{"t":"PTHS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-16",60.0,60.0,45.4,48.0,35700.0],["2024-02-20",42.7,48.0,37.0,48.0,2540.0],["2024-02-21",43.6,48.4,43.4,47.8,1050.0],["2024-02-22",45.04,48.0,45.04,48.0,490.0],["2024-02-23",45.1,47.4,43.3,43.3,570.0],["2024-02-26",43.1,47.4,40.2,42.0,7240.0],["2024-02-27",40.2,43.6,40.0,40.0,3010.0],["2024-02-28",40.0,42.6,37.5,37.5,1690.0],["2024-02-29",39.1,39.4,37.6,37.7,840.0],["2024-03-01",38.25,38.4,36.5,36.5,1330.0],["2024-03-04",36.5,38.2,31.6,32.7,3460.0],["2024-03-05",33.66,35.5,32.6,32.7,1910.0],["2024-03-06",33.3,35.5,32.8,33.8,1270.0],["2024-03-07",34.0,36.5,34.0,36.2,1390.0],["2024-03-08",36.1,36.1,32.51,35.4,1510.0],["2024-03-11",33.9,36.35,32.9,33.17,2340.0],["2024-03-12",35.1,36.5,33.1,34.5,2370.0],["2024-03-13",36.8,36.8,35.0,35.8,1690.0],["2024-03-14",36.5,36.5,33.8,33.8,1160.0],["2024-03-15",35.0,35.0,31.6,33.1,2470.0],["2024-03-18",32.5,33.3,30.3,31.3,1620.0],["2024-03-19",30.3,31.4,26.3,30.4,3390.0],["2024-03-20",28.92,30.46,27.5,28.6,1730.0],["2024-03-21",29.5,29.9,26.5,27.8,3700.0],["2024-03-22",28.2,28.2,24.6,24.6,6560.0],["2024-03-25",26.0,27.0,23.2,25.0,3600.0],["2024-03-26",26.2,26.2,23.7,24.4,2160.0],["2024-03-27",25.0,27.5,24.0,27.1,16910.0],["2024-03-28",27.1,27.4,25.55,26.2,3180.0],["2024-04-01",26.5,26.6,23.9,23.9,2700.0],["2024-04-02",24.2,25.0,23.3,24.0,2920.0],["2024-04-03",24.1,25.1,23.3,24.9,1410.0],["2024-04-04",23.3,24.5,23.3,23.4,1220.0],["2024-04-05",23.8,25.8,22.9,22.9,2180.0],["2024-04-08",22.9,23.3,20.3,21.5,1920.0],["2024-04-09",20.8,21.9,19.0,19.7,2810.0],["2024-04-10",19.1,19.1,18.3,18.55,880.0],["2024-04-11",19.4,19.4,18.1,18.31,600.0],["2024-04-12",18.6,20.0,18.1,19.99,640.0],["2024-04-15",20.0,22.5,18.9,19.5,3710.0],["2024-04-16",19.3,19.5,16.1,18.2,2310.0],["2024-04-17",18.3,20.4,18.3,19.9,1130.0],["2024-04-18",17.9,18.7,12.1,12.25,2650.0],["2024-04-19",13.0,17.5,13.0,15.4,11920.0],["2024-04-22",14.7,16.4,14.0,14.0,2620.0],["2024-04-23",14.3,18.0,13.15,15.6,1630.0],["2024-04-24",15.0,16.3,15.0,15.7,1030.0],["2024-04-25",15.5,16.6,14.9,15.0,970.0],["2024-04-26",14.9,17.8,14.7,16.0,2670.0],["2024-04-29",16.1,17.33,15.6,16.2,520.0],["2024-04-30",16.2,17.9,16.2,17.9,1490.0],["2024-05-01",18.05,18.05,17.6,17.7,400.0],["2024-05-02",16.9,17.9,16.6,17.4,450.0],["2024-05-03",17.0,19.3,17.0,17.7,1530.0],["2024-05-06",17.3,18.1,16.6,16.6,1120.0],["2024-05-07",16.6,18.7,16.6,18.37,680.0],["2024-05-08",17.1,19.2,16.7,17.5,230.0],["2024-05-09",18.3,18.3,17.7,17.7,90.0],["2024-05-10",18.5,19.0,18.2,18.3,210.0],["2024-05-13",18.75,27.6,18.75,25.3,12120.0],["2024-05-14",25.9,25.9,19.1,21.7,2160.0],["2024-05-15",23.7,23.7,19.5,21.1,2200.0],["2024-05-16",21.1,21.25,20.0,20.1,690.0],["2024-05-17",20.17,21.2,16.4,17.5,4910.0],["2024-05-20",17.6,19.99,17.3,18.2,780.0],["2024-05-21",17.4,19.2,16.2,18.6,540.0],["2024-05-22",17.0,18.0,16.5,16.6,620.0],["2024-05-23",16.5,17.3,14.2,14.2,2080.0],["2024-05-24",14.36,14.63,14.1,14.34,530.0],["2024-05-28",14.1,14.1,13.6,13.6,1380.0],["2024-05-29",13.4,14.4,13.4,14.1,260.0],["2024-05-30",14.46,14.92,14.2,14.2,290.0],["2024-05-31",13.5,14.25,13.4,13.4,1820.0],["2024-06-03",13.2,15.0,13.2,13.4,560.0],["2024-06-04",14.0,15.0,13.4,14.9,380.0],["2024-06-05",15.0,15.0,14.65,15.0,540.0],["2024-06-06",14.86,14.86,13.5,14.8,480.0],["2024-06-07",14.61,14.8,13.6,14.2,1440.0],["2024-06-10",14.1,14.9,12.9,13.1,1800