{"t":"CURB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-26",19.4584,19.4584,17.8448,18.8414,156500.0],["2024-09-27",18.9364,19.354,18.9364,18.9364,6400.0],["2024-09-30",19.1737,23.1128,19.1737,23.1128,446300.0],["2024-10-01",20.7873,21.67,19.1357,21.4517,5071100.0],["2024-10-02",20.9581,21.3663,20.2462,20.569,2944000.0],["2024-10-03",20.8822,21.708,20.4532,21.4517,2605400.0],["2024-10-04",21.2334,22.4009,20.4456,22.249,2690700.0],["2024-10-07",22.2965,23.1033,22.0307,22.6097,3371700.0],["2024-10-08",23.1128,23.1128,22.0687,22.7806,1832100.0],["2024-10-09",22.7806,23.8721,22.5718,23.0084,1858000.0],["2024-10-10",23.1033,23.1033,22.0639,22.4863,1411700.0],["2024-10-11",22.5907,22.5907,21.9073,22.4484,760600.0],["2024-10-14",22.268,22.7711,21.7602,22.1636,772300.0],["2024-10-15",22.1161,23.0558,21.8314,22.1446,760200.0],["2024-10-16",21.67,22.287,21.2998,21.9738,903800.0],["2024-10-17",21.9453,22.0877,21.5087,21.8314,645000.0],["2024-10-18",21.8314,22.268,21.689,22.0497,502300.0],["2024-10-21",22.0972,22.0972,21.3378,21.708,263000.0],["2024-10-22",21.7839,22.0782,21.2809,21.8409,507600.0],["2024-10-23",21.8314,21.9633,21.4992,21.8314,737200.0],["2024-10-24",21.9833,22.2111,21.5941,21.9263,608500.0],["2024-10-25",22.1351,22.1541,21.651,21.689,697600.0],["2024-10-28",21.9263,22.0782,21.6226,22.0212,440500.0],["2024-10-29",21.8978,22.0639,21.5276,22.0402,1345900.0],["2024-10-30",22.0117,22.5718,21.8124,22.2206,503700.0],["2024-10-31",22.4009,22.4009,21.4707,21.4802,493400.0],["2024-11-01",21.4802,21.9073,21.3378,21.3568,656200.0],["2024-11-04",21.2714,22.0307,21.2714,21.7744,589000.0],["2024-11-05",21.6605,22.4246,21.6605,22.4199,382200.0],["2024-11-06",23.0843,23.2836,22.5338,22.9894,751400.0],["2024-11-07",22.9894,23.2837,22.6097,22.923,408100.0],["2024-11-08",23.1413,23.445,22.866,23.1033,910900.0],["2024-11-11",23.3881,23.6538,23.2172,23.3406,392700.0],["2024-11-12",23.2931,23.5399,22.866,22.9894,324800.0],["2024-11-13",23.3311,23.483,22.847,22.923,291800.0],["2024-11-14",22.847,23.0084,22.4863,22.6667,298100.0],["2024-11-15",22.7616,22.8375,22.4484,22.5433,376600.0],["2024-11-18",22.5623,22.6382,22.2206,22.3819,744900.0],["2024-11-19",22.1636,23.0369,22.0924,22.7806,307200.0],["2024-11-20",22.5338,22.9135,22.4484,22.6572,268200.0],["2024-11-21",22.847,23.1033,22.6515,22.7236,204800.0],["2024-11-22",22.8185,23.0938,22.4104,22.4768,471300.0],["2024-11-25",22.5433,22.8423,22.4673,22.7331,901800.0],["2024-11-26",22.6762,23.407,22.6762,23.1128,645200.0],["2024-11-27",23.464,23.7298,23.1033,23.1887,526700.0],["2024-11-29",23.3976,23.5399,22.9419,23.0274,319400.0],["2024-12-02",23.0179,23.1792,22.7711,22.885,463400.0],["2024-12-03",22.9704,24.062,22.9372,23.0274,532800.0],["2024-12-04",23.1128,23.1128,22.6335,22.847,545800.0],["2024-12-05",22.7616,22.9609,22.4389,22.5907,329700.0],["2024-12-06",22.6857,22.904,22.4958,22.7806,336200.0],["2024-12-09",23.0558,23.6633,22.9704,23.1033,418600.0],["2024-12-10",22.9799,23.2172,22.529,22.8185,543000.0],["2024-12-11",22.828,23.0179,22.6097,22.6667,294300.0],["2024-12-12",22.5718,22.9419,22.0725,22.847,261700.0],["2024-12-13",22.7996,22.9135,22.4768,22.4958,583400.0],["2024-12-16",22.6477,22.7046,22.4104,22