.0],["2025-03-10",22.68,22.98,21.81,22.21,257800.0],["2025-03-11",22.26,23.23,22.0,23.23,197300.0],["2025-03-12",23.25,23.275,21.56,21.56,135400.0],["2025-03-13",21.71,21.92,20.88,21.4,141700.0],["2025-03-14",21.42,21.75,21.03,21.03,126900.0],["2025-03-17",22.09,22.09,20.41,20.47,142000.0],["2025-03-18",20.5,20.855,19.985,20.68,148200.0],["2025-03-19",20.64,20.94,20.44,20.635,76000.0],["2025-03-20",20.46,20.97,20.17,20.27,146000.0],["2025-03-21",20.18,20.73,20.01,20.42,140400.0],["2025-03-24",20.6,21.16,20.55,21.05,244800.0],["2025-03-25",21.24,21.24,20.05,20.16,87200.0],["2025-03-26",20.16,20.325,19.51,19.57,113600.0],["2025-03-27",19.5,19.89,19.28,19.83,87800.0],["2025-03-28",19.77,19.95,19.405,19.46,136100.0],["2025-03-31",19.26,19.5,18.8,19.21,157700.0],["2025-04-01",19.0,19.12,18.501,18.77,84500.0],["2025-04-02",18.52,19.39,18.52,19.24,115400.0],["2025-04-03",18.74,18.955,18.09,18.73,148400.0],["2025-04-04",18.98,19.03,17.67,18.44,182900.0],["2025-04-07",17.78,18.93,17.24,18.19,113900.0],["2025-04-08",18.35,19.33,16.73,16.97,243300.0],["2025-04-09",16.78,19.64,16.78,19.23,287100.0],["2025-04-10",18.67,18.67,10.01,11.15,1382400.0],["2025-04-11",12.98,15.84,12.61,15.0,2299900.0],["2025-04-14",15.56,15.87,14.2,14.88,489600.0],["2025-04-15",14.53,15.115,13.97,14.57,250300.0],["2025-04-16",14.51,14.9,14.076,14.49,270400.0],["2025-04-17",14.38,15.18,14.3,14.845,621600.0],["2025-04-21",14.68,15.14,14.01,14.93,320400.0],["2025-04-22",15.14,15.61,14.01,14.77,425300.0],["2025-04-23",15.15,15.6,14.805,15.08,539800.0],["2025-04-24",15.19,15.57,14.92,15.49,359300.0],["2025-04-25",15.27,15.43,14.73,15.31,247400.0],["2025-04-28",15.07,16.28,15.04,16.19,231600.0],["2025-04-29",16.24,16.675,15.645,16.36,272000.0],["2025-04-30",16.2,16.35,15.6,16.09,148200.0],["2025-05-01",16.14,16.47,15.55,16.28,219600.0],["2025-05-02",16.54,16.705,16.2,16.32,208000.0],["2025-05-05",16.21,16.245,15.62,16.18,242600.0],["2025-05-06",16.05,16.225,15.49,15.77,308000.0],["2025-05-07",15.4,16.28,15.2,16.01,342000.0],["2025-05-08",16.2,17.29,15.89,17.1,299100.0],["2025-05-09",17.79,17.79,15.55,15.97,468200.0],["2025-05-12",16.45,17.26,16.0,17.16,445100.0],["2025-05-13",17.0,17.933,16.08,16.6,294200.0],["2025-05-14",16.67,17.23,16.19,16.46,357900.0],["2025-05-15",16.59,17.71,16.065,17.59,351400.0],["2025-05-16",17.6,18.31,16.99,17.97,405600.0],["2025-05-19",17.8,17.9,17.105,17.83,336700.0],["2025-05-20",17.98,18.38,17.665,18.18,339700.0],["2025-05-21",18.11,18.29,17.4,17.55,380500.0],["2025-05-22",17.41,17.61,17.2,17.26,252500.0],["2025-05-23",17.38,17.38,16.54,16.58,212600.0],["2025-05-27",16.8,17.754,16.8,17.28,635600.0],["2025-05-28",17.25,17.47,17.0,17.19,473700.0],["2025-05-29",17.15,17.79,17.0,17.02,238600.0],["2025-05-30",16.95,17.24,16.52,16.81,254700.0],["2025-06-02",16.97