.0],["2024-06-11",13.7,15.5,13.2,13.2,2460.0],["2024-06-12",14.4,14.95,12.9,12.9,1150.0],["2024-06-13",12.7,15.0,12.7,13.5,1330.0],["2024-06-14",13.9,14.6,12.6,13.0,790.0],["2024-06-17",12.7,13.1,12.6,12.6,350.0],["2024-06-18",13.61,14.3,13.48,14.2,800.0],["2024-06-20",14.1,17.5,14.1,15.5,11100.0],["2024-06-21",14.3,14.68,13.7,13.7,1460.0],["2024-06-24",13.7,15.0,13.7,15.0,650.0],["2024-06-25",15.4,15.5,13.7,14.42,360.0],["2024-06-26",14.0,14.0,13.2,13.2,420.0],["2024-06-27",13.62,14.5,13.2,13.6,630.0],["2024-06-28",13.2,13.2,13.2,13.2,200.0],["2024-07-01",13.2,13.2,12.5,12.5,1400.0],["2024-07-02",12.7,12.8,12.6,12.7,310.0],["2024-07-03",12.67,12.7,12.5,12.5,140.0],["2024-07-05",12.63,12.63,12.3,12.3,260.0],["2024-07-08",12.3,12.3,10.6,10.6,3790.0],["2024-07-09",11.6,11.7,10.63,11.05,2940.0],["2024-07-10",11.12,14.2,10.8,13.8,7990.0],["2024-07-11",14.2,14.8,12.4,12.6,4560.0],["2024-07-12",12.2,12.4,10.9,11.5,1860.0],["2024-07-15",11.06,12.2,11.06,11.7,910.0],["2024-07-16",11.22,11.9,11.1,11.9,1190.0],["2024-07-17",11.71,12.5,11.4,11.7,2410.0],["2024-07-18",11.8,12.0,11.3,11.5,910.0],["2024-07-19",11.6,11.9,11.1,11.1,750.0],["2024-07-22",11.1,11.5,10.8,10.8,2020.0],["2024-07-23",11.4,14.4,10.7,12.55,17180.0],["2024-07-24",13.5,13.6,11.2,11.7,2670.0],["2024-07-25",11.8,13.5,11.4,12.9,1840.0],["2024-07-26",12.6,14.7,11.9,14.6,8880.0],["2024-07-29",14.4,14.4,11.83,12.1,4740.0],["2024-07-30",12.5,12.5,11.2,11.28,4550.0],["2024-07-31",10.9,11.85,10.5,10.7,1700.0],["2024-08-01",11.28,11.4,10.3,10.5,1840.0],["2024-08-02",10.5,10.5,10.0,10.1,3590.0],["2024-08-05",10.0,10.1,10.0,10.05,4350.0],["2024-08-06",11.4,11.4,7.12,7.12,14060.0],["2024-08-07",9.0,9.0,7.14,7.14,11130.0],["2024-08-08",7.3,7.5,6.3,6.85,6730.0],["2024-08-09",6.73,7.02,5.85,7.02,1010.0],["2024-08-12",7.72,7.72,6.98,7.34,810.0],["2024-08-13",6.99,8.01,6.57,7.65,440.0],["2024-08-14",7.9,7.9,6.95,7.88,230.0],["2024-08-15",7.69,9.5,6.94,8.05,570.0],["2024-08-16",7.99,9.45,7.69,7.9,1090.0],["2024-08-19",8.0,8.85,7.1,7.73,3950.0],["2024-08-20",7.69,8.9,7.5,8.2,2830.0],["2024-08-21",8.25,9.5,7.6,8.55,1310.0],["2024-08-22",9.5,9.5,7.19,8.66,4480.0],["2024-08-23",8.53,8.53,7.9,8.5,650.0],["2024-08-26",9.27,9.28,8.0,8.7,310.0],["2024-08-27",8.89,9.04,8.1,8.81,2080.0],["2024-08-28",9.0,9.27,8.5,8.8,2020.0],["2024-08-29",8.64,9.28,8.64,9.1,680.0],["2024-08-30",9.0,9.4,9.0,9.3,340.0],["2024-09-03",9.32,9.5,8.5,8.5,510.0],["2024-09-04",8.4,9.5,8.0,9.15,610.0],["2024-09-05",8.9,9.25,8.5,9.25,420.0],["2024-09-06",9.0,9.5,8.3,8.99,250.0],["2024-09-09",8.64,9.5,8.27,8.95,350.0],["2024-09-10",8.68,9.29,7.51,9.2,1100.0],["2024-09-11",9.5,9.8,8.25,9.6,2370.0],["2024-09-12",9.26,9.8,9.1,9.8,3270.0],["2024-09-13",9.8,9.8,7.7,9.26,4700.0],["2024-09-16",9.85,9.85,8.27,8.5,1150.0],["2024-09-17",9.82,9.82,9.03,9.1,1190.0],["2024-09-18",9.1,9.4,8.71,8.71,1040.0],["2024-09-19",8.84,9.4,8.71,8.71,1760.0],["2024-09-20",8.71,9.3,8.5,8.5,2140.0],["2024-09-23",8.5,8.5,6.5,8.0,7610.0],["2024-09-24",7.87,7.94,7.35,7.77,350.0],["2024-09-25",7.6,9.0,7.35,7.51,5860.0],["2024-09-26",8.07,11.1,7.8,10.2,149350.0],["2024-09-27",9.7,10.0,7.7,8.4,68640.0],["2024-09-30",7.7,8.63,6.9,7.1,26960.0],["2024-10-01",7.1,7.69,6.11,6.12,11960.0],["2024-10-02",6.1,7.2,6.1,6.45,6860.0],["2024-10-03",6.54,6.89,6.3,6.8,2210.0],["2024-10-04",6.37,7.0,6.3,6.37,5920.0],["2024-10-07",6.7,6.7,6.13,6.5,4100.0],["2024-10-