.4768,898300.0],["2024-12-17",22.4768,22.6192,21.9738,22.0022,1064800.0],["2024-12-18",22.0212,22.0877,20.7683,20.9012,2157600.0],["2024-12-19",20.8822,21.1385,20.512,20.5405,1018700.0],["2024-12-20",20.6639,21.67,20.5785,21.3663,3164500.0],["2024-12-23",21.3568,22.1446,21.2809,22.0497,779000.0],["2024-12-24",21.9358,22.5433,21.9121,22.5243,710600.0],["2024-12-26",22.4104,22.7996,22.2775,22.6667,212800.0],["2024-12-27",22.325,22.6002,22.1873,22.2965,419200.0],["2024-12-30",22.2395,22.249,21.8266,22.1636,558500.0],["2024-12-31",22.3267,22.7873,22.1732,22.2787,472700.0],["2025-01-02",22.2691,22.509,22.0868,22.4802,649800.0],["2025-01-03",22.4706,22.6625,22.3027,22.5474,325300.0],["2025-01-06",22.5666,22.6433,21.7894,22.0005,617100.0],["2025-01-07",22.0293,22.6721,21.6263,21.9717,2261300.0],["2025-01-08",21.8182,22.2883,21.3864,22.0677,482600.0],["2025-01-10",21.8278,22.4994,21.6551,22.461,1187700.0],["2025-01-13",22.4514,22.6817,22.3507,22.4706,482100.0],["2025-01-14",22.6146,22.7105,22.2644,22.4994,643800.0],["2025-01-15",22.7201,22.8544,22.2931,22.5762,570700.0],["2025-01-16",22.4227,22.6913,22.3267,22.5762,308200.0],["2025-01-17",22.6817,22.7297,22.3075,22.5858,486500.0],["2025-01-21",22.5858,22.7537,22.4706,22.7009,335700.0],["2025-01-22",22.5282,22.5954,22.0485,22.5858,310700.0],["2025-01-23",22.6529,22.7585,22.3939,22.7489,584000.0],["2025-01-24",22.605,23.6316,22.5426,23.526,362300.0],["2025-01-27",23.6028,24.4231,23.6028,23.9386,383000.0],["2025-01-28",23.8331,24.5431,23.8331,24.2264,822400.0],["2025-01-29",24.1497,24.6294,23.5596,23.5836,583000.0],["2025-01-30",23.574,24.2744,23.574,23.7467,390300.0],["2025-01-31",23.6604,23.9098,23.4253,23.4781,494200.0],["2025-02-03",23.3054,23.9866,23.0655,23.6508,569300.0],["2025-02-04",23.4589,23.646,23.3533,23.6028,283600.0],["2025-02-05",23.9194,24.0825,23.67,23.8331,287400.0],["2025-02-06",23.7851,23.8523,23.5404,23.6028,255000.0],["2025-02-07",23.6412,23.7275,23.3533,23.5932,366600.0],["2025-02-10",23.7179,23.8139,23.4973,23.622,540900.0],["2025-02-11",23.4781,24.6486,23.4781,24.025,516900.0],["2025-02-12",23.6987,23.9866,23.3629,23.6412,487700.0],["2025-02-13",23.7275,24.2169,23.4493,24.2073,278100.0],["2025-02-14",24.4663,24.5719,23.6412,23.7371,431800.0],["2025-02-18",23.7083,23.8187,23.5356,23.7947,334800.0],["2025-02-19",23.622,23.7371,23.3054,23.4973,263500.0],["2025-02-20",23.3437,23.646,23.1998,23.4589,326500.0],["2025-02-21",23.6892,23.7947,22.9983,23.3725,388400.0],["2025-02-24",23.1327,23.6172,23.1327,23.315,298900.0],["2025-02-25",23.4493,23.9194,23.4493,23.6796,415800.0],["2025-02-26",23.6604,23.8523,23.5596,23.6508,337600.0],["2025-02-27",23.622,23.7755,23.2766,23.4301,527100.0],["2025-02-28",23.5164,23.7179,23.1902,23.6316,1798300.0],["2025-03-03",23.6987,23.7947,23.1854,23.3917,497000.0],["2025-03-04",23.267,23.4877,23.0271,23.1614,496800.0],["2025-03-05",23.0559,23.3917,23.0367,23.219,457800.0],["2025-03-06",22.9216,23.2382,22.6433,23.0367,342300.0],["2025-03-07",23.1998,23.219,22.5512,22.9504,792700.0],["2025-03-10",22.8832,23.0463,22.3747,22.4035,890500.0],["2025-03-11",22.605,23.3821,22.557,23.2382,1304400.0],["2025-03-12",23.1998,23.4109,22.9216,23.2094,667500.0],["2025-03-13",