{"t":"NPB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-02-18",14.387,14.635,14.387,14.4763,182800.0],["2025-02-19",14.387,14.4564,14.1389,14.4266,236200.0],["2025-02-20",14.4564,14.8632,14.1885,14.4862,214400.0],["2025-02-21",14.6052,14.6052,14.3175,14.3671,213300.0],["2025-02-24",14.3969,14.5656,14.1389,14.2778,231700.0],["2025-02-25",14.2084,14.3671,14.1984,14.2381,106200.0],["2025-02-26",14.2381,14.3175,14.1389,14.2381,40000.0],["2025-02-27",14.2381,14.3671,14.2381,14.2977,63000.0],["2025-02-28",14.2381,14.4266,14.1389,14.387,97500.0],["2025-03-03",14.248,14.387,13.9405,14.3175,71300.0],["2025-03-04",14.129,14.1786,13.3948,14.0595,106200.0],["2025-03-05",13.9008,14.1736,13.6825,13.9901,61000.0],["2025-03-06",13.9702,14.0546,13.5932,13.7817,83600.0],["2025-03-07",13.6825,14.1786,13.6686,13.9008,73700.0],["2025-03-10",14.0,14.0,13.4444,13.5237,140400.0],["2025-03-11",13.6626,13.7668,13.5783,13.6428,109400.0],["2025-03-12",13.6825,14.0496,13.5783,13.7817,141600.0],["2025-03-13",13.6924,14.1091,13.4047,14.0595,103600.0],["2025-03-14",14.0992,14.124,13.613,13.7817,94100.0],["2025-03-17",13.7123,14.5953,13.6845,14.5259,200600.0],["2025-03-18",14.5159,14.6549,14.0,14.2877,151000.0],["2025-03-19",14.3671,14.3671,13.5535,14.129,82100.0],["2025-03-20",14.1488,14.7094,14.1488,14.377,148400.0],["2025-03-21",14.3671,14.5457,14.2977,14.387,734500.0],["2025-03-24",14.2381,14.4266,14.1756,14.3473,42400.0],["2025-03-25",14.4068,14.4961,14.2163,14.4663,78600.0],["2025-03-26",14.5358,14.6152,14.1637,14.1786,56400.0],["2025-03-27",14.0198,14.5159,14.0198,14.4564,71000.0],["2025-03-28",14.5358,14.5358,14.248,14.4366,109300.0],["2025-03-31",14.387,14.5159,14.3076,14.3274,107300.0],["2025-04-01",14.3572,14.4763,14.0943,14.3969,78500.0],["2025-04-02",14.2679,14.4564,14.129,14.377,110400.0],["2025-04-03",14.1587,14.2778,13.6626,13.6626,136200.0],["2025-04-04",13.3253,13.3253,12.5613,12.7994,172300.0],["2025-04-07",12.5514,12.9979,12.3331,12.7101,85900.0],["2025-04-08",13.0326,13.0772,12.6308,12.7498,71100.0],["2025-04-09",12.5514,13.6478,12.4522,13.5237,71700.0],["2025-04-10",13.3154,13.3154,12.5018,12.7498,63300.0],["2025-04-11",12.7101,12.9453,12.5067,12.6109,75700.0],["2025-04-14",12.7101,12.7101,12.0354,12.1942,193900.0],["2025-04-15",12.1793,12.2588,12.0103,12.2091,97700.0],["2025-04-16",12.0103,12.2936,11.5728,11.8015,297800.0],["2025-04-17",11.9108,11.9506,11.364,11.6822,836400.0],["2025-04-21",11.543,13.094,11.5281,13.0542,337500.0],["2025-04-22",12.9249,13.1735,12.6863,12.915,115900.0],["2025-04-23",13.253,14.0285,13.253,13.5712,99300.0],["2025-04-24",13.5016,13.8695,13.3922,13.8595,110600.0],["2025-04-25",13.8893,14.1081,13.6308,13.9589,57800.0],["2025-04-28",13.8893,14.0882,13.7203,13.8695,38200.0],["2025-04-29",13.