{"t":"GBFH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-09",16.55,16.9,16.435,16.9,47000.0],["2024-07-10",16.9,17.0,16.9,16.9,18000.0],["2024-07-11",16.9,17.25,16.9,17.19,5800.0],["2024-07-12",17.0,17.21,17.0,17.18,19200.0],["2024-07-15",17.19,17.497,16.9,17.2,7500.0],["2024-07-16",17.15,17.7,17.15,17.7,25300.0],["2024-07-17",17.5,17.7,17.5,17.7,900.0],["2024-07-18",17.85,17.85,17.85,17.85,100.0],["2024-07-19",17.52,17.85,17.25,17.85,4800.0],["2024-07-22",18.24,18.24,17.113,17.75,16600.0],["2024-07-23",17.75,17.8,16.75,17.75,12700.0],["2024-07-24",17.75,17.75,17.75,17.75,0.0],["2024-07-25",17.407,17.75,17.05,17.63,15900.0],["2024-07-26",17.75,18.25,17.62,18.25,23200.0],["2024-07-29",18.25,19.34,18.25,18.775,32800.0],["2024-07-30",19.0,19.2,18.58,18.99,3100.0],["2024-07-31",18.99,19.01,17.6,18.97,16400.0],["2024-08-01",19.05,19.35,19.05,19.35,1100.0],["2024-08-02",18.5,18.5,18.069,18.5,9400.0],["2024-08-05",18.12,19.14,17.86,18.49,7700.0],["2024-08-06",19.24,19.24,18.24,18.5,1900.0],["2024-08-07",18.3,19.0,17.78,18.465,3100.0],["2024-08-08",18.5,19.0,18.464,19.0,1600.0],["2024-08-09",18.85,19.0,18.85,19.0,1100.0],["2024-08-12",19.3,19.3,19.3,19.3,100.0],["2024-08-13",18.3,19.3,18.3,19.3,3900.0],["2024-08-14",19.3,19.97,18.86,19.97,2600.0],["2024-08-15",19.97,19.97,19.97,19.97,0.0],["2024-08-16",19.8,19.95,19.45,19.94,4900.0],["2024-08-19",19.9,19.94,19.21,19.94,4400.0],["2024-08-20",19.51,19.96,19.09,19.96,13500.0],["2024-08-21",19.97,20.0,19.1,20.0,1200.0],["2024-08-22",19.95,20.0,19.316,20.0,1200.0],["2024-08-23",20.0,20.0,20.0,20.0,0.0],["2024-08-26",19.09,19.99,18.99,19.73,21200.0],["2024-08-27",19.76,19.99,18.7,19.89,7600.0],["2024-08-28",19.25,19.99,19.25,19.99,3000.0],["2024-08-29",19.95,19.95,19.95,19.95,500.0],["2024-08-30",19.95,19.95,19.95,19.95,0.0],["2024-09-03",19.27,20.0,19.27,20.0,300.0],["2024-09-04",20.0,20.0,20.0,20.0,0.0],["2024-09-05",19.8,20.2,19.8,20.2,21800.0],["2024-09-06",20.0,20.19,19.888,20.19,9400.0],["2024-09-09",19.9,20.45,19.9,20.45,1100.0],["2024-09-10",20.027,20.77,19.9,20.4,14700.0],["2024-09-11",20.69,20.69,19.91,20.31,22400.0],["2024-09-12",20.38,20.39,20.3,20.39,9000.0],["2024-09-13",20.4,21.7,20.4,20.5,13000.0],["2024-09-16",21.21,21.9,19.56,19.56,9500.0],["2024-09-17",21.19,21.19,20.683,20.94,6800.0],["2024-09-18",20.8,21.2,19.75,21.2,8500.0],["2024-09-19",21.56,21.56,20.35,20.897,6100.0],["2024-09-20",20.26,20.55,19.8,20.4,7000.0],["2024-09-23",20.2,20.9,19.6,19.6,14600.0],["2024-09-24",20.53,20.99,20.53,20.99,2100.0],["2024-09-25",21.36,21.36,19.67,19.83,53900.0],["2024-09-26",19.99,20.79,19.84,20.25,34100.0],["2024-09-27",20.25,20.4,20.1,20.4,2500.0],["2024-09-30",21.8,21.8,21.0,21.8,81600.0],["2024-10-01",21.85,21.85,21.374,21.6,19700.0],["2024-10-02",21.546,21.74,21.35,21.74,11400.0],["2024-10-03",21.734,21.8,21.57,21.62,1700.0],["2024-10-04",21.98,22.0,21.69,21.95,10700.0],["2024-10-07",21.888,24.45,21.888,24.05,15200.0],["2024-10-08",24.83,27.448,24.41,26.26,32800.0],["2024-10-09",26.26,28