,17.18,16.4,17.18,270600.0],["2025-06-03",17.15,17.2,16.81,16.93,239000.0],["2025-06-04",16.98,17.585,16.98,17.14,432100.0],["2025-06-05",17.02,17.84,16.785,17.5,275300.0],["2025-06-06",17.875,18.14,17.75,17.89,235600.0],["2025-06-09",18.0,18.196,17.6,17.81,166500.0],["2025-06-10",17.99,18.13,17.575,17.72,173200.0],["2025-06-11",17.77,17.83,17.285,17.765,318400.0],["2025-06-12",17.82,18.19,17.74,18.18,248300.0],["2025-06-13",18.01,18.11,17.141,17.27,424100.0],["2025-06-16",17.25,17.36,16.818,17.22,390400.0],["2025-06-17",17.09,17.9,16.8,17.74,428800.0],["2025-06-18",17.75,17.99,17.42,17.8,398500.0],["2025-06-20",17.97,17.99,17.6,17.91,254300.0],["2025-06-23",17.92,18.53,17.685,18.49,318500.0],["2025-06-24",19.26,20.09,18.56,19.65,390000.0],["2025-06-25",19.65,19.689,19.23,19.32,246300.0],["2025-06-26",19.26,19.405,19.08,19.29,205200.0],["2025-06-27",19.24,19.479,18.31,18.9,2360300.0],["2025-06-30",18.91,19.3,18.54,18.73,276400.0],["2025-07-01",18.6,18.84,18.3,18.57,242800.0],["2025-07-02",18.54,18.88,18.35,18.63,147400.0],["2025-07-03",18.7,19.011,18.6,18.93,99500.0],["2025-07-07",18.8,18.9,17.02,17.2,390000.0],["2025-07-08",17.2,17.53,17.0,17.13,242800.0],["2025-07-09",17.13,17.22,16.4,16.5,246700.0],["2025-07-10",16.46,16.93,16.3,16.76,175300.0],["2025-07-11",16.61,16.8,16.115,16.13,131200.0],["2025-07-14",16.01,16.51,15.69,16.38,227900.0],["2025-07-15",16.51,16.51,15.64,15.73,298900.0],["2025-07-16",15.8,15.85,15.4,15.8,283200.0],["2025-07-17",15.85,16.04,15.57,15.62,192400.0],["2025-07-18",15.81,15.85,15.4,15.58,218000.0],["2025-07-21",15.69,15.96,15.16,15.21,109100.0],["2025-07-22",15.27,15.89,15.15,15.52,177000.0],["2025-07-23",15.59,15.8,15.43,15.75,185200.0],["2025-07-24",15.65,15.7,15.31,15.38,154600.0],["2025-07-25",15.37,15.5,14.72,15.13,193500.0],["2025-07-28",15.2,15.2,14.855,14.96,163300.0],["2025-07-29",15.0,15.0,14.37,14.76,153100.0],["2025-07-30",14.81,15.095,14.71,14.92,270500.0],["2025-07-31",14.8,14.9,14.37,14.4,320500.0],["2025-08-01",14.35,14.41,14.09,14.14,272800.0],["2025-08-04",14.24,15.27,14.23,15.23,374900.0],["2025-08-05",15.29,15.3,14.78,15.08,383600.0],["2025-08-06",15.0,15.0,11.535,12.78,1172000.0],["2025-08-07",12.9,12.9,12.15,12.58,510300.0],["2025-08-08",12.69,13.285,12.68,12.91,636600.0],["2025-08-11",12.9,12.9,12.07,12.12,392400.0],["2025-08-12",12.2,12.285,11.66,11.7,334600.0],["2025-08-13",11.62,12.115,11.55,11.91,458300.0],["2025-08-14",11.83,11.94,11.57,11.79,241800.0],["2025-08-15",11.9,12.39,11.81,12.31,285700.0],["2025-08-18",12.37,12.6,12.01,12.18,221900.0],["2025-08-19",12.2,12.24,11.65,11.79,320300.0],["2025-08-20",11.75,11.75,11.35,11.58,220100.0],["2025-08-21",11.51,11.79,11.4,11.68,223500.0],["2025-08-22",11.68,12.265,11.61,12.06,365700.0],["2025-08-25",12.02,12.045,11.42,11.44,315800.0],["2025-08