08",6.45,6.9,5.9,5.99,3250.0],["2024-10-09",6.1,6.4,6.1,6.29,2880.0],["2024-10-10",6.11,6.11,5.2,5.5,8340.0],["2024-10-11",5.3,5.8,5.2,5.66,3170.0],["2024-10-14",5.7,7.35,5.7,6.61,20860.0],["2024-10-15",6.61,7.44,6.61,7.29,8380.0],["2024-10-16",7.44,9.6,7.21,8.91,98380.0],["2024-10-17",10.0,10.4,6.8,7.7,145000.0],["2024-10-18",6.7,7.5,6.2,6.96,17760.0],["2024-10-21",6.75,7.3,6.5,7.3,7480.0],["2024-10-22",6.81,7.54,6.8,7.0,2210.0],["2024-10-23",7.0,7.0,6.52,6.72,4420.0],["2024-10-24",7.9,9.33,6.3,7.6,96600.0],["2024-10-25",7.21,7.6,6.3,6.7,23120.0],["2024-10-28",6.6,7.15,5.98,6.0,13670.0],["2024-10-29",6.16,7.1,6.0,6.41,15600.0],["2024-10-30",6.62,6.62,6.02,6.59,3740.0],["2024-10-31",6.47,6.97,6.2,6.2,5150.0],["2024-11-01",6.2,6.89,6.2,6.42,2900.0],["2024-11-04",6.37,6.5,6.22,6.5,1910.0],["2024-11-05",6.0,6.44,6.0,6.44,2830.0],["2024-11-06",6.36,6.7,6.2,6.2,4810.0],["2024-11-07",6.51,6.74,6.2,6.4,3260.0],["2024-11-08",6.3,6.88,6.3,6.58,790.0],["2024-11-11",6.3,6.9,6.3,6.8,3350.0],["2024-11-12",6.75,6.75,6.26,6.36,1960.0],["2024-11-13",6.6,6.73,6.41,6.41,1810.0],["2024-11-14",6.3,6.65,6.3,6.42,4210.0],["2024-11-15",6.9,6.9,6.26,6.31,1320.0],["2024-11-18",6.9,6.9,6.26,6.3,1470.0],["2024-11-19",6.26,6.6,4.5,5.41,4810.0],["2024-11-20",5.41,6.32,5.41,6.19,5240.0],["2024-11-21",6.49,6.65,5.1,6.31,5390.0],["2024-11-22",6.0,6.63,5.97,6.6,8540.0],["2024-11-25",6.5,6.5,5.9,6.03,2080.0],["2024-11-26",6.6,6.6,5.98,5.98,1050.0],["2024-11-27",6.02,6.5,6.0,6.25,3990.0],["2024-11-29",6.4,6.4,5.91,6.11,2440.0],["2024-12-02",6.23,7.78,5.9,6.64,11440.0],["2024-12-03",6.44,6.9,5.51,6.51,12820.0],["2024-12-04",6.12,6.75,6.12,6.36,1150.0],["2024-12-05",6.3,6.83,6.2,6.61,2860.0],["2024-12-06",6.21,8.8,6.2,8.35,109480.0],["2024-12-09",7.9,7.9,6.5,7.06,14230.0],["2024-12-10",6.62,6.8,5.8,6.2,15610.0],["2024-12-11",6.37,6.62,5.8,6.5,15490.0],["2024-12-12",6.31,7.1,6.25,6.89,6120.0],["2024-12-13",6.78,6.78,5.83,5.85,15440.0],["2024-12-16",6.0,6.03,5.82,5.91,2920.0],["2024-12-17",6.05,6.2,5.82,6.2,2560.0],["2024-12-18",6.75,6.88,5.63,5.9,68360.0],["2024-12-19",5.93,6.53,5.91,6.53,15920.0],["2024-12-20",6.46,6.5,5.62,6.44,16680.0],["2024-12-23",6.5,6.5,6.0,6.4,3270.0],["2024-12-24",6.53,6.53,5.9,6.31,2370.0],["2024-12-26",6.3,6.74,6.1,6.6,2970.0],["2024-12-27",6.8,6.8,6.3,6.3,3030.0],["2024-12-30",6.3,6.5,6.01,6.33,12110.0],["2024-12-31",6.5,6.6,6.17,6.41,12910.0],["2025-01-02",6.7,7.31,6.3,7.23,9960.0],["2025-01-03",7.43,8.86,7.2,8.0,18480.0],["2025-01-06",8.37,8.4,7.6,7.8,1280.0],["2025-01-07",8.1,9.2,7.98,9.19,9980.0],["2025-01-08",9.3,11.0,8.6,10.1,22240.0],["2025-01-10",10.1,10.68,8.1,9.03,9310.0],["2025-01-13",8.6,10.6,8.5,9.0,7790.0],["2025-01-14",9.0,10.5,8.73,9.41,1290.0],["2025-01-15",9.3,10.4,9.09,9.73,2510.0],["2025-01-16",9.9,14.5,8.1,9.6,61800.0],["2025-01-17",10.9,24.5,10.0,19.0,1427440.0],["2025-01-21",21.6,38.0,19.5,26.6,3228380.0],["2025-01-22",24.8,28.0,20.9,27.0,93910.0],["2025-01-23",23.9,29.3,21.5,27.9,63020.0],["2025-01-24",28.1,28.6,23.0,24.4,24480.0],["2025-01-27",23.9,24.18,19.6,22.2,16990.0],["2025-01-28",21.0,26.8,21.0,24.6,26560.0],["2025-01-29",21.1,23.8,21.1,22.0,10560.0],["2025-01-30",21.7,26.5,21.7,24.4,12060.0],["2025-01-31",25.6,26.4,22.6,23.4,11200.0],["2025-02-03",22.6,23.3,20.3,21.3,8120.0],["2025-02-04",20.5,21.52,15.1,17.2,21140.0],["2025-02-05",16.8,17.6,15.2,15.7,5860.0],["2025-02-06",15.5,16.6,15.3,15.8