{"t":"TBBB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-09",19.5,21.0,19.05,19.05,15493600.0],["2024-02-12",19.2,20.95,18.71,19.55,2504700.0],["2024-02-13",19.9,20.75,19.5,20.6,2108100.0],["2024-02-14",20.6,21.45,20.135,21.3,1688200.0],["2024-02-15",21.01,21.88,20.28,20.43,1155800.0],["2024-02-16",20.21,20.95,20.01,20.21,361200.0],["2024-02-20",20.56,21.1,20.043,20.74,475400.0],["2024-02-21",21.02,21.02,20.09,20.09,182400.0],["2024-02-22",20.25,20.97,20.25,20.79,927500.0],["2024-02-23",20.87,21.92,20.55,20.87,713500.0],["2024-02-26",20.46,21.41,20.46,20.69,477500.0],["2024-02-27",20.93,21.46,19.76,20.19,604400.0],["2024-02-28",20.2,21.21,19.85,20.9,360500.0],["2024-02-29",20.77,21.41,20.21,20.99,274300.0],["2024-03-01",20.65,21.49,20.55,21.28,278900.0],["2024-03-04",21.49,21.49,21.039,21.27,261700.0],["2024-03-05",20.88,21.85,20.58,20.92,810100.0],["2024-03-06",21.48,22.54,21.275,21.78,850600.0],["2024-03-07",21.77,22.06,20.93,21.0,985500.0],["2024-03-08",21.0,21.78,20.41,20.97,582100.0],["2024-03-11",20.9,21.94,20.42,21.26,226800.0],["2024-03-12",21.52,21.64,21.12,21.18,189800.0],["2024-03-13",21.2,22.094,21.09,22.02,516800.0],["2024-03-14",22.02,22.1,21.03,21.76,392500.0],["2024-03-15",21.72,22.14,21.55,21.71,125200.0],["2024-03-18",21.67,22.0,21.49,21.92,245200.0],["2024-03-19",21.69,21.945,21.51,21.68,340200.0],["2024-03-20",21.64,22.33,21.36,22.2,386800.0],["2024-03-21",22.3,23.28,22.04,22.8,324200.0],["2024-03-22",22.9,23.82,22.56,23.54,886300.0],["2024-03-25",23.79,24.83,23.68,23.81,1194200.0],["2024-03-26",23.76,24.59,23.28,23.74,2478000.0],["2024-03-27",23.96,24.97,23.65,24.5,1134100.0],["2024-03-28",24.55,24.99,23.65,23.78,707200.0],["2024-04-01",23.78,24.09,21.86,22.9,2274700.0],["2024-04-02",22.76,23.84,22.46,23.29,1082700.0],["2024-04-03",23.32,23.54,22.58,23.49,1160000.0],["2024-04-04",23.5,23.91,23.15,23.39,577800.0],["2024-04-05",23.31,23.44,23.11,23.26,412300.0],["2024-04-08",23.31,23.66,22.655,22.99,653000.0],["2024-04-09",22.31,22.647,20.66,21.58,1898200.0],["2024-04-10",21.1,21.3,20.21,20.63,784700.0],["2024-04-11",20.6,20.82,20.35,20.5,649600.0],["2024-04-12",20.39,20.93,19.87,20.04,1183600.0],["2024-04-15",20.01,20.343,19.87,20.0,676400.0],["2024-04-16",19.85,19.9,19.31,19.46,656300.0],["2024-04-17",19.52,20.06,19.46,20.05,1060600.0],["2024-04-18",20.17,20.17,19.75,19.8,1053500.0],["2024-04-19",19.89,20.29,19.81,19.9,834100.0],["2024-04-22",19.9,20.38,19.67,20.24,853200.0],["2024-04-23",20.36,20.48,19.875,20.05,765700.0],["2024-04-24",20.15,20.73,20.0,20.6,1610300.0],["2024-04-25",20.13,20.63,19.985,20.6,852000.0],["2024-04-26",20.42,23.83,20.32,23.11,1734600.0],["2024-04-29",23.25,23.69,23.05,23.2,383500.0],["2024-04-30",23.17,23.48,22.84,22.95,1349200.0],