23.1519,23.243,22.25,22.2979,445100.0],["2025-03-14",22.3945,22.9018,22.3945,22.5684,703400.0],["2025-03-17",22.4815,22.8873,22.4815,22.839,537000.0],["2025-03-18",22.81,23.2447,22.6651,23.0805,904200.0],["2025-03-19",23.0322,23.2399,22.6216,22.9162,781500.0],["2025-03-20",22.5781,22.9742,22.5781,22.781,483500.0],["2025-03-21",22.5684,22.9162,22.3366,22.5105,1635500.0],["2025-03-24",22.6747,23.0129,22.5201,22.8969,422300.0],["2025-03-25",22.6457,22.7906,22.4912,22.7423,965900.0],["2025-03-26",22.694,22.9742,22.6361,22.8873,436900.0],["2025-03-27",22.9259,23.4186,22.9259,23.2351,653700.0],["2025-03-28",23.3317,23.38,22.8969,23.0515,420200.0],["2025-03-31",23.0225,23.4863,22.9935,23.3703,537100.0],["2025-04-01",23.2351,23.8534,23.1288,23.8534,1179800.0],["2025-04-02",23.6215,24.3171,23.5635,24.1046,921300.0],["2025-04-03",23.4863,23.7616,22.7423,23.4186,909900.0],["2025-04-04",22.839,23.1095,22.0081,22.3945,1151400.0],["2025-04-07",21.7183,22.5781,21.1966,21.6893,1063100.0],["2025-04-08",22.1434,22.3462,20.7328,20.7908,941300.0],["2025-04-09",20.6845,22.1144,20.2015,21.6023,1214300.0],["2025-04-10",21.2545,21.7859,20.4961,21.2545,1142800.0],["2025-04-11",21.2738,21.9695,20.7377,21.8439,1033300.0],["2025-04-14",22.0661,22.3994,21.8294,22.2593,726200.0],["2025-04-15",22.3366,22.5878,21.9598,22.0178,282200.0],["2025-04-16",22.0661,22.211,21.7279,21.9695,447400.0],["2025-04-17",21.9694,22.5395,21.9694,22.3945,747200.0],["2025-04-21",22.2883,22.4042,21.7279,21.9501,435100.0],["2025-04-22",22.2206,22.4912,22.0371,22.2786,781100.0],["2025-04-23",22.5105,22.7182,22.3462,22.6071,681900.0],["2025-04-24",21.7183,22.723,21.7183,22.2689,1593500.0],["2025-04-25",22.0661,22.5201,21.4284,22.4912,672300.0],["2025-04-28",22.4912,22.6892,22.1192,22.4042,613600.0],["2025-04-29",22.2979,22.4525,21.9308,22.1144,771900.0],["2025-04-30",22.0274,22.24,21.4526,22.1144,539100.0],["2025-05-01",22.2593,22.5588,21.8342,22.3945,403800.0],["2025-05-02",22.6747,23.1046,22.5105,22.752,363900.0],["2025-05-05",22.723,22.752,22.5201,22.5781,286200.0],["2025-05-06",22.3945,23.0612,22.211,22.7327,532500.0],["2025-05-07",22.81,23.008,22.4332,22.5878,540100.0],["2025-05-08",22.8969,23.1481,22.2255,22.694,301300.0],["2025-05-09",22.7423,22.7423,22.4438,22.5588,321900.0],["2025-05-12",23.2351,23.2351,22.7907,22.9452,264100.0],["2025-05-13",22.9935,23.0418,22.4815,22.6071,426300.0],["2025-05-14",22.4235,22.4622,22.0371,22.3366,416500.0],["2025-05-15",22.4139,22.752,22.124,22.7037,194000.0],["2025-05-16",22.7327,22.9356,22.6651,22.9356,264600.0],["2025-05-19",22.6264,22.9452,22.6264,22.8196,194500.0],["2025-05-20",22.7617,22.8679,22.2979,22.4042,596300.0],["2025-05-21",22.2883,22.4863,21.5154,21.5733,382300.0],["2025-05-22",21.4671,21.6893,21.3415,21.5444,373900.0],["2025-05-23",21.4767,21.612,21.385,21.5444,454500.0],["2025-05-27",21.7279,22.124,21.6265,22.0564,387700.0],["2025-05-28",22.0274,22.0564,21.6989,21.7376,335000.0],["2025-05-29",21.6603,21.9501,21.6023,21.8728,366200.0],["2025-05-30",21.8922,21.9695,21.5637,21.9211,686000.0],["2025-06-02",21.8052,21.9888,21.2835,21.9695,489300.0],["2025-06-03",22.0757,22.3221,21.8439,22.1047,370900.0],["2025-06-04",22.0467,22.2206,21.9405,22.153,445