.97,26.25,28.0,22400.0],["2024-10-10",28.65,28.65,26.7,26.7,3700.0],["2024-10-11",27.0,27.0,24.39,25.74,17200.0],["2024-10-14",25.5,25.5,24.6,24.6,3200.0],["2024-10-15",24.51,25.815,24.51,25.0,3600.0],["2024-10-16",25.16,25.16,25.0,25.0,2300.0],["2024-10-17",25.0,25.0,24.6,24.94,7500.0],["2024-10-18",24.94,24.99,24.39,24.96,6700.0],["2024-10-21",24.4,24.5,24.293,24.5,10100.0],["2024-10-22",24.5,24.83,24.5,24.8,28200.0],["2024-10-23",24.99,27.47,24.99,26.75,24500.0],["2024-10-24",26.9,29.0,26.818,28.94,38400.0],["2024-10-25",28.94,29.0,28.0,28.78,24800.0],["2024-10-28",28.78,29.25,27.62,28.85,11500.0],["2024-10-29",28.806,29.5,28.06,28.5,7600.0],["2024-10-30",28.5,28.5,28.06,28.25,8000.0],["2024-10-31",28.25,28.927,28.0,28.62,4900.0],["2024-11-01",28.7,28.7,27.13,28.5,2700.0],["2024-11-04",28.5,28.5,27.14,27.5,25500.0],["2024-11-05",27.89,28.5,27.01,28.5,26500.0],["2024-11-06",28.5,30.0,28.5,30.0,8400.0],["2024-11-07",30.0,30.25,29.01,29.01,11300.0],["2024-11-08",29.74,29.74,28.71,29.44,2200.0],["2024-11-11",29.44,30.25,28.89,29.5,38900.0],["2024-11-12",29.3,29.909,28.75,29.85,33600.0],["2024-11-13",29.85,30.25,28.453,28.85,18500.0],["2024-11-14",28.21,29.5,28.21,28.94,3400.0],["2024-11-15",28.94,28.94,28.2,28.5,8000.0],["2024-11-18",28.26,28.9,26.95,26.99,20900.0],["2024-11-19",27.04,27.9,26.99,27.49,10800.0],["2024-11-20",27.01,27.59,27.0,27.59,6000.0],["2024-11-21",27.64,31.79,27.45,31.79,68900.0],["2024-11-22",32.0,33.98,30.08,32.7,27900.0],["2024-11-25",33.0,34.0,31.51,33.65,22400.0],["2024-11-26",33.443,33.75,33.0,33.5,4400.0],["2024-11-27",33.35,33.35,31.61,33.1,2300.0],["2024-11-29",33.0,33.75,32.01,33.75,16100.0],["2024-12-02",33.09,33.75,33.0,33.75,8400.0],["2024-12-03",33.3,33.75,33.3,33.5,1300.0],["2024-12-04",33.14,33.75,33.14,33.75,6500.0],["2024-12-05",33.75,34.79,33.75,34.79,6800.0],["2024-12-06",34.79,36.74,34.544,35.5,36300.0],["2024-12-09",34.55,35.49,32.13,35.0,8300.0],["2024-12-10",34.8,35.17,33.62,34.75,10000.0],["2024-12-11",34.3,34.78,34.3,34.6,8500.0],["2024-12-12",34.3,35.9,34.3,35.02,7200.0],["2024-12-13",34.85,35.61,33.9,34.55,20600.0],["2024-12-16",34.05,34.3,33.9,33.9,7200.0],["2024-12-17",34.1,34.1,33.863,34.02,3900.0],["2024-12-18",34.05,34.2,33.95,34.04,3400.0],["2024-12-19",34.023,35.2,34.0,34.31,4900.0],["2024-12-20",34.75,35.0,34.688,34.75,2100.0],["2024-12-23",34.0,34.75,34.0,34.7,3400.0],["2024-12-24",34.55,35.15,34.55,35.15,1700.0],["2024-12-26",35.0,35.3,35.0,35.3,4700.0],["2024-12-27",34.86,36.0,34.86,36.0,14300.0],["2024-12-30",35.49,46.0,35.0,44.0,66300.0],["2024-12-31",42.0,43.0,39.3,43.0,27300.0],["2025-01-02",40.75,41.99,37.7,39.6,9400.0],["2025-01-03",39.7,39.95,39.0,39.838,2200.0],["2025-01-06",39.5,39.8,39.0,39.25,9800.0],["2025-01-07",39.0,39.25,38.263,38.3,3200.0],["2025-01-08",38.01,38.6,37.5,37.6,10900.0],["2025-01-10",37.5,37.5,36.56,36.7,9000.0],["2025-01-13",36.98,38.0,36.75,37.2,8600.0],["2025-01-14",36.94,37.0,36.7,37.0,3600.0],["2025-01-15",37.0,39.75,37.0,38.1,12200.0],["2025-01-16",