7501,14.0782,13.7303,13.9192,87000.0],["2025-04-30",13.9192,13.9192,13.5314,13.6706,69600.0],["2025-05-01",13.6209,14.0484,13.432,13.5414,76200.0],["2025-05-02",13.7203,13.9689,13.6806,13.9291,63000.0],["2025-05-05",13.7601,13.949,13.6607,13.6607,44700.0],["2025-05-06",13.6706,13.6905,13.4121,13.432,58400.0],["2025-05-07",13.5811,13.5811,13.3226,13.3922,31900.0],["2025-05-08",13.3823,13.6507,13.3823,13.5115,32300.0],["2025-05-09",13.6706,13.6706,13.3525,13.6507,69000.0],["2025-05-12",13.9192,14.118,13.78,14.118,69900.0],["2025-05-13",14.1677,14.2125,14.0335,14.0782,69400.0],["2025-05-14",14.1677,14.2075,14.0086,14.0285,54200.0],["2025-05-15",14.0186,14.0981,13.8695,13.9291,44300.0],["2025-05-16",14.0086,14.0086,13.8038,13.8893,29600.0],["2025-05-19",13.8098,13.9589,13.5811,13.9391,60000.0],["2025-05-20",13.9689,13.9689,13.7999,13.8396,27900.0],["2025-05-21",13.7849,13.8048,13.4966,13.5811,35300.0],["2025-05-22",13.5811,13.5811,13.3425,13.4221,46200.0],["2025-05-23",13.2829,13.4221,13.2829,13.3226,67600.0],["2025-05-27",13.5016,13.5911,13.3326,13.4221,106200.0],["2025-05-28",13.3723,13.5662,13.2431,13.4618,75700.0],["2025-05-29",13.5543,13.5543,13.2282,13.3027,23500.0],["2025-05-30",13.2928,13.3674,13.0542,13.0641,85000.0],["2025-06-02",13.084,13.1039,12.4477,12.9051,63300.0],["2025-06-03",12.9548,13.1735,12.8951,13.084,31200.0],["2025-06-04",13.1636,13.1636,12.9498,13.0045,27900.0],["2025-06-05",12.9548,13.0293,12.7858,12.915,37100.0],["2025-06-06",12.8752,13.1735,12.8752,13.1039,50700.0],["2025-06-09",13.2332,13.2332,13.1039,13.1536,44600.0],["2025-06-10",13.2133,13.4767,13.2033,13.3624,68800.0],["2025-06-11",13.3624,13.432,13.1735,13.263,380900.0],["2025-06-12",13.1238,13.5115,13.1138,13.4419,53200.0],["2025-06-13",13.3525,13.3525,12.8553,12.8553,47400.0],["2025-06-16",12.9448,13.1138,12.8027,12.8852,51600.0],["2025-06-17",12.7858,13.0641,12.7858,12.8156,126900.0],["2025-06-18",12.91,13.1934,12.8305,12.9349,127600.0],["2025-06-20",12.9349,13.084,12.8802,12.9945,137000.0],["2025-06-23",12.8752,13.772,12.8752,13.3922,136300.0],["2025-06-24",13.4221,13.6955,13.2133,13.5911,144700.0],["2025-06-25",13.5811,13.6159,13.4042,13.4221,64300.0],["2025-06-26",13.5762,14.0782,13.4469,14.0385,179900.0],["2025-06-27",13.9888,14.2174,13.7253,14.0981,1824200.0],["2025-06-30",14.128,14.1379,13.5414,13.6308,156400.0],["2025-07-01",13.5314,14.2403,13.4618,13.9788,130100.0],["2025-07-02",13.9291,14.3069,13.7899,14.1976,145200.0],["2025-07-03",14.3566,14.6648,14.3169,14.645,142500.0],["2025-07-07",14.4362,14.7742,14.4362,14.6947,134500.0],["2025-07-08",14.7145,15.3608,14.5952,15.1421,370000.0],["2025-07-09",15.2315,15.4105,14.9283,15.0725,187800.0],["2025-07-10",15.1023,15.3111,14.9333,15.0426,153000.0],["2025-07-11",14.8935,15.2117