400.0],["2025-06-05",22.153,22.2013,21.7762,21.8922,952900.0],["2025-06-06",22.0371,22.1723,21.7376,22.0178,857100.0],["2025-06-09",21.9984,22.1723,21.8728,22.1144,339000.0],["2025-06-10",22.2979,22.4815,22.1723,22.3366,273200.0],["2025-06-11",22.3849,22.4718,21.9695,22.0178,567800.0],["2025-06-12",21.8825,22.0564,21.7472,21.9598,361200.0],["2025-06-13",21.6989,21.8149,21.4864,21.6893,504900.0],["2025-06-16",21.8535,21.897,21.5637,21.8245,676200.0],["2025-06-17",21.6603,21.9888,21.6603,21.7762,412000.0],["2025-06-18",21.7568,22.1168,21.7227,21.9903,377800.0],["2025-06-20",22.0,22.4184,21.8249,22.2919,1320800.0],["2025-06-23",22.4379,22.6617,22.2627,22.6325,654200.0],["2025-06-24",22.6909,22.7687,22.4573,22.4768,322900.0],["2025-06-25",22.36,22.4184,21.9027,21.9416,483200.0],["2025-06-26",22.0195,22.2627,21.8638,22.2238,380000.0],["2025-06-27",22.2336,22.3406,22.0098,22.253,1113300.0],["2025-06-30",22.2141,22.3795,21.7616,22.2141,598100.0],["2025-07-01",22.1265,22.5352,21.9903,22.1849,541500.0],["2025-07-02",22.1752,22.36,21.8249,22.3017,440500.0],["2025-07-03",22.36,22.4817,22.1946,22.2822,219200.0],["2025-07-07",22.1849,22.4184,21.6692,21.786,580900.0],["2025-07-08",21.6692,21.9027,21.4551,21.4746,293500.0],["2025-07-09",21.4843,21.7957,21.4843,21.6497,683700.0],["2025-07-10",21.5719,22.1362,21.5719,21.9903,565300.0],["2025-07-11",21.8054,22.2238,21.786,22.146,405600.0],["2025-07-14",22.0487,22.2627,21.9806,22.2141,314600.0],["2025-07-15",22.3211,22.3211,21.7568,21.8833,421500.0],["2025-07-16",21.9708,22.3892,21.9416,22.2336,930300.0],["2025-07-17",22.253,22.7006,22.2335,22.506,510500.0],["2025-07-18",22.6325,22.6909,22.2433,22.3211,559300.0],["2025-07-21",22.3698,22.613,22.253,22.36,549200.0],["2025-07-22",22.3892,22.7152,22.3892,22.6714,396600.0],["2025-07-23",22.7492,22.8368,22.3552,22.4282,428100.0],["2025-07-24",22.2627,22.4768,22.0098,22.2433,485800.0],["2025-07-25",22.253,22.3552,21.8054,22.2433,631700.0],["2025-07-28",22.253,22.7492,22.1654,22.7395,954200.0],["2025-07-29",23.2455,23.4002,21.9027,22.3211,1734500.0],["2025-07-30",22.4184,22.5352,21.4551,21.8249,1065100.0],["2025-07-31",21.4941,21.7762,21.3968,21.5038,717900.0],["2025-08-01",21.5038,21.6449,21.0367,21.2994,565800.0],["2025-08-04",21.4454,21.5135,21.0416,21.2994,498700.0],["2025-08-05",21.2605,21.893,21.1438,21.8541,831600.0],["2025-08-06",21.893,22.253,21.8395,21.8735,849400.0],["2025-08-07",21.9806,21.9806,21.6205,21.9611,538300.0],["2025-08-08",22.146,22.2335,21.4746,21.4746,465500.0],["2025-08-11",21.533,21.5622,21.1681,21.3092,505200.0],["2025-08-12",21.4941,22.0195,21.2946,22.0195,631300.0],["2025-08-13",22.0389,22.2725,21.7665,22.1849,679900.0],["2025-08-14",22.0389,22.3309,21.7451,22.0973,670800.0],["2025-08-15",22.1557,22.253,21.7373,21.8346,548600.0],["2025-08-18",21.7957,22.0098,21.4162,21.4454,439200.0],["2025-08-19",21.4941,21.8589,21.4746,21.6984,314000.0],["2025-08-20",21.7568,21.9076,21.4941,21.7373,373100.0],["2025-08-21",21.5719,21.7957,21.5622,21.6205,239400.0],["2025-08-22",21.786,22.2384,21.533,22.1071,914700.0],["2025-08-25",21.9806,22.1752,21.5719,21.6984,608400.0],["2025-08-26",21.7568,21.9854,21.6157,21.8638,1052300.0],["2025-08-27",21.786,22.2335,21