37.32,38.2,36.22,36.22,8000.0],["2025-01-17",37.0,37.75,37.0,37.5,1700.0],["2025-01-21",38.4,38.4,37.5,38.35,1200.0],["2025-01-22",38.4,38.8,37.9,38.1,8600.0],["2025-01-23",38.65,39.99,38.65,39.99,3900.0],["2025-01-24",40.0,41.32,39.02,39.75,11700.0],["2025-01-27",39.1,39.75,37.9,38.85,8300.0],["2025-01-28",38.85,39.0,38.75,39.0,9400.0],["2025-01-29",39.95,41.7,39.95,41.7,14900.0],["2025-01-30",41.01,42.0,41.0,41.476,10600.0],["2025-01-31",41.95,42.0,41.0,41.95,3300.0],["2025-02-03",41.15,41.15,39.5,40.95,4600.0],["2025-02-04",41.0,41.15,39.75,40.65,10500.0],["2025-02-05",40.79,42.0,40.61,41.05,29900.0],["2025-02-06",41.3,41.9,40.9,41.5,7700.0],["2025-02-07",41.46,41.85,41.0,41.73,5900.0],["2025-02-10",41.73,41.73,39.718,40.01,7400.0],["2025-02-11",40.12,40.99,38.1,38.51,21900.0],["2025-02-12",38.05,39.7,36.83,38.5,11200.0],["2025-02-13",39.47,39.47,39.25,39.355,6700.0],["2025-02-14",39.34,40.49,39.2,39.5,7400.0],["2025-02-18",39.663,39.9,38.55,39.25,7300.0],["2025-02-19",38.815,39.1,38.815,38.99,1200.0],["2025-02-20",38.61,39.0,37.5,38.64,8100.0],["2025-02-21",38.0,38.69,36.5,37.9,6500.0],["2025-02-24",37.48,37.48,36.02,36.99,9400.0],["2025-02-25",36.657,40.44,36.51,38.96,15600.0],["2025-02-26",38.903,39.49,37.5,38.96,12900.0],["2025-02-27",38.5,39.49,36.66,37.98,16000.0],["2025-02-28",37.01,37.99,35.96,37.38,29100.0],["2025-03-03",37.38,38.0,34.25,34.3,39800.0],["2025-03-04",35.5,35.5,31.49,32.0,39100.0],["2025-03-05",31.54,33.0,30.29,31.09,91300.0],["2025-03-06",31.42,34.39,31.42,33.58,14900.0],["2025-03-07",33.58,34.39,32.0,33.5,1900.0],["2025-03-10",31.25,32.6,31.1,31.21,4300.0],["2025-03-11",31.235,33.0,29.29,31.0,11300.0],["2025-03-12",31.0,34.08,30.95,33.98,16500.0],["2025-03-13",34.11,35.53,33.92,34.25,33500.0],["2025-03-14",34.99,37.0,34.0,35.5,82200.0],["2025-03-17",35.89,36.99,35.33,36.99,3400.0],["2025-03-18",36.99,36.99,34.55,36.627,3000.0],["2025-03-19",36.8,37.0,36.5,36.99,2000.0],["2025-03-20",36.3,36.75,35.5,36.75,2200.0],["2025-03-21",35.713,36.75,34.5,36.18,3900.0],["2025-03-24",36.25,36.25,34.76,36.14,4800.0],["2025-03-25",36.0,36.0,34.56,35.2,5600.0],["2025-03-26",36.1,36.11,35.5,35.95,5800.0],["2025-03-27",35.915,37.25,35.86,37.22,10400.0],["2025-03-28",37.22,37.25,36.5,36.9,5800.0],["2025-03-31",36.63,37.41,35.25,37.4,13200.0],["2025-04-01",36.61,37.41,36.41,37.4,3400.0],["2025-04-02",37.38,37.4,36.52,37.0,2100.0],["2025-04-03",36.55,36.95,34.65,35.7,8300.0],["2025-04-04",34.799,34.799,30.115,31.2,21200.0],["2025-04-07",29.0,31.35,29.0,30.95,9300.0],["2025-04-08",31.5,33.25,31.3,32.49,2800.0],["2025-04-09",31.35,33.29,29.73,33.29,9700.0],["2025-04-10",30.6,32.99,27.3,29.9,24700.0],["2025-04-11",29.5,31.0,28.888,31.0,8400.0],["2025-04-14",31.0,31.98,28.24,31.97,12500.0],["2025-04-15",32.0,32.6,31.875,32.49,7600.0],["2025-04-16",32.0,32.59,31.77,32.52,5600.0],["2025-04-17",32.52,33.3,32.475,32.99,5600.0],["2025-04-21",33.0,36.49,33.0,35.47,74500.0],["2025-04-22",35.82,38.45,35.57,37.76,62100.0],["2025-04-23",38.04,39.0,