{"t":"PAPL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-11-01",70.0,73.8,41.0,45.0,93400.0],["2023-11-02",46.0,51.8,33.2,37.0,36495.0],["2023-11-03",36.4,39.4,35.2,37.2,9360.0],["2023-11-06",36.4,37.16,35.0,35.6,4895.0],["2023-11-07",36.0,36.0,30.6,30.8,6720.0],["2023-11-08",30.8,31.4,26.4,28.8,7580.0],["2023-11-09",28.8,63.0,25.6,42.6,377445.0],["2023-11-10",41.6,43.0,34.0,38.4,16725.0],["2023-11-13",38.6,42.0,35.8,37.5,13200.0],["2023-11-14",39.8,43.8,38.0,42.64,16760.0],["2023-11-15",42.8,85.0,42.8,54.8,88295.0],["2023-11-16",54.6,61.78,46.2,56.2,24925.0],["2023-11-17",53.4,62.6,48.6,51.4,10960.0],["2023-11-20",51.2,59.6,49.6,53.4,13110.0],["2023-11-21",55.0,60.0,52.0,55.6,8525.0],["2023-11-22",56.0,58.2,52.4,52.6,3390.0],["2023-11-24",52.92,56.4,50.0,52.0,1980.0],["2023-11-27",53.2,54.6,36.6,39.6,8360.0],["2023-11-28",40.4,43.0,30.2,31.52,12540.0],["2023-11-29",34.0,35.0,30.8,30.84,4740.0],["2023-11-30",31.6,32.4,29.2,29.2,4315.0],["2023-12-01",32.2,46.8,28.8,44.0,238355.0],["2023-12-04",38.2,50.8,37.8,49.0,20990.0],["2023-12-05",49.6,51.1,42.4,46.2,8100.0],["2023-12-06",46.2,79.4,44.2,66.2,68780.0],["2023-12-07",66.2,78.0,66.2,72.0,23755.0],["2023-12-08",67.2,72.0,59.0,64.0,10305.0],["2023-12-11",62.4,65.2,38.0,40.2,12195.0],["2023-12-12",43.4,52.0,41.0,42.8,13215.0],["2023-12-13",47.6,47.6,35.1,38.6,18070.0],["2023-12-14",38.0,40.0,29.2,32.0,32685.0],["2023-12-15",35.2,38.0,32.72,35.6,13830.0],["2023-12-18",34.4,37.14,34.2,35.2,4720.0],["2023-12-19",36.0,36.0,32.4,34.2,3850.0],["2023-12-20",34.2,34.6,32.2,33.8,2590.0],["2023-12-21",33.8,42.4,33.8,39.58,20555.0],["2023-12-22",39.4,39.6,35.2,37.2,4880.0],["2023-12-26",37.2,38.4,36.06,37.4,1335.0],["2023-12-27",37.78,38.36,35.2,36.4,2490.0],["2023-12-28",35.58,36.8,34.0,36.8,2180.0],["2023-12-29",36.4,36.6,34.2,35.8,2200.0],["2024-01-02",34.0,36.0,32.4,35.8,1360.0],["2024-01-03",33.64,35.0,33.0,34.8,885.0],["2024-01-04",33.6,35.0,32.5,33.4,1660.0],["2024-01-05",33.6,34.8,32.4,33.0,1085.0],["2024-01-08",33.0,34.8,32.06,32.6,760.0],["2024-01-09",34.0,34.8,32.0,32.0,4875.0],["2024-01-10",32.2,33.4,32.2,32.4,1145.0],["2024-01-11",32.8,33.0,31.2,31.2,1895.0],["2024-01-12",32.0,32.3,30.22,30.6,860.0],["2024-01-16",32.2,34.6,31.4,33.4,1560.0],["2024-01-17",33.8,34.8,32.0,33.2,750.0],["2024-01-18",31.9,34.0,31.9,33.8,540.0],["2024-01-19",33.2,34.0,32.0,32.6,1095.0],["2024-01-22",33.24,34.0,32.0,33.14,220.0],["2024-01-23",32.6,33.8,31.4,33.8,645.0],["2024-01-24",33.3,33.58,31.8,33.2,515.0],["2024-01-25",33.0,34.46,32.8,32.8,990.0],["2024-01-26",34.2,34.2,31.8,32.8,525.0],["2024-01-29",32.2,33.6,30.0,32.6,1895.0],["2024-01-30",30.8,31.4,30.6,30.8,530.0],["2024-01-31",30.88,31.2,30.0,30.0,615.0],["2024-02-01",30.34,31.2,29.0,31.2,990.0],["2024-02-02",30.0,30.0,28.8,28.8,570.0],["2024-02-05",28.8,29.06,28.0,28.4,1030.0],["2024-02-06",28.2,31.0,28.0,29.0,570.0],["2024-02-07",29.2,30.44,28.0,28.4,495.0],["2024-02-08",28.2,29.22,27.0,27.9,985.0],["2024-02-09",28.2,28.94,27.2,28.8,455.0],["2024-02-12",27.9,29.0,26.2,26.2,1055.0],["2024-02-13",26.2,27.0,24.0,25.2,2325.0],["2024-02-14",24.2,26.4,24.2,26.4,1465.0],["2024-02-15",26.4,27.4,26.4,27.1,310.0],["2024-02-16",27.2,27.4,25.0,25.8,670.0],["2024-02-20",25.82,26.6,25.6,26.2,890.0],["2024-02-21",24.8,29.0,24.8,27.6,7950.0],["2024-02-22",27.4,30.0,27.22,30.0,2350.0],["2024-02-23",29.0,30.6,27.6,29.4,1085.0],["2024-02-26",29.4,32.3,28.4,29.8,3305.0],["2024-02-27",30.2,30.5,28.6,29.8,1445.0],["2024-02-28",31.6,33.2,29.8,31.4,3920.0],["2024-02-29",32.6,32.6,29.4,30.0,2395.0],["2024-03-01",30.06,32.0,28.0,30.0,4255.0],["2024-03-04",30.0,32.0,29.6,29.6,1490.0],["2024-03-05",30.8,30.8,28.4,28.6