,14.635,14.6748,71500.0],["2025-07-14",14.5952,15.0228,14.5356,15.0128,83600.0],["2025-07-15",14.9979,15.0327,14.4511,14.5199,162900.0],["2025-07-16",14.4999,14.4999,13.6086,14.4302,146600.0],["2025-07-17",14.4302,14.9531,14.3605,14.9282,130700.0],["2025-07-18",15.0975,15.0975,14.739,14.8585,74600.0],["2025-07-21",14.9282,15.0576,14.5597,14.8883,57600.0],["2025-07-22",14.9082,14.958,14.6394,14.8983,180800.0],["2025-07-23",14.2111,15.1423,14.0518,14.9182,203700.0],["2025-07-24",15.0278,15.0278,14.4501,14.5896,94100.0],["2025-07-25",14.4402,14.5995,14.1912,14.5199,69600.0],["2025-07-28",14.6792,15.0576,14.5099,15.0377,115900.0],["2025-07-29",15.207,15.207,14.5597,14.7788,307800.0],["2025-07-30",14.8286,14.9083,14.6593,14.7688,131200.0],["2025-07-31",14.6394,14.739,14.4402,14.6194,110600.0],["2025-08-01",14.4302,14.5398,14.2161,14.4402,280300.0],["2025-08-04",14.5497,15.0128,14.3605,14.8784,115400.0],["2025-08-05",14.958,15.0676,14.5945,14.968,187500.0],["2025-08-06",14.9481,15.1622,14.719,14.729,103500.0],["2025-08-07",14.8087,14.8933,14.4302,14.4701,104200.0],["2025-08-08",14.5099,14.7887,14.4402,14.7887,91400.0],["2025-08-11",14.8186,14.8883,14.6244,14.8784,63700.0],["2025-08-12",14.9282,15.5954,14.8385,15.5655,197400.0],["2025-08-13",15.5655,16.0336,15.5556,16.0236,199500.0],["2025-08-14",15.9639,16.2826,15.9141,16.2826,220600.0],["2025-08-15",16.2128,16.4519,15.9738,16.1232,308300.0],["2025-08-18",16.1631,16.5166,16.1053,16.173,294800.0],["2025-08-19",16.1929,16.5216,16.1929,16.5017,155000.0],["2025-08-20",16.4718,16.5813,16.3423,16.5514,165500.0],["2025-08-21",16.5116,16.6212,16.3373,16.4917,78200.0],["2025-08-22",16.5714,17.2984,16.4419,17.0992,285500.0],["2025-08-25",17.0992,17.2784,17.0095,17.149,191200.0],["2025-08-26",17.2187,17.6668,17.149,17.6469,251200.0],["2025-08-27",17.617,17.7754,17.5672,17.6967,162800.0],["2025-08-28",17.6967,17.866,17.3183,17.627,133300.0],["2025-08-29",17.7266,17.8262,17.4876,17.7465,156500.0],["2025-09-02",17.6569,18.0154,17.3681,17.9258,265400.0],["2025-09-03",17.9656,18.0851,17.7067,18.0054,145500.0],["2025-09-04",18.1747,18.6229,18.0154,18.3639,124000.0],["2025-09-05",18.4237,18.593,18.0054,18.5731,166500.0],["2025-09-08",18.7025,18.7025,17.4676,17.9258,256900.0],["2025-09-09",17.9258,18.0453,17.8361,17.9457,121400.0],["2025-09-10",18.0054,18.0751,17.9158,18.0552,72800.0],["2025-09-11",18.1448,18.3938,18.0154,18.3739,162700.0],["2025-09-12",18.3839,18.3839,17.8182,18.0951,186500.0],["2025-09-15",18.2345,18.4436,17.7166,18.4436,213800.0],["2025-09-16",18.4536,18.4735,18.105,18.1448,191500.0],["2025-09-17",18.0751,18.6577,18.0751,18.2345,255600.0],["2025-09-18",18.3042,18.593,18.1349,18.4635,282100.0],["2025-09-19",18.4336,18.7772,17.9656,18.4038,375600.0],["2025-09-22",18.0951