37.0,37.5,20900.0],["2025-04-24",37.188,38.95,37.0,38.5,28500.0],["2025-04-25",38.75,39.49,37.5,39.43,11200.0],["2025-04-28",39.45,39.82,39.43,39.5,15300.0],["2025-04-29",40.23,42.49,39.763,41.5,74700.0],["2025-04-30",37.63,41.9,37.63,40.0,20100.0],["2025-05-01",41.0,41.6,39.0,41.6,48200.0],["2025-05-02",40.0,43.81,40.0,43.2,75400.0],["2025-05-05",42.91,45.0,42.0,43.38,101200.0],["2025-05-06",43.51,43.51,40.97,41.89,120300.0],["2025-05-07",42.09,42.485,40.61,41.22,90600.0],["2025-05-08",41.81,42.273,41.2,41.51,65300.0],["2025-05-09",41.84,41.84,39.0,39.25,79400.0],["2025-05-12",40.7,40.7,38.54,39.46,68200.0],["2025-05-13",39.05,40.835,38.2,40.25,110700.0],["2025-05-14",40.89,41.79,40.474,41.75,64800.0],["2025-05-15",41.87,42.25,40.95,41.75,54600.0],["2025-05-16",41.99,41.99,40.75,41.93,32700.0],["2025-05-19",41.99,42.0,41.36,41.71,63300.0],["2025-05-20",41.35,42.25,41.0,42.25,46000.0],["2025-05-21",41.99,42.0,41.0,41.48,31900.0],["2025-05-22",41.16,42.0,41.16,41.25,41800.0],["2025-05-23",40.63,42.5,40.63,42.05,50500.0],["2025-05-27",42.68,43.26,41.4,41.9,105400.0],["2025-05-28",41.87,42.13,41.09,41.85,42200.0],["2025-05-29",40.01,42.25,39.005,39.66,58500.0],["2025-05-30",40.23,40.23,37.5,38.81,61100.0],["2025-06-02",39.39,39.39,38.48,38.64,38400.0],["2025-06-03",39.0,39.08,38.61,38.61,24000.0],["2025-06-04",38.55,39.0,38.25,38.74,34000.0],["2025-06-05",38.51,39.1,38.202,39.04,36400.0],["2025-06-06",38.97,39.57,38.61,38.87,39300.0],["2025-06-09",39.0,40.0,38.695,39.68,122900.0],["2025-06-10",39.7,40.0,38.99,38.99,61400.0],["2025-06-11",38.8,38.8,37.095,37.39,86600.0],["2025-06-12",37.0,37.27,36.09,36.68,79600.0],["2025-06-13",35.675,36.69,35.37,35.39,65100.0],["2025-06-16",35.5,36.39,35.25,35.43,89900.0],["2025-06-17",34.97,36.375,34.415,34.93,133600.0],["2025-06-18",34.9,36.89,33.84,35.64,187100.0],["2025-06-20",35.6,36.805,34.42,35.96,875100.0],["2025-06-23",35.34,36.355,33.448,35.82,160600.0],["2025-06-24",35.83,36.25,34.07,35.7,154000.0],["2025-06-25",35.7,35.92,34.26,34.31,62000.0],["2025-06-26",34.6,35.86,34.49,35.86,90300.0],["2025-06-27",35.87,35.99,34.38,34.96,1318200.0],["2025-06-30",35.0,35.86,34.755,35.41,95600.0],["2025-07-01",35.35,35.7,34.205,35.32,73000.0],["2025-07-02",35.3,35.655,35.06,35.49,57500.0],["2025-07-03",36.0,36.106,35.34,35.9,43400.0],["2025-07-07",36.04,37.39,35.12,37.25,92300.0],["2025-07-08",37.5,39.85,36.545,39.715,105700.0],["2025-07-09",39.99,40.39,38.3,38.3,47800.0],["2025-07-10",38.4,38.865,37.745,38.31,32800.0],["2025-07-11",38.49,38.49,36.59,37.42,28000.0],["2025-07-14",37.67,38.045,36.369,37.97,26100.0],["2025-07-15",38.26,38.71,37.32,38.7,55600.0],["2025-07-16",38.46,39.28,37.41,39.01,71200.0],["2025-07-17",38.63,42.385,38.63,42.13,121300.0],["2025-07-18",42.69,43.0,41.525,42.72,90500.0],["2025-07-21",42.72,43.97,41.078,42.97,57100.0],["2025-07-22",42.63,43.68,40.7,43.07,77500.0],["2025-07-23",43.47,43.47,42.0,43.22,40100.0],["2025-07-24",43.6,43.6,42.605,43.24,42400.0],["2025-07-25",43.55,43.55,41.585,