,1330.0],["2024-03-06",30.0,30.0,28.6,28.94,415.0],["2024-03-07",28.6,28.6,26.8,27.52,860.0],["2024-03-08",27.4,29.0,27.4,27.6,550.0],["2024-03-11",28.4,28.8,27.6,27.9,505.0],["2024-03-12",27.8,28.0,26.48,27.0,550.0],["2024-03-13",28.4,28.8,27.4,28.8,600.0],["2024-03-14",28.38,28.4,26.4,27.44,535.0],["2024-03-15",27.6,27.9,27.2,27.8,305.0],["2024-03-18",27.4,27.8,27.0,27.8,150.0],["2024-03-19",27.58,27.58,26.6,26.6,490.0],["2024-03-20",26.6,33.8,25.0,33.6,10890.0],["2024-03-21",34.8,34.8,27.2,29.4,61510.0],["2024-03-22",30.8,30.8,27.6,28.4,4985.0],["2024-03-25",27.6,27.8,25.8,26.3,2145.0],["2024-03-26",25.8,27.0,25.3,26.0,1940.0],["2024-03-27",26.2,29.66,26.2,28.2,3205.0],["2024-03-28",28.9,29.4,27.6,28.6,1590.0],["2024-04-01",29.0,29.0,27.6,28.0,155.0],["2024-04-02",28.1,28.1,26.6,26.8,685.0],["2024-04-03",26.6,27.2,26.6,26.8,470.0],["2024-04-04",27.0,28.4,27.0,27.8,675.0],["2024-04-05",29.0,29.2,27.2,27.6,630.0],["2024-04-08",27.4,28.6,27.2,27.6,725.0],["2024-04-09",30.4,33.8,28.4,32.6,28620.0],["2024-04-10",31.0,32.8,30.2,31.2,5185.0],["2024-04-11",31.2,32.6,30.4,32.0,1970.0],["2024-04-12",32.2,33.2,29.8,30.3,2895.0],["2024-04-15",31.96,31.96,28.6,28.6,1210.0],["2024-04-16",27.6,30.0,27.6,29.6,1210.0],["2024-04-17",28.8,33.0,28.8,28.8,5110.0],["2024-04-18",30.8,34.0,26.6,32.8,16480.0],["2024-04-19",37.0,42.8,24.6,26.2,59430.0],["2024-04-22",26.2,27.8,24.8,25.8,8375.0],["2024-04-23",25.6,27.6,25.6,27.6,2220.0],["2024-04-24",27.4,29.6,26.4,27.3,3130.0],["2024-04-25",26.8,27.4,25.6,26.4,9010.0],["2024-04-26",26.4,27.0,26.4,26.6,595.0],["2024-04-29",27.02,28.2,26.6,27.6,1135.0],["2024-04-30",27.6,28.0,26.0,27.1,2750.0],["2024-05-01",26.9,27.06,26.3,26.4,395.0],["2024-05-02",26.6,28.2,26.6,26.8,2020.0],["2024-05-03",26.6,26.6,25.4,25.8,5215.0],["2024-05-06",25.8,26.2,24.6,25.4,5265.0],["2024-05-07",25.4,26.6,25.2,25.2,1265.0],["2024-05-08",25.72,26.0,24.8,25.0,4030.0],["2024-05-09",24.4,25.1,24.4,24.8,1500.0],["2024-05-10",25.0,27.2,25.0,25.8,5650.0],["2024-05-13",25.6,25.8,24.2,25.4,3515.0],["2024-05-14",25.0,26.0,25.0,25.24,2945.0],["2024-05-15",26.4,26.8,25.6,26.0,4790.0],["2024-05-16",26.0,26.2,25.6,26.0,1260.0],["2024-05-17",25.62,26.0,25.6,25.6,1420.0],["2024-05-20",25.6,25.8,25.2,25.4,500.0],["2024-05-21",25.74,27.0,24.0,26.2,6200.0],["2024-05-22",26.6,42.0,26.6,28.4,251140.0],["2024-05-23",26.4,27.02,24.4,24.8,27340.0],["2024-05-24",25.0,25.54,24.2,24.2,4750.0],["2024-05-28",25.2,25.2,23.2,24.4,9165.0],["2024-05-29",24.0,25.8,23.98,25.6,6775.0],["2024-05-30",25.28,29.6,24.0,24.6,65955.0],["2024-05-31",24.6,24.92,22.2,23.0,11365.0],["2024-06-03",24.4,24.4,22.0,22.6,2905.0],["2024-06-04",22.0,22.4,21.0,21.7,1735.0],["2024-06-05",22.4,23.6,21.2,23.0,980.0],["2024-06-06",22.8,22.8,21.6,21.6,1090.0],["2024-06-07",21.4,22.8,21.2,21.6,1070.0],["2024-06-10",21.58,22.0,20.6,21.2,2965.0],["2024-06-11",20.7,21.1,20.2,20.6,1680.0],["2024-06-12",21.6,21.8,20.6,21.4,1065.0],["2024-06-13",21.8,22.0,20.8,21.0,770.0],["2024-06-14",20.8,21.0,20.2,20.8,1700.0],["2024-06-17",20.62,20.8,18.32,19.24,2565.0],["2024-06-18",19.02,19.4,18.12,19.4,3125.0],["2024-06-20",19.96,20.0,18.4,18.6,870.0],["2024-06-21",18.6,19.6,18.0,19.56,2365.0],["2024-06-24",18.6,19.0,17.8,18.0,1040.0],["2024-06-25",18.0,18.8,15.0,17.8,1055.0],["2024-06-26",17.2,18.6,16.2,17.1,1245.0],["2024-06-27",17.6,17.9,16.38,17.88,885.0],["2024-06-28",17.2,17.74,16.0,16.8,375.0],["2024-07-01",16.8,17.18,16.14,16.48,435.0],["2024-07-02",16.06,17.0,16.06,16.06,430.0],["2024-07-03",16.28,16.4,15.2,15.78,705.0],["2024-07-05",16.6,16.6,14.2,14.8,1065.0],["2024-07-08",15.0,15.0,13.4,14.0,1655.0],["2024-07-09",13.7,14.8,12.28,13.6,1395.0],["2024