,2930.0],["2025-02-07",15.9,16.2,12.2,12.8,14050.0],["2025-02-10",13.0,16.55,12.6,15.7,15000.0],["2025-02-11",18.0,19.46,15.8,15.8,17400.0],["2025-02-12",15.4,17.0,14.0,16.4,4270.0],["2025-02-13",16.8,18.9,16.8,17.3,3190.0],["2025-02-14",17.0,19.9,16.4,18.8,5240.0],["2025-02-18",18.9,18.9,17.5,17.8,2850.0],["2025-02-19",17.6,18.22,15.9,17.1,2630.0],["2025-02-20",16.0,17.03,16.0,16.3,850.0],["2025-02-21",16.6,18.3,16.0,16.8,4240.0],["2025-02-24",16.9,18.7,16.1,17.5,2700.0],["2025-02-25",17.2,19.6,16.86,17.8,3200.0],["2025-02-26",18.8,22.9,18.8,22.3,7300.0],["2025-02-27",22.9,23.37,19.6,20.5,6260.0],["2025-02-28",21.2,21.2,19.8,20.5,2370.0],["2025-03-03",22.9,22.9,20.25,22.0,3590.0],["2025-03-04",21.5,23.4,20.3,22.8,2360.0],["2025-03-05",22.1,23.6,21.6,21.6,1680.0],["2025-03-06",21.5,22.9,20.7,21.07,1590.0],["2025-03-07",20.3,22.1,20.3,21.8,820.0],["2025-03-10",20.7,21.2,18.0,18.0,1130.0],["2025-03-11",18.8,19.3,17.6,17.6,630.0],["2025-03-12",17.5,17.7,16.6,17.0,920.0],["2025-03-13",17.0,17.1,16.05,17.1,630.0],["2025-03-14",16.0,16.6,15.7,15.7,590.0],["2025-03-17",15.7,17.3,15.7,16.8,550.0],["2025-03-18",16.9,17.0,15.6,15.8,590.0],["2025-03-19",15.8,17.0,14.5,15.9,930.0],["2025-03-20",15.9,15.9,14.7,14.7,330.0],["2025-03-21",14.5,15.7,14.5,15.7,510.0],["2025-03-24",15.2,15.2,14.5,14.8,530.0],["2025-03-25",14.5,15.3,14.5,15.09,400.0],["2025-03-26",14.7,16.35,14.4,14.53,360.0],["2025-03-27",14.5,17.0,14.5,14.8,590.0],["2025-03-28",19.5,20.0,15.7,15.9,2480.0],["2025-03-31",16.1,16.1,13.6,14.2,930.0],["2025-04-01",13.4,13.5,13.4,13.5,200.0],["2025-04-02",13.3,15.75,13.3,14.49,660.0],["2025-04-03",13.4,14.1,13.4,14.04,140.0],["2025-04-04",13.5,13.64,13.3,13.64,200.0],["2025-04-07",13.5,14.0,13.0,13.1,490.0],["2025-04-08",13.55,14.1,13.1,13.1,940.0],["2025-04-09",13.0,13.9,13.0,13.9,290.0],["2025-04-10",13.1,13.5,12.6,13.5,300.0],["2025-04-11",13.3,13.5,12.5,13.0,200.0],["2025-04-14",13.7,13.7,12.86,13.5,200.0],["2025-04-15",12.99,13.1,12.1,13.0,340.0],["2025-04-16",12.2,12.55,12.2,12.55,110.0],["2025-04-17",22.9,23.7,16.9,18.4,3960440.0],["2025-04-21",18.9,19.0,12.9,14.3,85250.0],["2025-04-22",13.3,15.75,13.2,15.5,27320.0],["2025-04-23",15.3,16.5,13.7,13.7,11600.0],["2025-04-24",13.3,15.3,12.5,13.7,17300.0],["2025-04-25",13.3,13.6,12.6,13.6,6860.0],["2025-04-28",12.9,13.7,12.7,13.5,4540.0],["2025-04-29",13.8,13.8,11.8,12.8,6280.0],["2025-04-30",11.9,12.29,11.4,11.4,3120.0],["2025-05-01",12.1,12.75,10.6,12.5,7120.0],["2025-05-02",12.2,13.1,11.7,12.6,6290.0],["2025-05-05",12.9,12.9,11.8,11.9,3240.0],["2025-05-06",12.0,12.0,11.1,11.2,3010.0],["2025-05-07",11.1,11.62,10.5,10.9,3010.0],["2025-05-08",11.5,11.5,10.9,11.2,6310.0],["2025-05-09",11.2,11.3,10.2,11.0,3570.0],["2025-05-12",10.5,10.9,9.51,10.8,16020.0],["2025-05-13",10.3,11.44,10.3,10.7,11070.0],["2025-05-14",9.2,11.0,9.1,10.6,72950.0],["2025-05-15",10.0,10.19,9.2,9.6,19000.0],["2025-05-16",10.1,10.5,9.67,10.0,3560.0],["2025-05-19",9.6,11.2,9.6,10.5,5240.0],["2025-05-20",10.5,10.55,9.7,10.3,1810.0],["2025-05-21",10.3,10.3,9.66,9.9,1900.0],["2025-05-22",10.1,10.1,9.31,9.57,1220.0],["2025-05-23",9.31,10.08,9.1,9.7,1630.0],["2025-05-27",10.2,10.5,9.7,9.7,2730.0],["2025-05-28",9.7,9.95,9.21,9.65,1630.0],["2025-05-29",9.5,9.65,9.38,9.5,1640.0],["2025-05-30",10.6,10.6,9.1,9.25,3470.0],["2025-06-02",9.0,10.4,9.0,10.2,4240.0],["2025-06-03",10.5,10.7,10.0,10.4,3630.0],["2025-06-04