,18.4536,18.0253,18.1747,280700.0],["2025-09-23",18.1249,18.4834,17.9556,18.1349,253400.0],["2025-09-24",18.2843,18.2843,17.4826,17.6867,111200.0],["2025-09-25",17.6469,17.8162,17.4129,17.627,70500.0],["2025-09-26",17.6369,17.9357,17.5174,17.8262,110500.0],["2025-09-29",17.866,17.866,17.0693,17.1191,56100.0],["2025-09-30",17.0793,17.2984,16.9339,17.0095,123900.0],["2025-10-01",16.9299,17.1788,16.661,17.1689,159800.0],["2025-10-02",17.1191,17.3282,16.9299,17.3183,98000.0],["2025-10-03",17.4079,17.6867,17.3332,17.4477,109600.0],["2025-10-06",17.5573,17.8959,17.0693,17.7764,76000.0],["2025-10-07",17.9158,18.0353,16.5813,17.4378,115000.0],["2025-10-08",17.5672,17.9755,17.3282,17.4876,81400.0],["2025-10-09",17.5174,17.6718,17.1091,17.3282,77800.0],["2025-10-10",17.3382,17.4278,16.5116,16.5813,115100.0],["2025-10-13",16.7705,16.9598,16.5315,16.9498,100300.0],["2025-10-14",16.9299,17.7266,16.2328,17.5174,162900.0],["2025-10-15",17.5324,17.6222,17.1834,17.3629,73400.0],["2025-10-16",17.2432,17.2532,16.5052,16.6947,82400.0],["2025-10-17",16.7645,17.5773,16.3307,16.6548,165300.0],["2025-10-20",16.7445,16.8991,16.5451,16.8144,211300.0],["2025-10-21",16.954,17.1335,16.7745,16.8044,143600.0],["2025-10-22",17.5324,17.5324,16.3955,16.6049,96400.0],["2025-10-23",16.565,16.565,16.0863,16.4653,100400.0],["2025-10-24",16.585,16.7046,16.4753,16.6947,106600.0],["2025-10-27",16.7645,16.7645,16.4354,16.5052,92400.0],["2025-10-28",16.4454,16.5551,16.3556,16.4852,66400.0],["2025-10-29",16.4753,16.5551,15.6575,15.8071,170500.0],["2025-10-30",15.8869,16.1222,15.8769,15.9567,72900.0],["2025-10-31",15.8071,15.9866,15.6874,15.8071,88900.0],["2025-11-03",15.857,15.8869,15.5677,15.7971,130200.0],["2025-11-04",15.6575,15.822,15.3783,15.7472,167600.0],["2025-11-05",15.6974,15.9866,15.6675,15.9068,162300.0],["2025-11-06",15.9268,15.9268,15.6475,15.7373,68200.0],["2025-11-07",15.7373,15.827,15.4082,15.8071,72600.0],["2025-11-10",15.9966,16.2359,15.7173,16.1262,161500.0],["2025-11-11",16.1063,16.2658,15.9567,16.2559,129800.0],["2025-11-12",16.2758,16.7844,16.2359,16.6448,247700.0],["2025-11-13",16.4154,16.5551,16.3406,16.4553,135000.0],["2025-11-14",16.3755,16.8044,16.3057,16.7844,269100.0],["2025-11-17",16.6548,17.0437,16.3556,16.3955,214800.0],["2025-11-18",16.4354,16.4454,15.827,15.8968,91500.0],["2025-11-19",15.8968,16.1462,15.6176,15.847,92900.0],["2025-11-20",15.9866,16.1861,15.7772,15.7871,75100.0],["2025-11-21",15.847,16.4553,15.7871,16.3356,156000.0],["2025-11-24",16.4753,16.9041,15.468,16.6448,130700.0],["2025-11-25",16.6648,17.303,15.9766,17.2631,153100.0],["2025-11-26",17.1235,17.4127,17.1235,17.3429,67500.0],["2025-11-28",17.3429,17.5523,16.8144,17.3928,73800.0],["2025-12-01",17.1435,17.8515,17.1435,17.5324,187500.0],["2025-12-02",17