-07-10",13.0,13.68,12.54,13.68,510.0],["2024-07-11",12.34,14.0,12.2,13.1,880.0],["2024-07-12",13.82,14.0,13.16,13.2,365.0],["2024-07-15",14.12,14.12,13.22,13.52,3185.0],["2024-07-16",15.8,16.74,13.8,14.0,172155.0],["2024-07-17",18.3,23.0,14.12,18.1,130860.0],["2024-07-18",17.92,19.6,15.0,15.6,17760.0],["2024-07-19",15.8,17.28,15.0,16.6,12500.0],["2024-07-22",19.4,19.4,17.0,19.0,12120.0],["2024-07-23",19.4,22.0,16.0,17.0,20075.0],["2024-07-24",20.0,20.8,17.4,17.94,6935.0],["2024-07-25",18.48,23.0,17.66,18.9,21295.0],["2024-07-26",21.2,26.2,20.0,20.0,22245.0],["2024-07-29",22.8,24.4,21.6,22.8,16225.0],["2024-07-30",22.4,23.8,19.6,20.0,7565.0],["2024-07-31",19.42,23.0,19.42,20.74,14370.0],["2024-08-01",21.2,21.8,19.6,20.0,4470.0],["2024-08-02",19.4,20.4,18.02,18.8,5740.0],["2024-08-05",16.72,18.4,15.0,18.4,4215.0],["2024-08-06",17.84,18.4,16.88,17.5,1440.0],["2024-08-07",17.64,18.2,16.76,16.9,4350.0],["2024-08-08",16.18,17.48,15.74,17.48,1510.0],["2024-08-09",18.26,20.0,17.6,19.5,2670.0],["2024-08-12",20.4,21.0,18.4,20.0,9280.0],["2024-08-13",19.4,22.0,19.4,21.4,9205.0],["2024-08-14",22.0,22.0,19.2,19.4,8510.0],["2024-08-15",20.2,21.0,17.6,18.74,12270.0],["2024-08-16",18.4,19.8,18.0,18.6,8800.0],["2024-08-19",18.54,20.4,18.22,20.2,4385.0],["2024-08-20",19.6,20.8,18.6,20.8,8050.0],["2024-08-21",20.4,20.8,18.4,19.72,11285.0],["2024-08-22",20.2,20.2,19.1,19.6,2725.0],["2024-08-23",19.22,19.98,18.8,19.04,4170.0],["2024-08-26",19.8,19.8,17.88,18.0,5420.0],["2024-08-27",18.54,18.78,17.2,18.02,3765.0],["2024-08-28",18.2,18.2,17.0,17.8,4440.0],["2024-08-29",17.2,18.2,17.2,17.22,2805.0],["2024-08-30",18.08,18.18,16.42,17.56,5740.0],["2024-09-03",17.24,18.16,16.6,17.8,2120.0],["2024-09-04",17.0,17.6,16.2,16.6,2045.0],["2024-09-05",17.0,18.0,16.2,17.44,2855.0],["2024-09-06",16.9,17.78,15.78,17.0,3545.0],["2024-09-09",16.8,17.0,16.0,16.02,1905.0],["2024-09-10",16.02,16.8,15.2,16.78,4350.0],["2024-09-11",16.0,16.5,15.46,16.0,3025.0],["2024-09-12",16.6,16.6,15.62,16.1,940.0],["2024-09-13",15.66,16.4,15.4,16.0,975.0],["2024-09-16",15.32,16.2,15.22,16.0,1805.0],["2024-09-17",15.42,16.0,15.3,15.8,935.0],["2024-09-18",15.32,16.78,15.32,16.0,3545.0],["2024-09-19",16.2,16.6,15.9,16.2,3970.0],["2024-09-20",17.68,17.68,15.3,15.96,17035.0],["2024-09-23",16.0,16.86,14.0,14.2,16660.0],["2024-09-24",16.0,16.0,14.4,14.6,10545.0],["2024-09-25",15.9,15.9,14.2,14.4,11415.0],["2024-09-26",14.42,14.8,13.6,14.36,5495.0],["2024-09-27",14.4,14.44,13.8,13.96,1855.0],["2024-09-30",13.6,14.4,13.4,13.68,4460.0],["2024-10-01",13.6,14.0,13.0,13.8,3845.0],["2024-10-02",13.56,14.2,13.4,13.76,2720.0],["2024-10-03",13.6,14.3,13.4,13.5,1210.0],["2024-10-04",14.18,14.2,13.5,14.2,2045.0],["2024-10-07",13.76,14.2,13.4,14.0,3790.0],["2024-10-08",13.56,14.0,13.18,13.4,2445.0],["2024-10-09",13.4,14.0,13.22,13.98,1915.0],["2024-10-10",13.84,14.0,13.2,13.84,1420.0],["2024-10-11",13.28,13.98,13.0,13.1,5150.0],["2024-10-14",12.92,13.6,12.7,13.4,2535.0],["2024-10-15",12.9,13.6,12.6,13.0,710.0],["2024-10-16",12.6,14.8,12.6,14.0,7185.0],["2024-10-17",13.6,14.4,13.5,14.4,57205.0],["2024-10-18",12.8,13.8,12.8,12.8,12180.0],["2024-10-21",13.32,13.32,12.42,13.1,3995.0],["2024-10-22",13.22,13.92,13.04,13.88,2265.0],["2024-10-23",13.94,14.18,13.18,13.88,2210.0],["2024-10-24",13.6,13.88,12.82,13.46,1315.0],["2024-10-25",13.46,14.0,13.36,13.6,3495.0],["2024-10-28",13.22,13.98,13.22,13.8,1295.0],["2024-10-29",14.0,14.0,13.22,13.6,740.0],["2024-10-30",13.38,13.74,13.2,13.48,885.0],["2024-10-31",13.2,13.74,12.7,13.4,2130.0],["2024-11-01",13.9,14.0,13.02,13.5,1925.0],["2024-11-04",13.88,13.88,12.6,13.8,175.0],["2024-11-05",13.3,13.36,12.82,13.16,460.0],["