",10.6,11.0,10.43,10.8,2560.0],["2025-06-05",11.0,11.0,10.6,10.75,2910.0],["2025-06-06",10.8,11.5,10.69,11.4,5420.0],["2025-06-09",11.65,13.1,11.4,12.1,18310.0],["2025-06-10",11.8,13.9,11.5,12.91,16370.0],["2025-06-11",12.7,13.8,12.51,13.5,11280.0],["2025-06-12",13.6,13.7,13.09,13.4,2960.0],["2025-06-13",13.4,13.6,11.9,12.27,6000.0],["2025-06-16",12.3,12.8,11.6,12.2,1610.0],["2025-06-17",12.69,13.0,11.7,12.48,2660.0],["2025-06-18",12.0,12.67,11.6,12.0,2240.0],["2025-06-20",11.8,11.82,11.49,11.5,1980.0],["2025-06-23",11.8,12.2,11.2,11.7,2440.0],["2025-06-24",11.95,12.3,11.7,11.75,2060.0],["2025-06-25",11.8,12.25,11.3,11.8,1000.0],["2025-06-26",11.6,11.93,11.3,11.7,3290.0],["2025-06-27",11.4,18.8,11.21,13.5,175990.0],["2025-06-30",14.0,15.3,12.5,12.6,30360.0],["2025-07-01",14.0,14.8,12.3,13.5,19480.0],["2025-07-02",14.85,17.53,13.76,16.5,27800.0],["2025-07-03",16.0,17.8,13.881,16.185,13500.0],["2025-07-07",17.8,54.29,16.55,25.95,1821800.0],["2025-07-08",23.37,24.385,17.5,19.88,203600.0],["2025-07-09",19.3,20.97,16.094,16.47,66400.0],["2025-07-10",17.0,30.24,16.2,26.48,760500.0],["2025-07-11",25.1,26.3,17.19,18.32,176900.0],["2025-07-14",17.51,23.0,17.51,21.33,60600.0],["2025-07-15",20.68,21.99,20.395,21.13,12900.0],["2025-07-16",20.31,21.0,19.07,20.175,33500.0],["2025-07-17",21.13,22.695,19.895,22.13,30700.0],["2025-07-18",21.77,22.0,18.985,20.3,34900.0],["2025-07-21",20.32,20.65,19.1,19.84,15800.0],["2025-07-22",19.01,21.3,19.01,20.5,14200.0],["2025-07-23",20.55,22.65,20.067,21.87,15500.0],["2025-07-24",21.82,22.2,20.43,22.0,6700.0],["2025-07-25",21.99,21.99,20.7,21.99,10200.0],["2025-07-28",21.49,22.19,20.788,22.14,12300.0],["2025-07-29",21.99,22.01,19.89,22.01,14200.0],["2025-07-30",19.81,21.82,19.81,21.79,7400.0],["2025-07-31",21.32,21.9,20.375,21.15,10100.0],["2025-08-01",19.41,21.1,19.41,20.855,14500.0],["2025-08-04",20.89,21.251,19.95,21.0,13300.0],["2025-08-05",21.15,21.15,20.15,21.0,2700.0],["2025-08-06",21.0,21.0,19.51,20.02,18500.0],["2025-08-07",20.0,20.0,18.25,19.93,11900.0],["2025-08-08",19.02,19.59,18.51,19.04,20300.0],["2025-08-11",18.67,19.41,18.37,19.0,15200.0],["2025-08-12",18.36,19.42,17.95,19.0,13000.0],["2025-08-13",17.54,18.68,16.5,18.18,15400.0],["2025-08-14",18.59,19.2,18.2,18.96,3700.0],["2025-08-15",18.95,21.49,18.95,20.96,25200.0],["2025-08-18",21.08,21.36,20.2,21.26,6900.0],["2025-08-19",20.73,21.0,20.315,20.51,3100.0],["2025-08-20",20.51,21.54,20.51,21.41,5200.0],["2025-08-21",21.87,21.87,20.51,21.45,1900.0],["2025-08-22",21.01,22.55,21.0,22.5,4000.0],["2025-08-25",21.62,23.74,21.5,22.59,5600.0],["2025-08-26",22.15,22.95,22.15,22.735,1100.0],["2025-08-27",23.465,24.21,22.48,23.72,7600.0],["2025-08-28",23.115,23.4,22.04,22.99,2200.0],["2025-08-29",22.083,24.29,22.083,23.651,2200.0],["2025-09-02",26.02,26.02,22.46,22.46,4700.0],["2025-09-03",24.6,30.0,24.345,27.8,27000.0],["2025-09-04",29.99,32.49,27.82,32.49,25800.0],["2025-09-05",31.5,32.281,28.0,28.22,25900.0],["2025-09-08",30.07,32.49,29.82,32.16,11200.0],["2025-09-09",29.8,32.5,28.95,31.57,21500.0],["2025-09-10",31.71,32.5,31.0,31.0,13300.0],["2025-09-11",31.25,33.0,31.25,32.0,5800.0],["2025-09-12",32.81,33.25,32.269,32.49,9600.0],["2025-09-15",33.0,33.0,32.22,33.0,8300.0],["2025-09-16",32.42,32.495,31.43,32.02,8200.0],["2025-09-17",32.0,33.0,31.475,32.69,18300.0],["2025-09-18",32.24,33.99,30.0,33.31,22600.0],["2025-09-19",33.73,33.87,