.786,22.1265,810900.0],["2025-08-28",22.2044,22.2044,21.6789,21.9611,930700.0],["2025-08-29",22.0,22.1362,21.6984,21.9222,320100.0],["2025-09-02",21.6887,22.0779,21.5232,21.6205,639900.0],["2025-09-03",21.4941,21.9076,21.4941,21.6595,616900.0],["2025-09-04",21.6692,22.3065,21.5232,22.1946,929200.0],["2025-09-05",22.1946,22.8563,22.0292,22.3309,396300.0],["2025-09-08",22.3211,22.5352,21.786,21.9708,577000.0],["2025-09-09",21.5427,22.0487,21.5184,21.9027,435200.0],["2025-09-10",21.8833,22.0,21.6186,21.747,642600.0],["2025-09-11",21.6984,22.2871,21.6984,22.2433,594100.0],["2025-09-12",22.2044,22.2335,21.8638,21.8638,451500.0],["2025-09-15",21.8833,22.0487,21.6984,21.8443,424900.0],["2025-09-16",21.747,21.8833,21.3384,21.5038,425000.0],["2025-09-17",21.533,22.1265,21.533,21.8346,630000.0],["2025-09-18",21.9903,22.2141,21.8735,22.0876,360500.0],["2025-09-19",22.1849,22.1849,21.747,21.8638,1072600.0],["2025-09-22",21.747,22.0195,21.5427,21.9708,470800.0],["2025-09-23",21.9222,22.1946,21.8881,21.9903,394300.0],["2025-09-24",21.9319,22.1071,21.713,21.7568,520000.0],["2025-09-25",21.9611,21.9611,21.6381,21.7762,232800.0],["2025-09-26",21.7762,22.0341,21.7762,21.893,437900.0],["2025-09-29",21.786,22.0098,21.5816,21.8151,695500.0],["2025-09-30",21.7367,21.8838,21.6387,21.8543,370800.0],["2025-10-01",21.6877,22.07,21.6779,21.9818,503900.0],["2025-10-02",22.1484,22.3738,21.9034,22.364,618500.0],["2025-10-03",22.9226,23.7899,22.56,23.0794,1071800.0],["2025-10-06",23.1284,23.1578,22.7364,22.7462,538600.0],["2025-10-07",22.5992,22.707,22.2023,22.3052,372200.0],["2025-10-08",22.2366,22.6776,22.1484,22.3934,391700.0],["2025-10-09",22.2758,22.3591,22.0504,22.1092,490800.0],["2025-10-10",22.0798,22.3591,21.8445,21.9132,638100.0],["2025-10-13",21.8641,22.2366,21.8053,22.119,338600.0],["2025-10-14",22.0798,22.4718,22.0798,22.4326,314100.0],["2025-10-15",22.4718,22.8442,22.2905,22.3444,495900.0],["2025-10-16",22.3444,22.5306,22.1582,22.413,395900.0],["2025-10-17",22.2954,23.1627,22.2954,23.05,584700.0],["2025-10-20",23.1088,23.2558,22.7854,23.0108,301700.0],["2025-10-21",23.0304,23.7458,22.9079,23.7458,971400.0],["2025-10-22",23.7948,24.0496,23.5302,23.9124,876800.0],["2025-10-23",23.8732,24.0104,23.4028,23.736,756900.0],["2025-10-24",23.9614,24.1084,23.4028,24.0202,728100.0],["2025-10-27",24.03,24.324,23.9124,24.2554,1250800.0],["2025-10-28",24.471,24.5004,23.5155,23.785,1143100.0],["2025-10-29",23.6576,23.7654,23.246,23.3538,871800.0],["2025-10-30",23.295,23.4773,22.5502,23.1284,954200.0],["2025-10-31",22.9912,23.197,22.5796,22.5992,932600.0],["2025-11-03",22.3836,22.8834,21.8494,22.8736,1077100.0],["2025-11-04",22.854,22.8883,22.5404,22.7266,947900.0],["2025-11-05",22.6384,22.9324,21.8641,22.5012,746900.0],["2025-11-06",22.3836,22.8638,22.3003,22.5404,872000.0],["2025-11-07",22.6188,23.5204,22.315,22.609,794400.0],["2025-11-10",22.5404,23.197,22.3542,23.0304,1158100.0],["2025-11-11",23.148,23.492,22.756,22.7756,787000.0],["2025-11-12",22.6776,23.2754,22.1288,22.7364,825800.0],["2025-11-13",22.5796,22.903,22.5796,22.7364,504000.0],["2025-11-14",22.7658,22.8393,22.5796,22.7854,365800.0],["2025-11-17",22.7854,22.7952,22.4816,22.658,935200.0],["2025-11-18",22.6384,22.9