2024-11-06",13.2,13.52,12.4,13.32,620.0],["2024-11-07",12.86,12.98,12.52,12.98,565.0],["2024-11-08",12.8,12.98,12.54,12.6,1165.0],["2024-11-11",12.6,13.6,12.54,13.26,3815.0],["2024-11-12",14.7,16.6,14.2,15.6,44885.0],["2024-11-13",15.78,15.78,11.28,12.0,16770.0],["2024-11-14",12.6,12.6,10.28,11.36,10920.0],["2024-11-15",11.2,11.8,10.6,10.66,7135.0],["2024-11-18",10.4,10.8,9.16,10.06,2745.0],["2024-11-19",10.0,10.94,10.0,10.52,1010.0],["2024-11-20",10.74,10.74,9.6,9.6,1495.0],["2024-11-21",9.66,9.98,9.02,9.2,3475.0],["2024-11-22",9.2,9.82,8.52,8.62,2195.0],["2024-11-25",8.5,10.4,8.5,10.2,6855.0],["2024-11-26",10.4,10.6,9.54,9.82,2270.0],["2024-11-27",10.14,10.6,9.32,9.8,1900.0],["2024-11-29",10.5,10.5,9.8,10.0,1010.0],["2024-12-02",10.6,10.96,9.5,9.88,4700.0],["2024-12-03",9.9,10.6,9.8,10.0,790.0],["2024-12-04",10.6,10.6,9.6,10.02,3045.0],["2024-12-05",10.0,10.2,9.8,10.0,1495.0],["2024-12-06",10.0,10.2,9.6,9.9,1445.0],["2024-12-09",10.0,10.3,9.8,10.0,2425.0],["2024-12-10",9.8,10.14,9.8,9.84,910.0],["2024-12-11",9.84,10.1,9.8,9.8,590.0],["2024-12-12",9.8,10.18,9.2,9.8,4495.0],["2024-12-13",9.96,9.96,9.0,9.02,2910.0],["2024-12-16",9.32,9.32,8.2,8.5,1950.0],["2024-12-17",8.4,9.2,8.4,8.6,1140.0],["2024-12-18",8.4,12.0,8.22,9.64,22115.0],["2024-12-19",10.4,10.4,8.72,9.4,3350.0],["2024-12-20",9.5,9.8,8.8,8.8,2560.0],["2024-12-23",8.6,10.38,8.6,9.12,3670.0],["2024-12-24",9.02,9.8,8.72,9.0,3070.0],["2024-12-26",9.2,9.5,8.78,9.38,2230.0],["2024-12-27",9.2,9.92,8.8,8.82,1365.0],["2024-12-30",8.84,9.54,8.76,9.16,2305.0],["2024-12-31",8.82,9.6,8.6,9.04,1940.0],["2025-01-02",8.8,11.0,8.7,10.4,7325.0],["2025-01-03",10.74,10.86,9.86,10.8,4390.0],["2025-01-06",10.3,10.8,10.2,10.4,4615.0],["2025-01-07",10.26,10.6,9.44,10.4,38640.0],["2025-01-08",10.6,10.6,9.0,9.6,8860.0],["2025-01-10",9.4,9.4,8.6,9.0,4900.0],["2025-01-13",9.18,9.6,8.6,8.6,7730.0],["2025-01-14",9.2,9.2,8.42,8.46,4845.0],["2025-01-15",8.4,9.0,8.4,8.84,3585.0],["2025-01-16",8.4,8.94,8.4,8.46,3335.0],["2025-01-17",8.44,9.3,8.42,8.9,1600.0],["2025-01-21",9.58,9.6,8.98,9.08,5840.0],["2025-01-22",9.46,14.0,9.34,10.56,308265.0],["2025-01-23",9.8,12.0,9.8,11.02,24300.0],["2025-01-24",10.7,11.62,10.4,11.18,11225.0],["2025-01-27",11.18,11.2,10.4,10.84,6330.0],["2025-01-28",10.52,10.8,10.04,10.2,3315.0],["2025-01-29",10.54,10.54,9.4,9.98,5760.0],["2025-01-30",9.94,10.3,9.78,10.0,2850.0],["2025-01-31",10.04,10.46,9.7,10.0,2415.0],["2025-02-03",9.8,9.98,9.4,9.4,2195.0],["2025-02-04",9.4,9.72,8.62,9.22,5270.0],["2025-02-05",9.02,10.0,9.02,9.28,2245.0],["2025-02-06",9.2,9.76,9.2,9.54,3165.0],["2025-02-07",9.6,9.78,9.42,9.76,2000.0],["2025-02-10",9.2,9.74,9.2,9.4,2945.0],["2025-02-11",9.22,9.68,9.14,9.2,1490.0],["2025-02-12",9.28,9.56,9.0,9.14,1330.0],["2025-02-13",9.02,9.4,8.98,9.18,590.0],["2025-02-14",8.98,9.72,8.8,8.84,1215.0],["2025-02-18",8.94,9.2,8.8,9.0,3050.0],["2025-02-19",8.9,9.6,8.82,9.18,1300.0],["2025-02-20",8.8,9.06,8.8,8.9,565.0],["2025-02-21",8.8,9.4,8.0,8.1,5105.0],["2025-02-24",8.0,8.22,7.4,7.8,4660.0],["2025-02-25",8.0,8.0,7.0,7.3,5460.0],["2025-02-26",7.3,7.66,7.14,7.26,1100.0],["2025-02-27",7.14,7.26,7.0,7.12,955.0],["2025-02-28",7.2,7.8,6.8,7.4,3760.0],["2025-03-03",7.8,7.8,6.96,7.02,2135.0],["2025-03-04",6.82,7.6,6.46,7.02,2625.0],["2025-03-05",6.8,7.54,6.2,6.86,1030.0],["2025-03-06",6.68,7.2,6.68,7.2,1420.0],["2025-03-07",7.6,7.9,7.0,7.4,2525.0],["2025-03-10",7.4,7.44,7.0,7.0,1645.0],["2025-03-11",6.6,7.1,6.44,7.0,720.0],["2025-03-12",7.0,7.4,6.94,7.4,320.0],["2025-03-13",7.4,7.6,6.5,6.5,820.0],["2025-03-14",6.68,7.0,6.0,6.7,2570.0],["2025-03-17",6.98,7.0,3.6,6.0,8700.0],["2025-03-18",5.82,6.4,5.82,6.06,300.0],["2025-03-19",6