32.86,33.8,55100.0],["2025-09-22",32.5,33.79,32.17,33.16,14500.0],["2025-09-23",33.16,33.98,33.16,33.96,12400.0],["2025-09-24",33.22,33.88,33.205,33.88,3900.0],["2025-09-25",33.45,33.45,32.11,33.24,6000.0],["2025-09-26",32.545,33.8,31.06,33.8,14900.0],["2025-09-29",34.0,34.0,30.0,30.0,16300.0],["2025-09-30",29.48,29.732,26.72,28.0,17900.0],["2025-10-01",27.554,28.04,26.83,27.0,6700.0],["2025-10-02",26.49,26.94,25.92,26.623,4700.0],["2025-10-03",27.23,28.8,26.65,28.0,11800.0],["2025-10-06",28.0,28.25,26.0,28.25,8800.0],["2025-10-07",27.85,27.85,26.99,27.79,4200.0],["2025-10-08",27.45,27.45,25.92,27.14,4200.0],["2025-10-09",26.9,26.9,24.545,25.0,24500.0],["2025-10-10",24.72,25.0,23.26,23.26,31000.0],["2025-10-13",23.201,23.37,23.06,23.14,3200.0],["2025-10-14",22.48,27.13,22.48,26.827,12000.0],["2025-10-15",26.97,28.11,26.17,27.63,17300.0],["2025-10-16",27.51,28.5,27.44,28.5,21600.0],["2025-10-17",26.53,29.44,26.53,29.0,17400.0],["2025-10-20",28.456,31.5,28.22,31.5,12000.0],["2025-10-21",32.06,32.06,28.55,31.0,19600.0],["2025-10-22",29.78,33.99,29.78,33.01,6200.0],["2025-10-23",34.08,35.0,33.61,34.65,10800.0],["2025-10-24",34.237,34.902,31.53,31.53,9100.0],["2025-10-27",33.117,33.117,31.95,32.0,3400.0],["2025-10-28",32.11,32.98,31.36,32.45,3900.0],["2025-10-29",32.381,32.5,32.381,32.5,2100.0],["2025-10-30",31.21,33.25,30.03,33.25,22000.0],["2025-10-31",32.78,33.295,32.78,33.0,12600.0],["2025-11-03",32.817,34.79,32.5,34.21,22300.0],["2025-11-04",34.0,34.75,33.332,34.75,10900.0],["2025-11-05",34.74,37.0,34.63,37.0,11400.0],["2025-11-06",36.87,37.5,35.951,37.42,8500.0],["2025-11-07",37.14,37.14,30.675,34.4,49900.0],["2025-11-10",34.55,34.55,32.79,34.0,30600.0],["2025-11-11",33.0,33.33,31.83,33.0,23700.0],["2025-11-12",34.11,37.4,32.6,37.4,131300.0],["2025-11-13",36.75,36.75,29.02,34.68,47700.0],["2025-11-14",33.0,35.0,28.495,33.61,42100.0],["2025-11-17",33.05,34.68,29.65,33.3,17700.0],["2025-11-18",32.01,32.51,29.89,31.825,16200.0],["2025-11-19",31.6,31.65,27.065,30.01,38000.0],["2025-11-20",30.73,30.73,26.6,29.0,30500.0],["2025-11-21",27.0,28.31,25.39,25.4,19000.0],["2025-11-24",25.88,29.0,25.88,27.53,17500.0],["2025-11-25",28.15,28.77,27.11,27.11,26500.0],["2025-11-26",27.135,29.845,25.47,28.5,24100.0],["2025-11-28",28.48,28.86,25.91,28.4,31200.0],["2025-12-01",27.21,28.21,25.57,26.46,32700.0],["2025-12-02",26.67,26.95,21.61,25.14,58000.0],["2025-12-03",26.34,27.93,23.95,26.2,62500.0],["2025-12-04",25.35,30.68,24.47,26.36,23500.0],["2025-12-05",26.4,27.074,24.21,26.57,34300.0],["2025-12-08",26.19,27.75,26.19,27.13,30600.0],["2025-12-09",28.0,28.49,25.32,25.32,11200.0],["2025-12-10",25.47,26.5,25.03,25.03,5800.0],["2025-12-11",25.33,25.33,23.14,23.94,25100.0],["2025-12-12",25.38,25.38,22.75,22.99,22900.0],["2025-12-15",23.44,24.48,21.5,22.25,49800.0],["2025-12-16",22.2,22.405,21.37,21.83,7900.0],["2025-12-17",21.78,22.53,20.965,22.35,23600.0],["2025-12-18",22.0,22.67,21.97,22.67,14100.0],["2025-12-19",22.42,26.42,22.13,25.63,29800.0],["2025-12-22",25.61,26.76,24.9,26.76,7300.0],["2025-12-23",25.98,26.98,23.955,26.98,30700.0],["2025-12-24",25.93,26.59,25.785,26.5,6400.0],["2025-12-26",26.4,26.98,25.71,25.71,2200.0],["2025-12-29",25.6,27.2,25.27,27.2,8400.0],["2025-12-30",26.935,27.49,26.325,27.49,5700.0],["2025-12-31",27.99,31.62,27.205,31.0,124000.0],["2026-01-02",30.99,30.99,27.25,29.45,21300.0],["2026-01-05",27.41,28.05