.7119,18.0809,17.5025,17.6321,141000.0],["2025-12-03",17.662,17.8416,17.5025,17.692,290000.0],["2025-12-04",17.692,17.8216,17.4925,17.5424,196500.0],["2025-12-05",17.4327,17.7119,17.4327,17.5025,273300.0],["2025-12-08",17.5922,17.6521,17.2631,17.4925,140000.0],["2025-12-09",17.5424,17.8216,17.4377,17.6022,242200.0],["2025-12-10",17.4925,17.7518,17.4127,17.5324,509600.0],["2025-12-11",17.5623,18.1009,17.4028,17.4426,307900.0],["2025-12-12",17.4426,17.5224,17.2232,17.3928,377000.0],["2025-12-15",17.5125,17.5723,17.2133,17.4726,453000.0],["2025-12-16",17.3529,17.6022,17.1833,17.2133,470200.0],["2025-12-17",17.2931,17.4028,16.944,17.2532,280300.0],["2025-12-18",17.4028,17.9812,17.3678,17.6222,601600.0],["2025-12-19",17.5823,17.8017,16.954,16.954,1562200.0],["2025-12-22",17.0836,17.7418,17.0836,17.6122,345900.0],["2025-12-23",17.4626,17.8316,17.2731,17.6122,296000.0],["2025-12-24",17.5723,17.6122,16.7545,17.4526,119700.0],["2025-12-26",18.1507,18.2205,17.0936,17.1435,110500.0],["2025-12-29",17.0238,17.1534,16.7844,16.944,171700.0],["2025-12-30",16.8842,17.0487,16.7645,16.8842,143100.0],["2025-12-31",16.8343,16.959,16.6548,16.7346,136800.0],["2026-01-02",16.7146,16.7146,16.4454,16.6249,157700.0],["2026-01-05",16.565,17.318,16.565,17.1135,331700.0],["2026-01-06",16.9939,17.1335,16.9241,17.0138,88600.0],["2026-01-07",17.0138,17.1036,16.592,17.0936,172000.0],["2026-01-08",16.954,17.4845,16.954,17.3529,227400.0],["2026-01-09",17.3529,17.5623,17.0537,17.2532,3268300.0],["2026-01-12",17.1435,18.2106,17.0038,17.682,740200.0],["2026-01-13",17.672,17.8815,17.5523,17.7718,166100.0],["2026-01-14",17.8116,17.9862,17.662,17.8914,394600.0],["2026-01-15",17.8964,18.7753,17.8964,18.6454,269400.0],["2026-01-16",18.6454,19.1947,18.5056,18.7653,899100.0],["2026-01-20",18.5456,18.6554,17.9663,18.0362,709200.0],["2026-01-21",17.5669,18.7902,17.2772,18.196,818200.0],["2026-01-22",18.8452,19.4504,18.5655,18.8651,608300.0],["2026-01-23",18.8751,18.8751,18.0962,18.0962,407300.0],["2026-01-26",18.0862,18.2709,17.6068,17.8665,248700.0],["2026-01-27",17.8764,18.1261,17.8015,17.8764,270100.0],["2026-01-28",17.8265,18.181,17.2772,17.3671,180400.0],["2026-01-29",17.3671,17.6917,17.1474,17.4969,389800.0],["2026-01-30",17.1774,17.427,16.9876,17.2173,290300.0],["2026-02-02",17.2173,17.9763,17.2123,17.7466,430100.0],["2026-02-03",17.8065,17.9763,17.2173,17.467,350000.0],["2026-02-04",17.6368,17.7566,17.3072,17.3771,177600.0],["2026-02-05",17.1774,17.467,16.9077,17.0475,175200.0],["2026-02-06",17.1874,17.422,17.0775,17.2073,300600.0],["2026-02-09",17.1874,17.2872,16.7779,16.8578,128500.0],["2026-02-10",16.8079,17.4071,16.7479,17.2772,204400.0],["2026-02-11",17.3871,17.437,16.8778,16.9277,172700.0],["2026-02-12",17.1374,17.3372,16.693,17.3372,246600.0],["