-26",11.4,11.58,11.28,11.46,528400.0],["2025-08-27",11.45,12.069,11.45,11.6,246200.0],["2025-08-28",11.57,11.97,11.51,11.97,180800.0],["2025-08-29",11.94,12.05,11.725,11.83,226000.0],["2025-09-02",11.7,11.79,11.175,11.42,323400.0],["2025-09-03",11.36,11.63,11.3,11.61,264200.0],["2025-09-04",11.67,12.34,11.51,12.33,275300.0],["2025-09-05",12.31,12.6,11.73,11.8,273400.0],["2025-09-08",11.88,12.08,11.77,12.06,232800.0],["2025-09-09",12.07,12.14,11.77,11.86,196700.0],["2025-09-10",11.74,11.84,11.385,11.44,209600.0],["2025-09-11",11.46,11.79,11.375,11.56,178300.0],["2025-09-12",11.55,11.68,11.3,11.57,310600.0],["2025-09-15",11.6,12.23,11.55,11.95,315700.0],["2025-09-16",11.9,12.1,11.6,11.67,170000.0],["2025-09-17",11.77,12.29,11.73,11.95,236600.0],["2025-09-18",12.0,12.59,11.935,12.56,214400.0],["2025-09-19",12.6,12.679,12.035,12.25,983500.0],["2025-09-22",12.3,12.3,11.8,12.19,211700.0],["2025-09-23",12.21,12.27,12.01,12.07,145200.0],["2025-09-24",12.04,12.655,12.04,12.21,217800.0],["2025-09-25",12.1,12.1,11.3,11.3,245900.0],["2025-09-26",11.29,11.485,11.13,11.37,207800.0],["2025-09-29",11.45,11.65,11.29,11.5,132200.0],["2025-09-30",11.48,11.54,11.26,11.49,137900.0],["2025-10-01",11.46,11.74,11.2,11.56,279900.0],["2025-10-02",11.54,11.9,11.44,11.81,140400.0],["2025-10-03",11.85,12.99,11.85,12.64,539100.0],["2025-10-06",12.7,12.72,12.325,12.57,141900.0],["2025-10-07",12.55,12.575,11.79,11.8,201500.0],["2025-10-08",11.84,12.3,11.57,12.24,248900.0],["2025-10-09",12.28,12.965,12.28,12.82,256900.0],["2025-10-10",12.8,12.81,11.93,11.95,169800.0],["2025-10-13",11.93,12.2,11.91,11.98,114400.0],["2025-10-14",11.9,12.6,11.9,12.46,176500.0],["2025-10-15",12.5,12.99,12.45,12.645,202500.0],["2025-10-16",12.69,12.99,12.57,12.99,245100.0],["2025-10-17",12.8,12.89,12.33,12.71,318500.0],["2025-10-20",12.8,12.99,12.45,12.5,259600.0],["2025-10-21",12.66,13.78,12.46,13.38,671700.0],["2025-10-22",13.31,13.86,13.0,13.39,422200.0],["2025-10-23",13.36,13.48,12.54,12.94,313300.0],["2025-10-24",13.06,13.06,12.73,12.89,197200.0],["2025-10-27",13.03,13.09,12.8,12.89,280800.0],["2025-10-28",12.84,12.99,12.655,12.83,207500.0],["2025-10-29",12.82,12.82,12.01,12.03,331900.0],["2025-10-30",12.0,12.1,11.27,11.32,320700.0],["2025-10-31",11.22,11.6,11.2,11.4,245900.0],["2025-11-03",11.39,11.6,11.1,11.34,237900.0],["2025-11-04",11.4,11.51,10.85,10.92,347600.0],["2025-11-05",11.25,11.88,10.942,11.78,485200.0],["2025-11-06",11.77,11.99,11.5,11.56,473500.0],["2025-11-07",11.49,11.98,11.265,11.98,322900.0],["2025-11-10",11.96,11.99,11.42,11.78,262700.0],["2025-11-11",11.84,12.53,11.75,12.52,362600.0],["2025-11-12",12.53,12.9,12.5,12.85,309500.0],["2025-11-13",12.7,12.915,12.36,12.49,289400.0],["2025-11-14",12.4,13.15,12.4,12.9,331700.0],["2025-11-17",12.8,13.08,12.65,12.89,294900.0],["2025