,25.5,26.79,11600.0],["2026-01-06",26.91,28.38,26.91,27.44,6600.0],["2026-01-07",28.58,29.725,27.72,28.0,21600.0],["2026-01-08",28.72,28.75,27.76,28.06,18000.0],["2026-01-09",27.0,27.65,25.7,25.925,27800.0],["2026-01-12",26.1,27.49,25.5,25.55,36400.0],["2026-01-13",26.105,26.45,24.7,25.215,28100.0],["2026-01-14",24.49,25.1,23.87,25.1,7100.0],["2026-01-15",24.22,25.94,24.22,25.94,14200.0],["2026-01-16",25.32,25.7,23.06,23.06,17000.0],["2026-01-20",23.1,23.805,22.35,22.35,13400.0],["2026-01-21",22.81,24.47,22.4,23.03,8000.0],["2026-01-22",24.87,24.87,23.075,24.35,11300.0],["2026-01-23",23.0,24.75,23.0,24.75,7300.0],["2026-01-26",24.52,24.52,24.52,24.52,1400.0],["2026-01-27",24.76,25.885,24.49,25.885,8500.0],["2026-01-28",26.71,26.71,24.69,24.69,12200.0],["2026-01-29",25.45,25.78,24.61,25.78,5600.0],["2026-01-30",26.14,27.0,23.71,24.02,8200.0],["2026-02-02",23.0,25.3,23.0,25.3,3400.0],["2026-02-03",24.96,24.96,23.36,23.36,11000.0],["2026-02-04",24.0,24.0,23.3,23.31,7000.0],["2026-02-05",23.87,23.87,22.55,23.321,8000.0],["2026-02-06",22.25,23.3,22.25,22.99,6400.0],["2026-02-09",22.38,22.56,21.8,22.08,5400.0],["2026-02-10",21.99,22.678,21.5,22.505,2300.0],["2026-02-11",22.355,22.645,22.0,22.06,3000.0],["2026-02-12",21.69,22.605,21.5,21.649,7000.0],["2026-02-13",23.35,23.35,20.5,20.579,9600.0],["2026-02-17",20.234,20.234,18.19,18.19,3300.0],["2026-02-18",19.97,19.97,19.6,19.6,2300.0],["2026-02-19",20.84,22.13,20.84,22.13,3400.0],["2026-02-20",23.1,23.53,22.1,23.24,3600.0],["2026-02-23",23.58,24.7,23.16,24.412,6000.0],["2026-02-24",23.075,23.24,23.01,23.24,4500.0],["2026-02-25",23.82,24.0,23.0,23.0,25300.0],["2026-02-26",23.0,23.0,23.0,23.0,0.0],["2026-02-27",23.9,27.0,23.25,26.36,19300.0],["2026-03-02",26.3,26.3,24.16,24.16,3100.0],["2026-03-03",23.52,25.06,23.52,24.19,3300.0],["2026-03-04",24.47,24.47,23.0,23.01,6800.0],["2026-03-05",23.52,23.52,22.41,22.41,3100.0],["2026-03-06",23.11,23.12,23.11,23.12,2600.0],["2026-03-09",23.05,23.05,23.05,23.05,1200.0],["2026-03-10",23.55,25.31,23.55,25.31,1100.0],["2026-03-11",23.25,23.25,23.25,23.25,1400.0],["2026-03-12",23.25,23.25,23.25,23.25,0.0],["2026-03-13",26.45,29.25,24.5,24.5,13100.0],["2026-03-16",23.05,24.59,23.05,24.0,3400.0],["2026-03-17",23.85,23.85,23.85,23.85,900.0],["2026-03-18",25.0,25.0,23.65,24.08,4700.0],["2026-03-19",24.95,24.95,21.235,22.967,8500.0],["2026-03-20",22.54,22.54,19.975,20.74,7200.0],["2026-03-23",22.0,22.0,22.0,22.0,1200.0],["2026-03-24",22.0,22.5,22.0,22.0,2600.0],["2026-03-25",21.12,22.09,20.525,22.09,3800.0],["2026-03-26",22.21,22.74,20.96,22.74,7900.0],["2026-03-27",23.38,26.0,22.49,22.49,4700.0],["2026-03-30",21.229,21.5,20.908,21.0,2300.0],["2026-03-31",21.46,22.35,21.01,21.01,3300.0],["2026-04-01",21.34,22.445,20.85,21.3,8000.0],["2026-04-02",20.4,21.35,20.4,20.4,10000.0],["2026-04-06",20.1,26.1,20.1,24.38,28700.0],["2026-04-07",25.0,26.47,22.72,22.74,34800.0],["2026-04-08",24.0,26.05,22.88,22.9,18800.0],["2026-04-09",22.985,22.985,22.5,22.58,3300.0],["2026-04-10",23.15,23.15,22.58,22.58,1000.0],["2026-04-13",21.99,23.15,20.9,23.0,22000.0],["2026-04-14",23.46,23.46,22.95,23.0,11900.0],["2026-04-15",23.0,23.05,23.0,23.0,27900.0],["2026-04-16",23.0,23.1,22.95,23.0,24700.0],["2026-04-17",23.25,23.25,22.93,23.015,16700.0],["2026-04-20",23.0,23.05,22.91,22.95,13900.0],["2026-04-21",23.0,23.2,22.9,23.0,18700.0],["2026-04-22",23.22,23.22,22.93,23.