.2,7.0,6.2,6.6,3680.0],["2025-03-20",6.52,7.0,6.2,6.4,1130.0],["2025-03-21",7.0,7.0,6.08,6.4,555.0],["2025-03-24",6.7,7.0,6.4,6.76,1205.0],["2025-03-25",6.76,7.0,6.14,6.16,2925.0],["2025-03-26",6.22,6.9,5.48,5.48,7285.0],["2025-03-27",5.6,6.6,5.2,6.6,11880.0],["2025-03-28",6.4,6.5,5.8,5.8,4245.0],["2025-03-31",6.0,6.5,5.52,6.3,3620.0],["2025-04-01",6.4,6.4,5.88,6.0,2090.0],["2025-04-02",5.52,6.4,5.52,5.9,1865.0],["2025-04-03",6.0,6.02,5.7,5.86,3510.0],["2025-04-04",6.12,6.12,5.6,5.72,1695.0],["2025-04-07",5.98,5.98,5.52,5.8,1390.0],["2025-04-08",5.46,5.92,5.46,5.5,2980.0],["2025-04-09",5.06,5.8,5.06,5.66,1260.0],["2025-04-10",5.52,5.8,5.4,5.78,605.0],["2025-04-11",5.68,5.78,5.42,5.76,1685.0],["2025-04-14",5.74,5.76,5.42,5.7,1175.0],["2025-04-15",6.0,6.0,5.6,5.96,1065.0],["2025-04-16",6.0,6.0,5.6,5.84,3165.0],["2025-04-17",5.84,5.84,5.6,5.82,230.0],["2025-04-21",5.7,5.9,4.4,5.58,2205.0],["2025-04-22",5.4,5.68,5.4,5.68,470.0],["2025-04-23",5.86,5.86,5.32,5.4,630.0],["2025-04-24",5.5,5.7,5.3,5.5,1130.0],["2025-04-25",5.52,5.6,5.4,5.42,555.0],["2025-04-28",5.4,5.4,4.0,4.4,15530.0],["2025-04-29",4.6,4.6,4.2,4.26,7305.0],["2025-04-30",4.6,5.04,4.3,4.3,32950.0],["2025-05-01",5.4,5.4,3.78,3.9,385880.0],["2025-05-02",2.1,2.76,2.1,2.74,996695.0],["2025-05-05",2.9,2.9,2.4,2.54,265445.0],["2025-05-06",2.8,3.0,2.2,2.48,802725.0],["2025-05-07",2.4,2.4,2.18,2.22,113860.0],["2025-05-08",2.22,2.42,2.22,2.3,102605.0],["2025-05-09",2.28,2.4,2.24,2.4,71980.0],["2025-05-12",2.4,2.4,1.3,1.72,114790.0],["2025-05-13",1.72,1.72,1.72,1.72,0.0],["2025-05-14",1.72,1.72,1.72,1.72,0.0],["2025-05-15",0.38,0.86,0.36,0.5,97855.0],["2025-05-16",0.46,0.5,0.28,0.46,102480.0],["2025-05-19",0.4,0.72,0.4,0.6,35045.0],["2025-05-20",0.66,1.0,0.48,1.0,48955.0],["2025-05-21",1.0,1.6,0.88,1.4,67655.0],["2025-05-22",0.46,1.6,0.2,1.2,3580.0],["2025-05-23",0.72,1.6,0.72,1.24,27550.0],["2025-05-27",1.24,1.24,0.8,1.14,29510.0],["2025-05-28",1.2,1.2,0.84,1.0,18370.0],["2025-05-29",0.8,1.0,0.8,0.98,4415.0],["2025-05-30",0.84,1.0,0.8,0.8,6005.0],["2025-06-02",0.62,1.0,0.62,0.92,7790.0],["2025-06-03",0.7,1.08,0.7,1.04,3120.0],["2025-06-04",1.08,1.58,0.82,1.38,19145.0],["2025-06-05",0.62,1.48,0.62,1.38,14950.0],["2025-06-06",1.1,1.4,1.1,1.38,3935.0],["2025-06-09",1.38,1.48,0.62,1.3,3975.0],["2025-06-10",0.5,1.4,0.5,1.3,3940.0],["2025-06-11",1.4,1.4,0.76,1.38,1740.0],["2025-06-12",0.62,1.56,0.62,1.32,4400.0],["2025-06-13",0.76,1.32,0.76,1.24,670.0],["2025-06-16",0.62,1.56,0.62,1.24,1420.0],["2025-06-17",0.82,1.2,0.82,1.2,2055.0],["2025-06-18",0.82,1.2,0.82,1.2,1640.0],["2025-06-20",0.62,1.2,0.62,1.2,595.0],["2025-06-23",1.2,1.4,0.82,1.4,2080.0],["2025-06-24",0.8,1.4,0.8,1.26,1115.0],["2025-06-25",0.66,1.6,0.66,1.6,24625.0],["2025-06-26",1.0,2.4,1.0,1.8,14010.0],["2025-06-27",1.9,2.0,1.04,2.0,6110.0],["2025-06-30",2.0,2.0,1.2,2.0,2085.0],["2025-07-01",1.22,2.0,1.2,2.0,2845.0],["2025-07-02",2.0,2.0,1.4,2.0,1735.0],["2025-07-03",1.98,1.98,1.4,1.94,330.0],["2025-07-07",1.5,1.88,1.5,1.88,1635.0],["2025-07-08",2.0,2.0,1.5,1.6,3635.0],["2025-07-09",2.0,2.0,1.5,1.5,1115.0],["2025-07-10",1.8,1.8,1.04,1.8,2975.0],["2025-07-11",1.04,1.8,1.04,1.6,1090.0],["2025-07-14",1.04,2.0,1.04,1.9,6560.0],["2025-07-15",2.0,2.0,1.04,1.9,12770.0],["2025-07-16",1.3,3.0,1.3,2.0,7800.0],["2025-07-17",1.96,3.1,1.96,3.05,112800.0],["2025-07-18",3.11,3.4,2.85,3.15,20000.0],["2025-07-21",2.11,3.3,2.11,3.25,20400.0],["2025-07-22",3.24,5.03,2.67,3.5,992500.0],["2025-07-23",8.47,9.53,4.91,5.95,25704500.0],["2025-07-24",4.45,4.93,4.32,4.75,457300.0],["2025-07-25",4.37,4.39,3.85,4.02,302600.0],["2025-07-28",3.82,3.87,3.615,3.69,102500.0],["2025-07-29",3.71,3.71,3.26,3.26,63200