373,22.3542,22.8442,367100.0],["2025-11-19",23.2068,23.2852,22.6923,22.7756,420400.0],["2025-11-20",22.9324,23.246,22.658,22.7462,375000.0],["2025-11-21",22.9422,23.2558,22.8295,22.9226,901100.0],["2025-11-24",22.7462,23.099,22.5551,23.0108,485200.0],["2025-11-25",23.2068,23.6086,23.1186,23.4518,849700.0],["2025-11-26",23.3636,23.736,23.3636,23.442,677900.0],["2025-11-28",23.5204,23.6527,23.099,23.4616,235200.0],["2025-12-01",23.2558,23.54,23.148,23.3734,423400.0],["2025-12-02",23.5204,23.6576,22.9128,22.952,764000.0],["2025-12-03",22.9912,23.5106,22.854,23.1382,1348600.0],["2025-12-04",23.2852,23.491,23.1186,23.1774,659500.0],["2025-12-05",23.1284,23.5204,22.6188,22.8834,490700.0],["2025-12-08",22.8736,23.4322,22.4522,22.5502,635300.0],["2025-12-09",23.1676,23.2754,22.3052,22.6188,1064200.0],["2025-12-10",22.5698,23.3048,22.2856,22.3934,1502700.0],["2025-12-11",22.5894,22.7756,21.9524,22.2464,2440600.0],["2025-12-12",22.2562,22.6482,21.8838,22.4424,1259100.0],["2025-12-15",22.3934,22.8442,22.3934,22.6384,1389800.0],["2025-12-16",22.5796,22.9226,22.3395,22.5796,963900.0],["2025-12-17",22.5208,22.8295,22.4424,22.7462,721500.0],["2025-12-18",22.8148,22.8246,22.5404,22.7364,642100.0],["2025-12-19",22.7658,23.1382,22.2856,22.9618,1352100.0],["2025-12-22",22.8037,23.0309,22.7098,22.8531,421700.0],["2025-12-23",22.774,22.9124,22.6654,22.8531,406500.0],["2025-12-24",22.8531,23.0606,22.6752,22.9716,251800.0],["2025-12-26",23.0408,23.0705,22.695,22.9321,326400.0],["2025-12-29",23.0112,23.1396,22.8185,22.9815,302900.0],["2025-12-30",22.9124,23.1693,22.8234,23.021,502700.0],["2025-12-31",23.0803,23.0803,22.7543,22.9321,461400.0],["2026-01-02",22.8037,22.9716,22.5666,22.8531,593200.0],["2026-01-05",22.695,23.021,22.6654,22.9222,596900.0],["2026-01-06",22.8136,23.0803,22.7197,22.9815,562800.0],["2026-01-07",23.0902,23.1693,22.9074,23.0507,435700.0],["2026-01-08",22.9716,23.4854,22.858,23.189,902200.0],["2026-01-09",23.1495,23.2483,22.8926,23.2187,627000.0],["2026-01-12",23.11,23.9004,23.11,23.7621,873500.0],["2026-01-13",23.7621,24.1227,23.4854,23.851,797000.0],["2026-01-14",23.8411,23.9399,23.5101,23.7127,618500.0],["2026-01-15",23.7324,23.9251,23.6139,23.6929,507200.0],["2026-01-16",23.7621,24.345,23.6386,24.2758,793000.0],["2026-01-20",24.4833,24.5624,24.0684,24.2264,748600.0],["2026-01-21",24.4537,24.4735,23.9696,24.1178,1069800.0],["2026-01-22",24.0387,24.424,23.7127,23.7324,821200.0],["2026-01-23",23.6633,23.8708,23.5348,23.7225,822400.0],["2026-01-26",23.7423,23.8214,23.5052,23.5447,520400.0],["2026-01-27",23.4953,23.5546,23.3273,23.5151,480800.0],["2026-01-28",23.5249,23.7403,23.1693,23.2779,400400.0],["2026-01-29",23.4953,23.8115,23.2187,23.6929,538800.0],["2026-01-30",23.5743,24.0782,23.5645,23.9597,699000.0],["2026-02-02",24.2956,24.3351,23.8214,24.0091,641000.0],["2026-02-03",23.9399,24.2462,23.3125,24.1573,694800.0],["2026-02-04",24.3154,24.6217,24.1276,24.4339,641400.0],["2026-02-05",24.6217,25.1206,24.3154,25.0564,735100.0],["2026-02-06",25.2836,25.6986,24.9477,24.9675,1112200.0],["2026-02-09",25.2046,25.6986,24.7699,25.3528,934900.0],["2026-02-10",25.1848,25.7184,25.1848,25.422,441900.0],["2026-02-11",25.2935,25.4417,25.0959,25.254,2710100.0],["