41.86,38400.0],["2025-07-28",41.66,44.0,41.19,43.86,78000.0],["2025-07-29",42.3,42.33,38.535,38.535,100700.0],["2025-07-30",39.02,40.365,36.01,36.32,88100.0],["2025-07-31",37.08,38.66,36.84,37.535,42500.0],["2025-08-01",37.51,37.51,36.55,37.14,43600.0],["2025-08-04",37.69,38.75,37.5,37.75,40900.0],["2025-08-05",37.83,37.9,36.91,37.78,38000.0],["2025-08-06",37.77,37.95,37.24,37.24,21200.0],["2025-08-07",37.72,37.72,36.5,37.41,35500.0],["2025-08-08",37.82,38.79,37.82,38.1,33300.0],["2025-08-11",38.09,38.95,37.95,38.56,31800.0],["2025-08-12",38.99,40.26,38.36,39.81,45200.0],["2025-08-13",40.53,40.53,38.97,39.17,31900.0],["2025-08-14",38.99,39.9,38.935,39.09,24200.0],["2025-08-15",39.24,39.338,38.385,38.55,26700.0],["2025-08-18",38.725,38.935,37.745,37.91,44200.0],["2025-08-19",38.705,39.05,37.88,38.11,24500.0],["2025-08-20",38.45,39.17,38.147,39.13,21700.0],["2025-08-21",39.44,39.44,38.18,38.54,16900.0],["2025-08-22",38.97,40.76,38.95,39.95,63300.0],["2025-08-25",40.4,40.472,39.25,39.97,27700.0],["2025-08-26",40.24,41.595,40.03,41.41,35800.0],["2025-08-27",40.92,42.0,40.6,41.08,39900.0],["2025-08-28",40.455,41.29,40.405,40.99,37600.0],["2025-08-29",40.94,41.178,39.45,39.725,18000.0],["2025-09-02",39.12,40.74,38.7,40.2,28100.0],["2025-09-03",40.0,40.455,39.68,40.09,38000.0],["2025-09-04",39.08,39.25,36.4,38.415,113900.0],["2025-09-05",38.84,40.75,38.671,39.34,71300.0],["2025-09-08",39.69,40.45,39.215,40.31,40500.0],["2025-09-09",40.5,40.5,39.14,39.31,21600.0],["2025-09-10",38.99,39.73,38.65,38.86,29000.0],["2025-09-11",38.9,40.761,38.9,40.345,44000.0],["2025-09-12",39.86,40.155,39.0,39.25,17700.0],["2025-09-15",39.01,40.1,38.9,39.76,34900.0],["2025-09-16",40.16,40.16,39.0,39.72,27900.0],["2025-09-17",39.82,40.81,39.62,40.0,22900.0],["2025-09-18",40.73,41.57,40.41,41.08,65200.0],["2025-09-19",41.06,41.84,40.345,41.02,91500.0],["2025-09-22",41.3,41.3,39.96,40.57,33900.0],["2025-09-23",40.9,41.315,39.38,40.73,25600.0],["2025-09-24",40.74,41.2,39.625,40.0,27600.0],["2025-09-25",39.96,40.61,39.26,40.275,23100.0],["2025-09-26",39.87,41.075,39.87,40.68,34100.0],["2025-09-29",41.38,41.38,39.25,39.37,62700.0],["2025-09-30",39.58,39.58,38.65,39.27,41300.0],["2025-10-01",38.9,40.025,38.724,39.8,36500.0],["2025-10-02",39.6,39.93,38.88,39.39,32700.0],["2025-10-03",39.665,41.215,39.665,40.71,39700.0],["2025-10-06",41.32,41.55,40.21,40.97,35300.0],["2025-10-07",40.86,41.975,40.56,41.87,37100.0],["2025-10-08",40.75,42.23,40.75,42.01,25600.0],["2025-10-09",41.66,41.7,40.96,41.29,27300.0],["2025-10-10",41.02,42.06,39.61,39.62,31100.0],["2025-10-13",39.7,40.89,39.5,40.64,28700.0],["2025-10-14",39.97,41.9,39.78,41.66,35700.0],["2025-10-15",41.69,42.11,40.715,41.22,21200.0],["2025-10-16",39.915,40.621,39.0,39.21,26200.0],["2025-10-17",39.01,40.87,39.01,39.62,47500.0],["2025-10-20",39.98,39.98,38.51,38.81,32600.0],["2025-10-21",38.54,39.4,38.16,38.82,25900.0],["2025-10-22",38.8,39.28,38.4,38.97,26100.0],["2025-10-23",38.73,39.645,38.7,39.12,25100.0],["2025-10-24",39.