.0],["2025-07-30",3.27,3.3,2.93,2.97,88600.0],["2025-07-31",3.79,7.88,3.54,5.14,33556800.0],["2025-08-01",4.16,4.9,4.02,4.31,530000.0],["2025-08-04",3.97,4.084,3.33,3.53,172400.0],["2025-08-05",3.56,3.82,3.47,3.47,133600.0],["2025-08-06",3.51,3.61,2.798,2.86,224000.0],["2025-08-07",2.89,2.958,2.77,2.82,61600.0],["2025-08-08",2.78,5.51,2.78,4.9,75254400.0],["2025-08-11",4.08,5.05,3.91,4.8,1168900.0],["2025-08-12",4.75,5.81,4.24,4.67,1012300.0],["2025-08-13",4.43,4.513,4.17,4.45,284400.0],["2025-08-14",4.42,5.3,4.351,5.06,340000.0],["2025-08-15",4.87,5.0,4.33,4.62,113200.0],["2025-08-18",4.77,5.18,4.61,5.07,225000.0],["2025-08-19",4.89,5.6,4.759,5.09,270700.0],["2025-08-20",5.22,5.342,4.78,5.11,124900.0],["2025-08-21",5.01,5.01,4.32,4.42,123300.0],["2025-08-22",4.35,4.42,4.02,4.28,96100.0],["2025-08-25",4.11,4.228,3.8,3.8,121400.0],["2025-08-26",3.9,3.946,3.42,3.47,95400.0],["2025-08-27",3.8,3.84,3.58,3.58,68400.0],["2025-08-28",3.73,4.21,3.6,4.1,92300.0],["2025-08-29",4.21,4.21,3.845,4.02,49800.0],["2025-09-02",4.72,4.73,3.32,3.74,645800.0],["2025-09-03",3.85,3.9,3.72,3.81,97400.0],["2025-09-04",3.72,4.15,3.701,4.14,95200.0],["2025-09-05",5.22,9.13,5.07,6.54,63097100.0],["2025-09-08",6.5,7.54,5.59,7.09,1869500.0],["2025-09-09",6.87,6.87,5.24,5.24,448900.0],["2025-09-10",5.36,6.73,5.25,5.79,314100.0],["2025-09-11",5.77,6.39,5.77,6.33,202300.0],["2025-09-12",6.26,6.62,6.01,6.1,115400.0],["2025-09-15",6.05,6.05,5.51,5.57,91400.0],["2025-09-16",5.57,6.197,5.56,6.07,107700.0],["2025-09-17",6.23,6.39,6.01,6.07,129200.0],["2025-09-18",6.37,6.65,6.15,6.52,244400.0],["2025-09-19",7.0,7.026,6.09,6.19,253900.0],["2025-09-22",6.15,6.75,6.15,6.59,129900.0],["2025-09-23",6.77,6.77,6.05,6.25,86900.0],["2025-09-24",6.13,6.39,5.8,6.15,93300.0],["2025-09-25",5.95,6.1,5.75,5.83,87300.0],["2025-09-26",5.79,6.138,5.33,5.67,90800.0],["2025-09-29",5.67,6.01,5.67,5.82,43900.0],["2025-09-30",5.47,5.87,5.47,5.63,48000.0],["2025-10-01",5.8,5.91,5.72,5.88,42700.0],["2025-10-02",5.67,5.88,5.55,5.71,64500.0],["2025-10-03",5.6,5.728,5.13,5.45,122500.0],["2025-10-06",5.48,5.48,5.2,5.21,62600.0],["2025-10-07",5.31,6.226,5.14,5.7,301400.0],["2025-10-08",5.7,6.1,5.43,6.03,65500.0],["2025-10-09",6.1,6.15,5.73,5.85,49100.0],["2025-10-10",5.97,5.976,5.6,5.69,63900.0],["2025-10-13",5.9,5.9,5.421,5.62,40700.0],["2025-10-14",5.61,5.634,5.31,5.43,40500.0],["2025-10-15",5.46,5.648,5.25,5.25,8500.0],["2025-10-16",5.31,5.31,4.61,4.99,38400.0],["2025-10-17",4.67,4.89,4.37,4.76,33700.0],["2025-10-20",4.78,4.78,4.5,4.69,33100.0],["2025-10-21",4.69,4.79,4.58,4.75,14600.0],["2025-10-22",4.8,4.8,4.4,4.42,14200.0],["2025-10-23",4.54,4.9,4.4,4.84,56800.0],["2025-10-24",4.61,4.79,4.552,4.68,9900.0],["2025-10-27",4.83,4.99,4.41,4.5,37800.0],["2025-10-28",4.53,4.6,4.346,4.48,58600.0],["2025-10-29",4.45,4.605,4.293,4.5,23900.0],["2025-10-30",4.36,4.36,3.75,4.25,38900.0],["2025-10-31",4.02,4.32,3.87,3.87,17400.0],["2025-11-03",3.94,4.01,3.6,3.79,13700.0],["2025-11-04",3.7,3.91,3.5,3.5,19400.0],["2025-11-05",3.47,3.7,3.097,3.46,51600.0],["2025-11-06",3.42,3.51,3.271,3.34,10800.0],["2025-11-07",3.37,3.37,3.1,3.3,28000.0],["2025-11-10",3.353,3.38,3.2,3.25,8800.0],["2025-11-11",3.14,3.31,3.12,3.27,12200.0],["2025-11-12",3.19,3.367,3.07,3.21,9100.0],["2025-11-13",3.21,3.29,3.093,3.24,5700.0],["2025-11-14",3.16,3.24,3.13,3.23,2900.0],["2025-11-17",3.12,3.239,2.87,2.87,15700.0],["2025-11-18",3.0,3.0,2.79,2.87,12000.0],["2025-11-19",2.78,3.02,2.78,2.78,7400.0],["2025-11-20",2.93,2.93,2.47,2.61,12300.0],["2025-11-21",2.569,2.72,2.452,2.68,7000.0],["2025-11-24",2.54,2.75,2.54,2.69,11100.0],["2025-11-25",2.69,2.9,2.67,2.83,7900.0],["2025-11-26",3.15