2026-02-12",25.1947,25.2342,24.6809,25.0564,2541500.0],["2026-02-13",25.2342,25.9061,25.0564,25.8863,1159400.0],["2026-02-17",26.41,26.7756,26.1432,26.7459,1519100.0],["2026-02-18",26.6669,26.7262,26.2025,26.3408,1095900.0],["2026-02-19",26.3408,26.5977,26.1482,26.41,572200.0],["2026-02-20",26.5285,26.9929,26.1729,26.9238,789600.0],["2026-02-23",27.0127,27.6648,26.8892,27.4375,930700.0],["2026-02-24",27.4869,27.5956,27.1115,27.2992,1005600.0],["2026-02-25",27.9908,27.9908,27.1905,27.7932,947000.0],["2026-02-26",27.8229,27.9414,27.5018,27.8624,750200.0],["2026-02-27",27.6253,28.1687,27.3881,27.4771,1715000.0],["2026-03-02",27.1905,27.9414,27.0818,27.8821,840400.0],["2026-03-03",27.3684,28.0798,27.3684,28.0106,650600.0],["2026-03-04",28.0995,28.3021,27.7537,28.0304,690800.0],["2026-03-05",27.7537,27.8574,27.2794,27.6944,544100.0],["2026-03-06",27.4474,27.5956,27.0226,27.0522,643800.0],["2026-03-09",26.6471,26.8299,26.0741,26.5977,1365500.0],["2026-03-10",26.2914,27.1214,26.2321,26.7953,863600.0],["2026-03-11",26.5187,26.736,26.2914,26.4693,705800.0],["2026-03-12",26.1333,26.4297,25.9861,26.3902,821000.0],["2026-03-13",26.6274,26.7459,26.1877,26.2025,806300.0],["2026-03-16",26.4594,26.9534,26.3013,26.3902,706100.0],["2026-03-17",26.8151,26.8151,26.3211,26.4791,661000.0],["2026-03-18",26.1709,26.3598,26.0218,26.0914,954500.0],["2026-03-19",26.2107,26.2405,25.7632,26.0218,724400.0],["2026-03-20",26.0317,26.0317,25.1418,25.3555,1656900.0],["2026-03-23",25.8527,26.1908,25.5842,25.7533,698700.0],["2026-03-24",25.6041,25.9024,25.1567,25.624,511000.0],["2026-03-25",25.7831,25.7831,25.4152,25.4749,501200.0],["2026-03-26",25.4848,25.6668,25.4749,25.5047,478600.0],["2026-03-27",25.5146,25.7235,25.4252,25.455,383200.0],["2026-03-30",25.6638,25.8726,25.3655,25.4749,861600.0],["2026-03-31",25.803,26.0814,25.3158,25.6439,903800.0],["2026-04-01",25.6041,25.977,25.6041,25.8229,727900.0],["2026-04-02",26.0615,26.2405,25.803,26.0416,639900.0],["2026-04-06",25.9223,26.2206,25.7831,25.9422,737900.0],["2026-04-07",25.9422,26.6631,25.8905,26.6382,954800.0],["2026-04-08",26.9763,27.3741,26.8868,27.205,1111900.0],["2026-04-09",27.0757,27.5431,27.036,27.1155,536700.0],["2026-04-10",27.1851,27.4138,27.0857,27.3641,331300.0],["2026-04-13",27.3144,27.374,26.8968,27.3641,461300.0],["2026-04-14",27.2647,27.5033,27.0012,27.1553,811900.0],["2026-04-15",27.1155,27.1155,26.852,27.0061,305200.0],["2026-04-16",26.9564,27.5133,26.9564,27.4635,464500.0],["2026-04-17",27.6425,28.09,27.5033,28.0701,1116700.0],["2026-04-20",27.9408,28.09,27.3144,27.4834,920700.0],["2026-04-21",27.4834,27.5232,26.7874,26.9266,780400.0],["2026-04-22",27.0857,27.3243,26.688,27.2547,917800.0],["2026-04-23",27.5829,28.2093,27.3741,28.1695,1195400.0],["2026-04-24",28.09,28.1795,27.7917,27.9408,464400.0],["2026-04-27",27.8215,28.4181,27.7121,28.1695,983100.0],["2026-04-28",28.438,28.7761,27.8165,28.5971,1051200.0],["2026-04-29",28.5175,28.5722,27.3293,27.4735,1084200.0],["2026-04-30",27.3144,27.7072,27.1454,27.4437,640500.0],["2026-05-01",27.6027,27.6226,27.2448,27.3343,534400.0],["2026-05-04",27.0061,27.55,27.0061,27.1354,587700.0],["2026-05-05",27.7022,27.7917,27.2696,27.4834,1279800.0],["2026-05-06",27.6027,27