25,39.885,38.85,39.25,46600.0],["2025-10-27",39.15,39.5,38.08,38.23,37100.0],["2025-10-28",38.26,38.93,37.6,38.53,60400.0],["2025-10-29",38.83,39.77,37.0,38.18,64900.0],["2025-10-30",38.29,38.89,36.75,37.18,77500.0],["2025-10-31",37.01,37.89,36.01,36.27,67100.0],["2025-11-03",36.23,36.51,34.92,35.75,83500.0],["2025-11-04",35.67,36.25,34.702,35.0,75700.0],["2025-11-05",35.41,36.14,34.65,35.255,45100.0],["2025-11-06",35.6,35.6,34.09,34.24,53100.0],["2025-11-07",34.12,36.97,33.5,34.08,60400.0],["2025-11-10",34.08,34.92,33.81,34.29,37900.0],["2025-11-11",34.27,34.8,33.01,33.75,87500.0],["2025-11-12",35.235,35.66,33.08,35.42,67500.0],["2025-11-13",35.37,36.99,35.0,35.59,68300.0],["2025-11-14",35.49,35.97,34.91,35.36,55800.0],["2025-11-17",35.24,36.265,34.43,34.55,53400.0],["2025-11-18",34.69,35.0,33.74,33.89,69800.0],["2025-11-19",34.095,34.775,33.25,33.35,42400.0],["2025-11-20",33.97,35.175,32.645,32.74,46100.0],["2025-11-21",32.52,35.0,32.52,32.99,69800.0],["2025-11-24",32.99,33.35,31.94,32.06,70600.0],["2025-11-25",32.06,34.66,31.57,33.83,88400.0],["2025-11-26",33.63,34.29,33.35,33.91,46200.0],["2025-11-28",33.75,34.41,33.075,33.86,38100.0],["2025-12-01",33.005,35.0,32.42,32.53,48100.0],["2025-12-02",32.81,33.11,32.52,32.81,25800.0],["2025-12-03",32.97,35.5,32.57,34.49,57100.0],["2025-12-04",33.8,35.94,33.8,35.51,40100.0],["2025-12-05",35.625,36.05,35.49,35.74,34900.0],["2025-12-08",35.82,36.5,35.505,35.67,26900.0],["2025-12-09",35.9,36.36,35.27,35.88,23400.0],["2025-12-10",36.11,38.0,35.599,37.05,145400.0],["2025-12-11",37.02,37.99,36.8,37.76,92600.0],["2025-12-12",37.5,38.0,36.77,37.53,39000.0],["2025-12-15",37.51,37.565,36.8,37.19,33200.0],["2025-12-16",37.13,37.99,36.785,37.12,46000.0],["2025-12-17",37.35,38.0,36.05,36.33,59500.0],["2025-12-18",36.69,37.17,36.033,36.7,36200.0],["2025-12-19",36.65,37.035,35.57,35.88,63800.0],["2025-12-22",36.06,37.49,34.27,34.55,54400.0],["2025-12-23",35.135,36.055,34.802,35.64,39200.0],["2025-12-24",35.47,36.5,35.15,35.2,33400.0],["2025-12-26",35.08,35.99,35.05,35.99,38800.0],["2025-12-29",36.32,36.41,34.49,34.49,45600.0],["2025-12-30",34.46,35.35,33.382,34.03,70600.0],["2025-12-31",34.1,34.37,33.35,33.89,83800.0],["2026-01-02",34.373,34.525,32.2,32.51,68600.0],["2026-01-05",32.35,33.99,32.035,33.01,42700.0],["2026-01-06",32.83,33.3,31.95,32.38,72400.0],["2026-01-07",32.14,32.3,30.42,30.45,112000.0],["2026-01-08",30.5,32.1,30.5,31.67,80600.0],["2026-01-09",31.55,32.025,30.5,31.08,74900.0],["2026-01-12",31.02,31.51,30.5,31.3,32700.0],["2026-01-13",31.54,32.81,31.0,32.37,46300.0],["2026-01-14",32.14,32.38,31.203,32.02,75000.0],["2026-01-15",32.095,33.0,31.75,32.36,42900.0],["2026-01-16",32.4,33.63,31.95,32.87,64400.0],["2026-01-20",32.21,32.72,31.9,32.49,54800.0],["2026-01-21",32.95,34.0,32.95,33.78,78200.0],["2026-01-22",34.23,35.006,33.65,34.22,50800.0],["2026-01-23",34.05,34.17,33.07,33.455,32100.0],["2026-01-26",33.32,34.164,32.65,33.7,41300.0],["2026-01-27",33.5,34.165,33.2,33.33,21400.0],["2026-01-28",