2026-02-13",17.2673,17.8565,17.0975,17.5669,313100.0],["2026-02-17",18.0662,18.4757,17.7067,18.1761,432800.0],["2026-02-18",17.9963,18.1661,17.6917,17.7766,226300.0],["2026-02-19",17.7366,17.9563,17.5768,17.7167,262400.0],["2026-02-20",17.6967,18.0362,17.6617,17.9464,207900.0],["2026-02-23",18.0063,18.0213,17.3272,17.437,174200.0],["2026-02-24",17.5269,17.6068,17.0975,17.4071,141900.0],["2026-02-25",17.6068,18.1361,17.492,18.0962,129900.0],["2026-02-26",18.1761,18.4717,18.1761,18.4357,170300.0],["2026-02-27",18.2759,18.3269,17.7266,18.0362,173600.0],["2026-03-02",17.6767,18.3758,17.6268,18.1661,305600.0],["2026-03-03",17.7966,18.3658,17.4969,18.3458,265300.0],["2026-03-04",18.4357,18.7253,18.2909,18.4257,307100.0],["2026-03-05",18.3358,18.4956,18.1361,18.3858,259500.0],["2026-03-06",17.9264,18.201,17.4969,18.1261,218000.0],["2026-03-09",17.9763,18.0113,17.3971,17.8165,291900.0],["2026-03-10",17.6168,18.4257,17.5269,18.2659,193400.0],["2026-03-11",17.9963,18.186,17.7266,17.8864,189200.0],["2026-03-12",17.457,17.8465,17.457,17.7966,158200.0],["2026-03-13",17.8365,17.8365,17.5069,17.5169,164200.0],["2026-03-16",17.7366,17.8365,17.2673,17.2673,121800.0],["2026-03-17",17.437,17.6767,16.9876,17.1874,220400.0],["2026-03-18",16.9976,17.2772,16.7679,16.8378,225300.0],["2026-03-19",16.668,16.9826,16.5582,16.718,133100.0],["2026-03-20",16.8278,17.3122,16.3085,16.4084,214200.0],["2026-03-23",16.7679,16.9926,16.5582,16.6381,311100.0],["2026-03-24",16.6081,16.8578,16.2786,16.718,466700.0],["2026-03-25",16.9377,17.0076,16.5083,16.9776,290200.0],["2026-03-26",16.9776,17.1874,16.728,17.1874,142000.0],["2026-03-27",17.0076,17.0725,16.698,16.8778,90600.0],["2026-03-30",17.0276,17.0276,16.7779,16.9577,119500.0],["2026-03-31",17.1075,17.3571,16.7779,17.2373,144200.0],["2026-04-01",17.4171,17.5119,17.2373,17.427,112000.0],["2026-04-02",17.1973,17.5119,16.9776,17.437,125400.0],["2026-04-06",17.437,17.7966,17.3571,17.6767,117400.0],["2026-04-07",17.4969,17.7266,17.4969,17.7067,149700.0],["2026-04-08",17.8565,18.3558,17.8565,18.3558,244700.0],["2026-04-09",18.1561,18.7403,18.1561,18.7253,212400.0],["2026-04-10",18.7353,18.7353,18.4157,18.5755,216000.0],["2026-04-13",18.5356,18.7253,18.3059,18.7253,243500.0],["2026-04-14",18.6354,18.975,18.4327,18.975,176900.0],["2026-04-15",18.95,18.975,18.77,18.81,124700.0],["2026-04-16",18.71,18.83,18.5,18.5,163000.0],["2026-04-17",18.82,19.42,18.61,19.19,135300.0],["2026-04-20",19.01,19.26,19.01,19.19,85400.0],["2026-04-21",19.07,19.16,18.41,18.52,153300.0],["2026-04-22",18.49,18.63,17.25,17.69,338400.0],["2026-04-23",17.63,17.82,17.22,17.32,220500.0],["2026-04-24",17.21,17.755,16.86,17.61,148100.0],["2026-04-27",17.4,17.78,17.4,17.57,170800.0],["2026-04-28",17.63,17.79,17.5,17.69,81800.0],["2026-04-