-11-18",12.8,13.33,12.65,13.2,358500.0],["2025-11-19",13.29,13.72,13.2,13.65,297800.0],["2025-11-20",13.79,14.08,13.52,13.64,371200.0],["2025-11-21",13.67,15.32,13.61,15.26,1079300.0],["2025-11-24",15.29,16.06,14.87,16.01,925800.0],["2025-11-25",16.1,17.39,16.02,17.35,681600.0],["2025-11-26",17.2,17.35,16.65,16.91,498100.0],["2025-11-28",16.92,17.245,16.815,16.97,200700.0],["2025-12-01",16.87,16.87,16.27,16.66,545200.0],["2025-12-02",16.67,17.11,16.52,16.85,509500.0],["2025-12-03",16.83,18.17,16.83,18.0,639100.0],["2025-12-04",17.9,19.283,17.86,19.15,696500.0],["2025-12-05",19.1,19.99,18.88,19.72,537700.0],["2025-12-08",19.8,20.55,19.525,20.22,669900.0],["2025-12-09",22.21,24.25,21.08,21.22,1953000.0],["2025-12-10",21.14,21.293,19.87,20.18,630200.0],["2025-12-11",20.3,20.45,20.0,20.41,464400.0],["2025-12-12",20.49,21.068,20.2,20.93,332400.0],["2025-12-15",21.2,21.95,20.95,21.9,803700.0],["2025-12-16",21.75,22.16,21.5,21.99,419500.0],["2025-12-17",22.16,22.65,21.44,21.59,502000.0],["2025-12-18",21.8,21.98,21.09,21.35,313700.0],["2025-12-19",21.3,21.58,20.855,21.2,766500.0],["2025-12-22",21.0,21.495,21.0,21.09,444500.0],["2025-12-23",21.09,21.455,21.03,21.29,228700.0],["2025-12-24",21.25,21.65,21.01,21.42,206100.0],["2025-12-26",21.4,21.52,21.2,21.3,196700.0],["2025-12-29",21.25,22.11,21.21,21.39,391800.0],["2025-12-30",21.33,22.0,21.02,21.71,666100.0],["2025-12-31",21.8,22.1,21.04,21.93,802600.0],["2026-01-02",21.89,21.95,20.72,21.3,284200.0],["2026-01-05",22.6,22.96,20.39,20.81,953100.0],["2026-01-06",20.79,21.75,20.64,21.73,308800.0],["2026-01-07",21.75,22.93,21.614,22.83,677600.0],["2026-01-08",22.62,23.398,22.6,23.07,320000.0],["2026-01-09",23.1,23.4,22.2,23.33,302300.0],["2026-01-12",23.2,24.33,22.902,23.43,572800.0],["2026-01-13",23.58,23.58,22.67,22.79,228900.0],["2026-01-14",22.74,22.96,22.275,22.93,196100.0],["2026-01-15",23.0,23.4,22.43,22.84,287500.0],["2026-01-16",22.6,22.855,21.85,21.94,399200.0],["2026-01-20",21.8,21.98,21.38,21.45,218900.0],["2026-01-21",21.47,22.7,21.41,22.16,646900.0],["2026-01-22",22.38,22.773,22.17,22.69,173100.0],["2026-01-23",22.5,22.7,22.23,22.31,179400.0],["2026-01-26",22.35,22.87,21.65,22.07,602500.0],["2026-01-27",21.84,22.1,21.475,21.89,319400.0],["2026-01-28",21.88,21.89,20.505,20.55,381000.0],["2026-01-29",20.54,20.6,20.08,20.43,186300.0],["2026-01-30",20.56,20.91,20.08,20.61,277100.0],["2026-02-02",20.8,21.13,20.0,20.22,552700.0],["2026-02-03",20.0,20.76,19.79,20.48,477200.0],["2026-02-04",20.51,20.8,19.87,20.15,226700.0],["2026-02-05",20.14,20.51,19.2,19.34,199800.0],["2026-02-06",19.4,20.27,18.78,20.15,503200.0],["2026-02-09",20.15,21.09,19.4,20.9,311000.0],["2026-02-10",20.98,21.4,20.65,20.79,146100.0],["2026-02-11",21.94,21.95,20.0,20.57,223700.0],["2026-02-12",20.69,20.71,19.8,19.94,218100.0],["