33.31,33.88,33.1,33.55,39500.0],["2026-01-29",33.34,33.8,30.855,31.96,100700.0],["2026-01-30",32.06,33.63,31.43,32.53,71200.0],["2026-02-02",32.51,33.69,32.48,32.99,61200.0],["2026-02-03",32.83,33.27,32.12,32.42,89200.0],["2026-02-04",32.46,33.57,32.0,32.94,64400.0],["2026-02-05",32.62,34.82,32.62,34.6,79700.0],["2026-02-06",34.41,35.5,34.41,34.62,63800.0],["2026-02-09",34.85,35.62,34.25,34.4,47100.0],["2026-02-10",34.15,35.04,33.675,33.9,70400.0],["2026-02-11",34.09,34.49,32.8,33.03,57200.0],["2026-02-12",33.44,34.02,32.485,32.895,49400.0],["2026-02-13",34.195,34.195,33.0,33.62,38000.0],["2026-02-17",33.71,34.1,33.1,33.53,41900.0],["2026-02-18",33.33,33.51,32.1,32.46,37600.0],["2026-02-19",32.35,32.825,31.78,32.78,92800.0],["2026-02-20",32.62,33.255,32.46,32.97,58400.0],["2026-02-23",32.58,33.0,31.08,31.3,65100.0],["2026-02-24",31.57,31.89,30.7,31.25,40500.0],["2026-02-25",31.34,31.715,30.97,31.57,39800.0],["2026-02-26",31.65,31.94,31.02,31.38,23900.0],["2026-02-27",30.9,31.2,29.6,30.21,82200.0],["2026-03-02",29.71,30.51,29.59,30.15,65000.0],["2026-03-03",29.53,30.5,29.52,30.18,44200.0],["2026-03-04",30.3,30.85,30.25,30.595,41300.0],["2026-03-05",30.21,30.601,29.086,29.82,122400.0],["2026-03-06",29.12,30.566,28.03,29.05,83700.0],["2026-03-09",28.56,29.385,28.33,29.3,121400.0],["2026-03-10",29.31,30.025,28.0,28.19,77100.0],["2026-03-11",28.15,28.215,26.9,27.29,83600.0],["2026-03-12",26.82,27.88,26.56,27.4,86600.0],["2026-03-13",27.48,28.01,25.75,26.29,196000.0],["2026-03-16",26.68,27.44,26.215,26.54,57900.0],["2026-03-17",26.77,26.81,25.37,25.76,147000.0],["2026-03-18",25.39,26.4,23.866,24.81,111500.0],["2026-03-19",24.51,26.0,24.43,25.85,77600.0],["2026-03-20",25.76,26.0,25.25,25.28,87300.0],["2026-03-23",25.93,26.59,25.69,25.8,55400.0],["2026-03-24",25.36,26.28,25.24,25.86,74200.0],["2026-03-25",26.05,26.829,25.36,25.89,55400.0],["2026-03-26",25.545,26.63,25.119,25.67,42200.0],["2026-03-27",25.43,26.06,25.25,25.9,54000.0],["2026-03-30",26.21,26.485,25.71,26.34,67800.0],["2026-03-31",26.98,27.35,26.54,26.76,34300.0],["2026-04-01",27.04,27.91,26.97,27.22,42900.0],["2026-04-02",26.77,27.68,26.28,27.47,23400.0],["2026-04-06",27.34,28.0,27.34,27.81,51300.0],["2026-04-07",27.92,27.93,26.97,27.02,28300.0],["2026-04-08",28.0,29.06,27.9,28.59,77500.0],["2026-04-09",28.27,29.36,28.25,29.1,35100.0],["2026-04-10",29.26,29.27,28.29,28.29,31800.0],["2026-04-13",28.35,29.13,28.3,28.86,44400.0],["2026-04-14",28.81,29.5,28.585,29.17,36400.0],["2026-04-15",29.16,30.0,29.16,29.42,63800.0],["2026-04-16",29.5,29.67,29.03,29.06,26300.0],["2026-04-17",29.63,31.18,29.5,30.43,61400.0],["2026-04-20",30.36,31.14,29.945,30.06,45500.0],["2026-04-21",30.31,30.615,29.57,29.65,68200.0],["2026-04-22",29.75,30.2,29.545,29.72,45100.0],["2026-04-23",29.55,30.16,29.34,29.81,39900.0],["2026-04-24",29.57,29.67,29.01,29.01,33700.0],["2026-04-27",28.76,29.915,28.62,28.7,94200.0],["2026-04-28",28.7,28.95,28.33,28.575,82900.0],["2026-04-29",28.26,28.65,26.14,28.15,53400.0],["2026-04