.7917,27.4437,27.5033,569100.0],["2026-05-07",27.5232,27.5829,27.3044,27.4039,584600.0],["2026-05-08",27.4238,27.7519,27.3343,27.7221,938700.0],["2026-05-11",27.8016,28.1198,27.6027,27.8215,927600.0],["2026-05-12",27.8215,27.9309,27.5331,27.5431,606500.0],["2026-05-13",27.4039,27.563,27.1155,27.2547,636300.0],["2026-05-14",27.6027,27.7121,27.3144,27.7022,792500.0],["2026-05-15",27.384,27.8613,27.205,27.4437,828900.0],["2026-05-18",27.5431,27.9806,27.3442,27.5729,836600.0],["2026-05-19",27.4934,27.7469,27.3542,27.5829,445000.0],["2026-05-20",27.6723,28.3087,27.5978,28.2491,621700.0],["2026-05-21",28.1099,28.5275,27.7817,28.5275,507500.0],["2026-05-22",28.7363,28.7363,28.1297,28.1596,607000.0],["2026-05-26",28.0303,28.617,28.0005,28.607,731800.0],["2026-05-27",28.5573,28.8854,28.4827,28.7761,445900.0],["2026-05-28",28.8059,29.313,28.5573,28.9948,653400.0],["2026-05-29",28.8357,29.1141,28.5971,28.965,1091500.0],["2026-06-01",28.9948,29.0147,28.1993,28.5076,749400.0],["2026-06-02",28.5573,29.1539,28.4479,28.8457,683200.0],["2026-06-03",28.4082,28.9948,28.4082,28.8357,803000.0],["2026-06-04",29.1539,29.3229,28.6816,28.7959,1418500.0],["2026-06-05",28.5673,29.2484,28.5673,29.1042,845300.0],["2026-06-08",29.1937,29.4323,28.8158,29.0545,748200.0],["2026-06-09",29.2832,29.8847,29.1738,29.6312,1135800.0],["2026-06-10",29.7704,30.1433,29.4423,29.4622,1404000.0],["2026-06-11",29.6809,30.019,29.2732,29.7008,734500.0],["2026-06-12",29.9195,30.8144,29.7803,30.7846,845700.0],["2026-06-15",30.4664,30.7001,29.9394,30.2775,1140800.0],["2026-06-16",30.6454,30.7846,30.0687,30.3968,1092800.0],["2026-06-17",30.2874,30.5957,29.6958,29.84,1133400.0],["2026-06-18",29.73,30.085,29.6,29.86,1706000.0],["2026-06-22",30.08,30.68,29.97,30.42,840800.0],["2026-06-23",30.52,31.085,30.345,31.0,738400.0],["2026-06-24",31.12,31.35,30.975,31.28,972700.0],["2026-06-25",31.25,31.535,30.9,31.33,878800.0],["2026-06-26",31.41,31.87,31.2,31.66,3449100.0],["2026-06-29",31.38,31.54,31.09,31.27,1220800.0],["2026-06-30",29.79,30.82,29.75,30.4,6616700.0],["2026-07-01",30.14,30.39,29.88,30.0,1679800.0],["2026-07-02",30.5,30.5,30.1,30.34,1482300.0],["2026-07-06",30.28,30.44,29.86,30.12,816848.999929],["2026-07-07",30.35,30.69,30.28,30.65,1633969.904332],["2026-07-08",30.48,30.73,30.43,30.5,2328152.240056],["2026-07-09",30.6,30.71,30.38,30.5,1290122.349273],["2026-07-10",30.6,30.61,30.23,30.41,793840.503718],["2026-07-13",30.44,30.56,30.215,30.31,883598.775113],["2026-07-14",30.47,30.52,30.185,30.32,1116905.60429],["2026-07-15",30.35,30.78,30.21,30.33,972867.034868],["2026-07-16",30.41,31.01,30.17,30.99,1969376.835852],["2026-07-17",30.95,31.73,30.76,31.64,1479706.67252],["2026-07-20",31.63,31.9,31.08,31.28,1693195.53509],["2026-07-21",31.44,31.75,31.28,31.75,1635106.560317],["2026-07-22",31.7,31.735,30.7201,30.81,1397342.72639],["2026-07-23",30.59,31.27,30.54,31.26,2020992.288062],["2026-07-24",31.54,31.77,31.22,31.56,1199046.863093],["2026-07-27",31.58,31.88,30.945,31.54,1241475.43366],["2026-07-28",30.85,32.15,30.41,31.65,2087745.830939],["2026-07-29",31.28,31.59,30.355,30.7,1075147.811206],["2026-07-30",30.81,30.81,30.21,30.58,903038.192328],["2026-07-31",30.69,30.69,30.3,30.64,756843.722707]]}