29",17.58,17.76,17.11,17.39,154700.0],["2026-04-30",17.36,17.83,17.35,17.83,155600.0],["2026-05-01",17.8,17.94,17.62,17.83,136200.0],["2026-05-04",17.8,17.84,17.13,17.17,125500.0],["2026-05-05",17.16,17.64,17.16,17.56,123000.0],["2026-05-06",17.84,17.91,17.5,17.69,109200.0],["2026-05-07",17.8,17.855,17.42,17.69,115300.0],["2026-05-08",17.66,17.82,17.41,17.78,109300.0],["2026-05-11",17.61,17.64,17.25,17.35,99500.0],["2026-05-12",17.27,17.39,16.875,17.27,162200.0],["2026-05-13",17.07,17.14,16.92,17.02,122300.0],["2026-05-14",17.22,17.44,17.12,17.12,124500.0],["2026-05-15",17.33,17.33,16.895,17.12,217800.0],["2026-05-18",17.1,17.435,16.98,17.07,75600.0],["2026-05-19",17.05,17.12,16.87,16.92,134500.0],["2026-05-20",16.92,17.51,16.92,17.51,134600.0],["2026-05-21",17.35,17.65,17.21,17.62,169000.0],["2026-05-22",17.67,17.67,17.3,17.34,110800.0],["2026-05-26",17.42,17.76,17.17,17.61,114100.0],["2026-05-27",17.66,17.775,17.31,17.35,106800.0],["2026-05-28",17.32,17.41,17.025,17.27,88900.0],["2026-05-29",17.24,17.36,17.05,17.08,88300.0],["2026-06-01",17.0,17.25,16.72,17.25,188800.0],["2026-06-02",17.11,18.0,17.11,17.5,111600.0],["2026-06-03",17.44,17.44,16.85,16.85,150200.0],["2026-06-04",17.07,17.39,17.03,17.3,86500.0],["2026-06-05",17.26,17.55,17.11,17.45,83300.0],["2026-06-08",17.36,17.63,17.13,17.4,77800.0],["2026-06-09",17.52,17.86,17.45,17.83,119700.0],["2026-06-10",17.91,18.05,17.625,18.02,154800.0],["2026-06-11",18.2,18.41,17.92,18.33,141200.0],["2026-06-12",18.45,18.64,18.14,18.28,219200.0],["2026-06-15",18.55,18.605,17.815,17.84,115100.0],["2026-06-16",17.93,18.29,17.57,17.8,129300.0],["2026-06-17",17.72,18.27,17.69,17.96,142400.0],["2026-06-18",18.1,18.28,17.76,17.85,144900.0],["2026-06-22",17.69,17.935,17.63,17.89,89400.0],["2026-06-23",18.01,18.34,17.965,18.16,344400.0],["2026-06-24",18.3,18.67,18.03,18.56,222400.0],["2026-06-25",18.37,18.98,18.37,18.61,445300.0],["2026-06-26",18.7,19.02,18.556,18.91,803100.0],["2026-06-29",18.81,19.19,18.56,19.16,149200.0],["2026-06-30",19.12,19.26,18.99,19.18,184200.0],["2026-07-01",19.25,19.56,19.07,19.31,309500.0],["2026-07-02",19.64,19.71,18.84,18.95,274000.0],["2026-07-06",18.75,19.135,18.7,19.02,142069.454169],["2026-07-17",18.99,19.24,18.58,18.79,97831.40579],["2026-07-20",18.83,18.905,18.66,18.73,84559.36334],["2026-07-21",18.56,18.8827,18.4,18.71,131689.41456],["2026-07-22",17.49,17.56,16.75,16.9,670593.763552],["2026-07-23",16.9,17.28,16.75,17.22,258942.55088],["2026-07-24",17.33,17.58,17.17,17.19,195775.847928],["2026-07-27",17.33,17.6,17.035,17.14,325466.07635],["2026-07-28",17.31,17.47,17.0301,17.3,156311.314218],["2026-07-29",17.33,17.55,17.3,17.3,144209.8433],["2026-07-30",17.37,17.6867,17,17.28,118008.42352],["2026-07-31",17.38,18.025,17.01,17.5,286490.43374]]}