2026-02-13",19.94,20.715,19.71,19.77,231600.0],["2026-02-17",19.83,20.0,19.49,19.69,184600.0],["2026-02-18",19.73,20.037,19.6,19.94,349100.0],["2026-02-19",19.91,21.02,19.8,20.3,359200.0],["2026-02-20",20.2,20.525,20.04,20.22,206200.0],["2026-02-23",20.02,20.11,19.49,19.99,313700.0],["2026-02-24",19.98,20.07,19.6,19.9,268800.0],["2026-02-25",18.82,19.835,17.79,18.95,713600.0],["2026-02-26",18.82,19.52,18.65,19.39,384000.0],["2026-02-27",19.2,19.285,18.04,18.67,384300.0],["2026-03-02",18.14,18.66,18.05,18.16,247500.0],["2026-03-03",17.8,17.84,16.84,17.54,500200.0],["2026-03-04",17.63,17.95,17.41,17.77,196800.0],["2026-03-05",17.62,18.16,17.58,17.89,416600.0],["2026-03-06",17.8,17.99,17.36,17.83,309500.0],["2026-03-09",17.6,18.36,17.41,18.28,249600.0],["2026-03-10",18.15,18.87,17.97,18.43,247800.0],["2026-03-11",18.21,18.55,17.87,18.52,231600.0],["2026-03-12",18.4,18.68,18.0,18.36,551400.0],["2026-03-13",18.46,18.725,18.2,18.49,270800.0],["2026-03-16",18.6,19.6,18.2,19.16,334400.0],["2026-03-17",19.21,19.66,19.0,19.5,478500.0],["2026-03-18",19.4,19.41,18.8,18.89,248700.0],["2026-03-19",18.9,19.4,18.81,19.03,160200.0],["2026-03-20",19.17,19.17,18.39,18.5,320300.0],["2026-03-23",18.83,19.22,18.61,19.0,192600.0],["2026-03-24",18.9,18.99,18.62,18.92,165300.0],["2026-03-25",19.1,20.16,18.6,18.77,225000.0],["2026-03-26",18.7,19.05,18.39,18.4,301000.0],["2026-03-27",18.27,18.32,17.505,17.77,292200.0],["2026-03-30",17.77,17.93,17.53,17.76,312100.0],["2026-03-31",18.0,18.38,17.67,18.33,438500.0],["2026-04-01",18.4,18.97,18.36,18.5,290800.0],["2026-04-02",18.2,18.79,18.06,18.57,217800.0],["2026-04-06",18.5,18.77,18.02,18.17,221300.0],["2026-04-07",18.0,18.055,17.63,17.87,247400.0],["2026-04-08",18.35,19.28,18.35,18.68,209300.0],["2026-04-09",18.59,18.81,18.47,18.57,248500.0],["2026-04-10",18.57,18.75,17.76,18.15,251600.0],["2026-04-13",17.95,19.24,17.95,19.14,215200.0],["2026-04-14",19.33,20.15,19.22,19.55,347600.0],["2026-04-15",19.6,20.59,19.57,20.53,265900.0],["2026-04-16",20.55,20.99,20.41,20.74,191200.0],["2026-04-17",21.04,21.555,20.935,21.19,244000.0],["2026-04-20",21.18,21.65,20.85,21.13,176000.0],["2026-04-21",21.2,21.39,20.735,20.94,240900.0],["2026-04-22",21.19,21.635,21.01,21.33,290300.0],["2026-04-23",21.24,21.25,20.81,21.06,174400.0],["2026-04-24",21.19,21.305,20.83,21.18,168400.0],["2026-04-27",21.1,21.59,21.05,21.14,180200.0],["2026-04-28",21.09,21.195,20.66,20.8,194200.0],["2026-04-29",20.6,20.78,19.075,19.25,490900.0],["2026-04-30",19.24,20.265,19.03,20.16,247700.0],["2026-05-01",20.16,20.64,19.86,20.5,171900.0],["2026-05-04",20.4,20.86,20.04,20.27,203700.0],["2026-05-05",20.4,20.475,19.69,20.37,319000.0],["2026-05-06",20.38,20.57,19.8,20.15,219000.0],["2026-05-07",20.11,20.93,20.11,20.38,239200.0],["2026-05-08",20.37,20.55,19.82,20.2,307