0,19400.0],["2026-04-23",23.0,23.2,22.9,23.2,12100.0],["2026-04-24",22.73,23.3,22.73,23.06,14700.0],["2026-04-27",22.99,24.89,22.99,24.77,7800.0],["2026-04-28",24.8,26.2,24.77,24.97,54400.0],["2026-04-29",25.0,25.09,24.54,25.09,12600.0],["2026-04-30",24.98,25.0,24.89,25.0,13300.0],["2026-05-01",25.245,25.25,24.96,25.0,18100.0],["2026-05-04",25.0,25.05,24.82,24.82,11700.0],["2026-05-05",25.24,26.307,25.0,25.45,8800.0],["2026-05-06",25.0,25.1,24.88,25.0,17900.0],["2026-05-07",24.95,25.98,24.95,25.03,7700.0],["2026-05-08",25.165,25.665,24.63,25.495,14400.0],["2026-05-11",25.3,26.85,25.28,26.85,81300.0],["2026-05-12",27.378,27.48,26.65,27.24,8600.0],["2026-05-13",27.05,29.637,26.01,26.01,44200.0],["2026-05-14",27.0,27.69,25.745,27.69,47400.0],["2026-05-15",27.85,27.85,25.64,26.72,8200.0],["2026-05-18",27.07,27.07,24.475,26.15,27200.0],["2026-05-19",26.14,27.433,26.14,27.0,61900.0],["2026-05-20",27.06,27.11,26.57,27.11,58700.0],["2026-05-21",27.12,27.47,26.73,27.1,14900.0],["2026-05-22",26.29,27.16,25.31,26.66,12400.0],["2026-05-26",26.09,27.9,26.09,27.17,10600.0],["2026-05-27",28.02,28.02,26.8,26.96,11000.0],["2026-05-28",26.32,26.78,25.685,25.8,5500.0],["2026-05-29",26.05,27.1,25.8,26.47,10400.0],["2026-06-01",26.61,27.63,26.17,26.2,12500.0],["2026-06-02",26.73,26.73,25.91,26.0,6200.0],["2026-06-03",26.21,26.5,25.88,25.88,6900.0],["2026-06-04",26.264,26.45,25.85,25.86,6700.0],["2026-06-05",25.249,25.55,25.249,25.55,3600.0],["2026-06-08",25.75,26.59,25.75,26.3,1900.0],["2026-06-09",26.9,26.9,26.9,26.9,800.0],["2026-06-10",27.0,27.66,26.95,27.42,32100.0],["2026-06-11",27.75,28.74,27.5,28.72,41800.0],["2026-06-12",26.47,27.554,26.47,27.5,1600.0],["2026-06-15",28.0,28.0,26.42,26.5,64700.0],["2026-06-16",27.95,28.5,27.36,28.02,21000.0],["2026-06-17",27.51,28.12,26.67,27.01,9200.0],["2026-06-18",27.5,29.0,27.03,29.0,46200.0],["2026-06-22",29.0,29.3,28.64,29.28,20700.0],["2026-06-23",29.0,29.61,28.655,29.5,22200.0],["2026-06-24",29.0,29.2,28.5,28.71,34600.0],["2026-06-25",28.86,29.21,27.89,29.21,27400.0],["2026-06-26",28.795,29.29,28.505,29.03,19600.0],["2026-06-29",29.76,29.76,27.55,27.55,27400.0],["2026-06-30",27.53,29.095,27.53,28.26,53000.0],["2026-07-01",28.26,28.55,27.49,28.0,32000.0],["2026-07-02",27.63,27.75,25.4,25.77,27700.0],["2026-07-06",26.23,26.5,24.33,24.33,8800.0],["2026-07-07",24.93,25.3,23.51,24.6,36600.0],["2026-07-08",25.0,28.0,24.48,28.0,33500.0],["2026-07-09",26.8,28.35,26.8,27.16,9000.0],["2026-07-10",27.57,27.65,26.55,26.55,29800.0],["2026-07-13",27.0,27.38,24.6,26.25,42500.0],["2026-07-14",25.75,26.195,24.925,25.4,50100.0],["2026-07-15",25.19,28.51,25.19,27.2,34300.0],["2026-07-16",26.9,28.35,26.71,26.71,17900.0],["2026-07-17",27.49,28.368,26.495,26.99,9900.0],["2026-07-20",26.99,28.975,26.77,27.26,176000.0],["2026-07-21",27.15,27.78,26.3,26.86,65650.0],["2026-07-22",27.38,27.75,25.9,26.47,58898.483867],["2026-07-23",26.6,28.4,25.33,28.4,21731.537122],["2026-07-24",28.04,28.81,25.5501,25.92,206211.60606],["2026-07-27",27.36,28.91,26.39,27.59,91423.073099],["2026-07-28",26.82,27.87,25.79,27.77,103872.63755],["2026-07-29",27,27.02,25.725,25.74,72327],["2026-07-30",26.41,27.87,25.96,26.25,166063],["2026-07-31",26.74,29.09,25.92,28.66,324265.962603],["2026-08-03",28.66,29.01,26.22,26.84,374479.538924],["2026-08-04",27.24,28.2899,26.5,26.7,132725.890969],["2026-08-05",26.88,28.9,26.825,28.54,59710.953672]]}