-30",26.4,30.42,26.4,29.45,164400.0],["2026-05-01",29.51,31.36,29.25,30.66,85700.0],["2026-05-04",30.35,30.7,28.42,28.56,64100.0],["2026-05-05",28.61,29.175,27.865,27.97,49300.0],["2026-05-06",27.785,29.305,27.785,29.01,56700.0],["2026-05-07",29.1,29.83,28.5,29.42,42600.0],["2026-05-08",29.3,29.71,29.07,29.16,31400.0],["2026-05-11",29.02,29.195,28.0,28.06,33700.0],["2026-05-12",28.16,28.34,27.31,28.01,29300.0],["2026-05-13",27.59,27.9,27.39,27.4,39000.0],["2026-05-14",27.48,28.29,26.87,26.92,54200.0],["2026-05-15",26.66,26.74,26.23,26.67,42000.0],["2026-05-18",26.9,28.32,26.71,28.2,99000.0],["2026-05-19",27.91,28.66,27.32,27.38,44500.0],["2026-05-20",27.53,29.0,27.53,27.94,78200.0],["2026-05-21",27.79,29.4,27.5,29.22,68900.0],["2026-05-22",29.32,29.9,29.18,29.21,85500.0],["2026-05-26",29.44,29.945,28.83,29.44,45500.0],["2026-05-27",29.38,29.89,29.18,29.25,36900.0],["2026-05-28",29.07,29.94,28.67,29.34,35700.0],["2026-05-29",29.74,30.335,28.57,29.79,101500.0],["2026-06-01",29.36,29.585,28.36,29.41,72100.0],["2026-06-02",29.28,29.833,29.019,29.63,73900.0],["2026-06-03",29.31,29.47,28.46,28.8,76700.0],["2026-06-04",29.0,29.81,28.89,29.095,65600.0],["2026-06-05",29.15,29.95,28.935,29.41,131400.0],["2026-06-08",29.41,30.055,29.2,29.66,46600.0],["2026-06-09",29.84,30.85,29.84,30.73,78800.0],["2026-06-10",30.91,32.175,30.265,32.09,87000.0],["2026-06-11",32.19,32.99,31.82,32.27,49500.0],["2026-06-12",32.27,32.821,32.11,32.31,53800.0],["2026-06-15",32.79,32.79,30.07,30.2,59400.0],["2026-06-16",30.4,30.89,29.93,30.06,66100.0],["2026-06-17",30.06,30.95,29.24,29.57,66300.0],["2026-06-18",29.93,30.19,28.95,29.57,98500.0],["2026-06-22",29.45,29.96,28.9,29.0,46200.0],["2026-06-23",29.05,30.32,28.95,29.23,63900.0],["2026-06-24",29.32,30.74,29.01,29.9,60300.0],["2026-06-25",29.98,30.215,29.65,29.99,42300.0],["2026-06-26",30.0,30.985,29.58,30.7,357300.0],["2026-06-29",30.68,31.085,30.18,30.52,74300.0],["2026-06-30",30.72,30.76,30.095,30.31,64600.0],["2026-07-01",30.48,32.51,30.3,31.18,73400.0],["2026-07-02",31.28,32.48,31.28,31.8,70300.0],["2026-07-06",31.8,31.8,30.68,31.38,50800.0],["2026-07-07",31.58,32.155,31.01,31.42,60500.0],["2026-07-08",30.67,31.5,30.185,30.47,65100.0],["2026-07-09",30.31,30.86,30.21,30.7,58400.0],["2026-07-10",30.7,31.195,30.0,30.18,48800.0],["2026-07-13",30.18,31.07,29.66,30.54,61800.0],["2026-07-14",30.57,31.08,30.31,30.59,74400.0],["2026-07-15",31.125,31.62,30.53,30.92,48500.0],["2026-07-16",31.17,32.22,31.17,31.94,47100.0],["2026-07-17",31.76,31.99,30.565,30.74,48200.0],["2026-07-20",30.65,31.01,30.0,30.89,53600.0],["2026-07-21",31.17,32.045,30.56,31.73,67800.0],["2026-07-22",31.83,31.83,30.25,30.44,83800.0],["2026-07-23",29.92,30.375,29.3,30.26,51200.0],["2026-07-24",30.49,31.345,30.49,31.0,54400.0],["2026-07-27",31.5,32.0,30.709,31.3,53000.0],["2026-07-28",31.7,31.7,30.17,30.34,45300.0],["2026-07-29",30.41,31.095,29.67,30.02,45300.0],["2026-07-30",28.55,28.55,19.91,21.02,549700.0],["2026-07-31",20.66,21.84,19.7,20.82,178476.0]]}