300.0],["2026-05-11",20.23,20.47,20.0,20.06,306900.0],["2026-05-12",18.54,18.6,16.079,16.75,1167400.0],["2026-05-13",16.6,17.94,15.84,17.91,668600.0],["2026-05-14",17.91,17.98,16.4,16.46,474500.0],["2026-05-15",16.4,16.86,16.275,16.3,387000.0],["2026-05-18",16.32,16.91,16.3,16.58,325200.0],["2026-05-19",16.42,17.04,16.3,16.96,301700.0],["2026-05-20",17.06,18.16,16.96,18.1,350900.0],["2026-05-21",17.8,18.79,17.75,18.74,563600.0],["2026-05-22",18.8,19.2,18.675,18.77,204300.0],["2026-05-26",18.92,19.13,18.6,18.8,187200.0],["2026-05-27",18.67,18.78,18.42,18.7,122200.0],["2026-05-28",18.65,18.93,18.49,18.67,159600.0],["2026-05-29",18.81,18.99,18.42,18.45,179600.0],["2026-06-01",18.4,18.41,17.44,17.61,384300.0],["2026-06-02",17.4,17.83,17.31,17.5,262500.0],["2026-06-03",17.53,17.66,16.985,17.18,348400.0],["2026-06-04",17.2,18.895,17.2,18.75,347400.0],["2026-06-05",18.8,19.2,18.17,18.25,202500.0],["2026-06-08",18.36,18.75,18.13,18.14,277800.0],["2026-06-09",18.25,18.885,18.13,18.5,433600.0],["2026-06-10",18.5,18.93,18.25,18.38,251500.0],["2026-06-11",18.41,18.475,17.8,18.15,242700.0],["2026-06-12",18.15,18.57,17.99,18.47,209700.0],["2026-06-15",18.6,18.615,18.0,18.59,233600.0],["2026-06-16",18.6,18.8,17.8,17.92,206300.0],["2026-06-17",17.87,18.13,17.07,17.28,402100.0],["2026-06-18",17.63,18.08,17.452,18.03,708900.0],["2026-06-22",18.14,18.26,17.6,18.18,227900.0],["2026-06-23",18.05,18.8,18.05,18.39,273700.0],["2026-06-24",18.6,19.39,18.46,18.61,392400.0],["2026-06-25",18.7,19.929,18.61,19.73,422500.0],["2026-06-26",19.6,20.76,19.6,19.98,1195600.0],["2026-06-29",19.93,20.19,19.55,19.96,235700.0],["2026-06-30",19.84,19.95,19.14,19.45,505100.0],["2026-07-01",19.45,20.2,19.45,20.0,322800.0],["2026-07-02",20.27,20.455,19.5,19.55,721400.0],["2026-07-06",19.62,19.955,19.402,19.79,360637.15904],["2026-07-07",20,20.29,19.67,19.85,466145.824199],["2026-07-08",19.66,19.68,19.04,19.4,255547.223329],["2026-07-09",19.37,19.655,19.3,19.64,152285.067301],["2026-07-10",19.64,19.8,19.43,19.56,197195.974755],["2026-07-13",19.5,20.085,19.5,19.52,268424.624],["2026-07-14",19.52,19.52,18.49,19.13,383045.198855],["2026-07-15",19.17,19.79,19.17,19.4,290777.40733],["2026-07-16",19.37,20.24,19,19.14,530924.29585],["2026-07-17",19,19.02,18.49,18.72,314275.042814],["2026-07-20",18.74,18.8,18.24,18.43,231408.66253],["2026-07-21",18.32,18.57,17.86,17.89,288842.286341],["2026-07-22",17.84,17.86,16.675,16.82,523545.206459],["2026-07-23",16.6,16.71,15.96,16.28,406281.419482],["2026-07-24",16.4,17.19,16.1,16.91,363473.757939],["2026-07-27",17.16,18.14,16.78,18.13,442384.348133],["2026-07-28",18.2,18.7325,17.8,17.83,311416.9684],["2026-07-29",17.8,18.285,17.64,17.73,273138.099822],["2026-07-30",17.81,18.145,17.33,17.64,387666.451328],["2026-07-31",17.66,17.77,17.4,17.69,410783.643718]]}