,3.15,2.84,2.88,6600.0],["2025-11-28",3.33,3.44,3.02,3.44,26500.0],["2025-12-01",3.45,3.45,3.078,3.17,8800.0],["2025-12-02",3.17,3.42,3.0,3.3,14200.0],["2025-12-03",3.3,3.45,3.22,3.22,12200.0],["2025-12-04",3.225,3.838,3.22,3.69,17800.0],["2025-12-05",3.78,3.78,3.27,3.27,32100.0],["2025-12-08",3.12,3.46,3.12,3.37,5500.0],["2025-12-09",3.1,3.6,3.1,3.485,58900.0],["2025-12-10",3.99,4.77,3.6,3.67,2977700.0],["2025-12-11",2.77,3.0,2.57,2.74,248000.0],["2025-12-12",2.99,3.13,2.75,2.75,134100.0],["2025-12-15",2.78,2.82,2.3,2.59,55400.0],["2025-12-16",2.51,2.77,2.421,2.65,71500.0],["2025-12-17",2.58,2.67,2.37,2.37,49900.0],["2025-12-18",2.35,2.46,2.35,2.46,22300.0],["2025-12-19",2.48,2.48,2.37,2.46,18000.0],["2025-12-22",2.39,2.557,2.35,2.37,26200.0],["2025-12-23",2.44,2.44,2.1,2.11,26000.0],["2025-12-24",2.1,2.2,2.04,2.08,20600.0],["2025-12-26",2.05,2.13,1.92,1.93,37600.0],["2025-12-29",1.88,1.94,1.65,1.697,60700.0],["2025-12-30",1.67,1.67,1.562,1.6,42900.0],["2025-12-31",1.56,1.57,1.35,1.41,51700.0],["2026-01-02",1.39,2.24,1.15,1.23,6449800.0],["2026-01-05",1.4,1.44,1.16,1.34,3106000.0],["2026-01-06",1.37,1.4,1.26,1.38,447000.0],["2026-01-07",1.37,1.61,1.35,1.43,164000.0],["2026-01-08",1.87,2.89,1.67,2.24,17844300.0],["2026-01-09",2.02,2.04,1.47,1.63,1401400.0],["2026-01-12",1.54,1.59,1.35,1.42,391300.0],["2026-01-13",1.26,1.4,1.26,1.31,263000.0],["2026-01-14",1.28,1.33,1.18,1.24,264100.0],["2026-01-15",1.27,1.32,1.175,1.22,236600.0],["2026-01-16",1.2,1.21,1.023,1.06,348900.0],["2026-01-20",1.1,1.1,0.928,0.97,2956600.0],["2026-01-21",1.66,2.01,1.33,1.41,51858500.0],["2026-01-22",1.25,1.43,1.25,1.42,2366000.0],["2026-01-23",1.44,1.44,1.18,1.18,836000.0],["2026-01-26",1.22,1.24,1.1,1.1,712700.0],["2026-01-27",1.1,1.13,0.98,1.0,624800.0],["2026-01-28",1.05,1.05,0.935,0.956,437500.0],["2026-01-29",0.956,0.956,0.804,0.867,744200.0],["2026-01-30",0.974,1.019,0.783,0.817,1443100.0],["2026-02-02",0.801,0.801,0.736,0.739,382200.0],["2026-02-03",0.703,0.746,0.67,0.687,394300.0],["2026-02-04",0.687,0.748,0.687,0.727,498900.0],["2026-02-05",0.736,0.736,0.674,0.677,227700.0],["2026-02-06",0.671,0.716,0.655,0.713,139800.0],["2026-02-09",0.711,0.713,0.672,0.7,103900.0],["2026-02-10",0.714,0.714,0.67,0.682,168200.0],["2026-02-11",0.7,0.735,0.68,0.705,294000.0],["2026-02-12",0.704,0.712,0.653,0.657,167100.0],["2026-02-13",0.689,0.689,0.661,0.668,77800.0],["2026-02-17",0.647,0.683,0.62,0.655,159500.0],["2026-02-18",0.658,0.718,0.64,0.698,63000.0],["2026-02-19",0.78,0.78,0.698,0.744,443400.0],["2026-02-20",0.737,0.737,0.701,0.712,64700.0],["2026-02-23",0.711,0.726,0.67,0.7,51400.0],["2026-02-24",0.697,0.7,0.67,0.68,50000.0],["2026-02-25",0.71,0.729,0.682,0.729,54000.0],["2026-02-26",0.72,0.728,0.691,0.696,138700.0],["2026-02-27",0.711,0.728,0.696,0.696,111200.0],["2026-03-02",0.696,0.696,0.67,0.681,51600.0],["2026-03-03",0.676,0.679,0.65,0.662,79500.0],["2026-03-04",0.66,0.714,0.658,0.683,104400.0],["2026-03-05",0.693,0.705,0.678,0.701,50200.0],["2026-03-06",0.688,0.7,0.665,0.68,32000.0],["2026-03-09",0.69,0.7,0.636,0.65,113800.0],["2026-03-10",0.637,0.7,0.611,0.646,2470600.0],["2026-03-11",0.643,0.69,0.643,0.668,82200.0],["2026-03-12",0.654,0.671,0.615,0.63,3548600.0],["2026-03-13",0.657,0.761,0.64,0.69,717500.0],["2026-03-16",0.675,0.688,0.659,0.688,88300.0],["2026-03-17",0.665,0.676,0.64,0.66,49400.0],["2026-03-18",0.668,0.681,0.652,0.68,213900.0],["2026-03-19",0.66,0.69,0.65,0.69,80300.0],["2026-03-20",0.669,0.7,0.669,0.68,17100.0],["2026-03-23",0.693,0.73,0.688,0.688,212100.0],["2026-03-24",0.713,0.721,0.685,0.721,56900.0],["2026-03-25",0.691,0.705,0.664,0.664,49800.0],["2026-03-26",0.68,0.714,0.665,0.667,15100.0],["2026-03-27",0.66,0.69,0.66,0.677,50100.0],["2026-03-30",0.67,0.69,0.652,0.674,56800.0],["2026-03-31",0.65,0.65,0.54,0.64,287800.0],["2026-04-01",0.65,0.694,0.62,0.641,84200.0],["2026-04-02",0.624,0.66,0.62,0.65,44000.0],["2026-04-06",0.622,0.654,0.612,0.645,85600.0],["2026-04-07",0.666,0.667,0.617,0.66,83600.0],["2026-04-08",0.66,0.69,0.621,0.621,279900.0],["2026-04-09",0.625,0.65,0.58,0.584,122300.0],["2026-04-10",0.572,0.618,0.572,0.609,49500.0],["2026-04-13",0.598,0.66,0.598,0.633,202300.0],["2026-04-14",0.62,0.665,0.601,0.658,106400.0],["2026-04-15",0.646,0.652,0.622,0.622,30700.0],["2026-04-16",0.631,0.65,0.58,0.589,217700.0],["2026-04-17",0.622,0.622,0.59,0.592,146700.0],["2026-04-20",0.592,0.618,0.584,0.608,46300.0],["2026-04-21",0.6,0.615,0.59,0.59,36800.0],["2026-04-22",0.584,0.62,0.584,0.6,13327300.0],["2026-04-23",0.915,1.15,0.719,0.87,155832500.0],["2026-04-24",0.909,1.03,0.853,0.92,5946800.0],["2026-04-27",0.95,1.53,0.931,1.38,22199200.0],["2026-04-28",1.32,1.41,1.25,1.35,2060300.0],["2026-04-29",1.4,2.06,1.3,1.73,11563400.0],["2026-04-30",1.8,2.04,1.45,1.8,2730900.0],["2026-05-01",1.79,1.79,1.43,1.47,1086200.0],["2026-05-04",1.45,1.457,1.11,1.14,1522500.0],["2026-05-05",1.18,1.3,1.058,1.08,1218500.0],["2026-05-06",1.08,1.265,1.07,1.21,668100.0],["2026-05-07",1.24,1.33,1.12,1.12,544900.0],["2026-05-08",1.16,1.179,1.05,1.13,334000.0],["2026-05-11",1.14,1.14,1.08,1.08,359600.0],["2026-05-12",1.1,1.21,1.1,1.15,271500.0],["2026-05-13",1.27,1.35,1.21,1.32,906400.0],["2026-05-14",1.35,1.39,1.23,1.24,386100.0],["2026-05-15",1.24,1.29,1.18,1.25,198000.0],["2026-05-18",1.24,1.24,1.07,1.09,197900.0],["2026-05-19",1.13,1.15,1.0,1.035,201200.0],["2026-05-20",1.03,1.12,1.02,1.08,97500.0],["2026-05-21",1.05,1.12,1.039,1.1,149700.0],["2026-05-22",1.07,1.09,1.03,1.04,147300.0],["2026-05-26",1.09,1.15,1.05,1.06,208500.0],["2026-05-27",1.05,1.08,1.01,1.03,144600.0],["2026-05-28",1.02,1.09,0.924,1.07,121100.0],["2026-05-29",1.11,1.11,1.06,1.07,117400.0],["2026-06-01",1.09,1.15,1.05,1.07,222400.0],["2026-06-02",1.08,1.12,1.05,1.07,64400.0],["2026-06-03",1.085,1.092,1.02,1.03,77700.0],["2026-06-04",1.02,1.07,1.01,1.03,64200.0],["2026-06-05",1.0,1.04,0.932,0.94,111100.0],["2026-06-08",0.96,1.2,0.96,1.04,366800.0],["2026-06-09",1.07,1.1,0.984,1.01,102300.0],["2026-06-10",0.973,1.055,0.973,1.02,81600.0],["2026-06-11",0.989,1.07,0.989,1.027,41100.0],["2026-06-12",1.04,1.04,0.98,1.0,57000.0],["2026-06-15",0.995,1.06,0.995,1.03,93600.0],["2026-06-16",1.05,1.12,1.03,1.03,136100.0],["2026-06-17",1.02,1.09,1.02,1.07,68600.0],["2026-06-18",1.04,1.08,1.0,1.0,76700.0],["2026-06-22",1.02,1.03,0.98,0.99,70400.0],["2026-06-23",1.0,1.0,0.946,0.95,52300.0],["2026-06-24",0.99,0.99,0.874,0.893,48700.0],["2026-06-25",0.859,0.905,0.8,0.817,101700.0],["2026-06-26",0.802,0.91,0.802,0.89,55900.0],["2026-06-29",0.92,1.03,0.887,1.02,85300.0],["2026-06-30",0.99,1.025,0.99,1.01,51100.0],["2026-07-01",1.005,1.06,0.99,1.02,31700.0],["2026-07-02",1.01,1.03,0.96,0.99,21000.0],["2026-07-06",0.929,1.0,0.929,1.0,21700.0],["2026-07-07",0.927,0.995,0.925,0.957,84800.0],["2026-07-08",0.919,0.95,0.87,0.925,31900.0],["2026-07-09",0.925,1.02,0.925,0.95,110000.0],["2026-07-10",0.96,0.96,0.915,0.948,23800.0],["2026-07-13",0.9,0.975,0.9,0.965,28200.0],["2026-07-14",0.945,0.95,0.93,0.941,32200.0],["2026-07-15",0.95,0.97,0.94,0.96,22800.0],["2026-07-16",0.942,0.958,0.912,0.942,28800.0],["2026-07-17",0.912,0.94,0.91,0.91,11800.0],["2026-07-20",0.884,0.905,0.866,0.878,7769100.0],["2026-07-21",0.9588,0.9141,0.62,0.7602,5757978.0],["2026-07-22",0.76,1.04,0.76,1,1206574.670989],["2026-07-23",0.96,1.15,0.96,1.07,401932.04454]]}