["2024-05-01",22.93,23.07,22.15,22.59,745700.0],["2024-05-02",22.8,23.38,22.54,23.0,861100.0],["2024-05-03",23.27,24.705,22.87,24.37,1301900.0],["2024-05-06",24.41,26.39,24.4,26.39,1201000.0],["2024-05-07",26.41,26.41,25.28,25.56,944800.0],["2024-05-08",25.11,25.54,24.55,25.36,999200.0],["2024-05-09",25.44,26.02,25.14,25.79,1072100.0],["2024-05-10",25.85,25.85,24.937,25.33,1156800.0],["2024-05-13",25.5,25.6,24.95,24.99,869500.0],["2024-05-14",25.14,25.25,23.77,24.0,967200.0],["2024-05-15",24.09,25.8,23.695,25.71,969200.0],["2024-05-16",25.77,25.77,25.12,25.26,852200.0],["2024-05-17",25.45,25.86,25.18,25.49,689000.0],["2024-05-20",25.49,25.75,24.89,25.08,684700.0],["2024-05-21",25.14,25.14,24.52,24.67,795300.0],["2024-05-22",24.46,24.8,24.07,24.63,910600.0],["2024-05-23",26.09,28.55,25.65,28.03,2319000.0],["2024-05-24",28.05,28.77,27.71,28.24,972700.0],["2024-05-28",28.61,28.84,26.045,26.8,1183200.0],["2024-05-29",26.34,27.27,26.26,27.0,1158500.0],["2024-05-30",27.1,27.572,26.76,27.04,1043600.0],["2024-05-31",27.32,27.65,26.65,27.24,996200.0],["2024-06-03",26.89,27.235,24.57,24.88,1506500.0],["2024-06-04",24.72,24.92,23.83,24.12,2016600.0],["2024-06-05",24.9,24.9,23.71,23.95,1367600.0],["2024-06-06",23.71,24.16,22.76,24.06,1452400.0],["2024-06-07",23.75,23.98,22.757,23.06,1305000.0],["2024-06-10",23.06,23.19,22.3,23.02,431700.0],["2024-06-11",23.09,23.28,22.693,23.01,291300.0],["2024-06-12",23.21,23.82,22.74,22.99,625800.0],["2024-06-13",23.04,23.19,22.49,22.81,504200.0],["2024-06-14",22.62,22.78,21.51,22.08,711300.0],["2024-06-17",22.05,22.27,21.42,21.58,663000.0],["2024-06-18",21.5,22.6,21.385,21.96,690400.0],["2024-06-20",21.95,22.47,21.72,22.14,1117800.0],["2024-06-21",22.24,23.9,21.87,23.41,1422700.0],["2024-06-24",23.5,23.5,22.53,22.74,650000.0],["2024-06-25",22.65,23.44,22.03,23.17,830300.0],["2024-06-26",23.03,24.13,22.63,23.03,795400.0],["2024-06-27",22.76,24.41,22.56,23.97,1611600.0],["2024-06-28",24.01,24.337,23.44,23.86,1674800.0],["2024-07-01",23.67,23.92,23.31,23.5,1537300.0],["2024-07-02",23.53,23.81,23.265,23.54,696000.0],["2024-07-03",23.63,23.79,23.15,23.35,412000.0],["2024-07-05",23.83,23.98,23.27,23.72,473600.0],["2024-07-08",23.87,24.56,23.64,24.49,586100.0],["2024-07-09",24.49,24.72,23.89,24.34,533000.0],["2024-07-10",24.8,25.05,23.485,23.77,695900.0],["2024-07-11",23.94,25.13,23.73,24.95,668900.0],["2024-07-12",24.98,25.72,24.77,25.37,303700.0],["2024-07-15",25.21,25.33,24.67,25.05,235000.0],["2024-07-16",25.3,25.61,24.92,25.55,354000.0],["2024-07-17",25.25,26.64,25.14,26.32,960000.0],["2024-07-18",26.18,26.8,25.74,25.99,804400.0],["2024-07-19",26.0,26.215,25.31,26.01,434400.0],["2024-07-22",26.23,26.43,25.79,26.35,476600.0],["2024-07-23",26.31,26.462,25.98,26.06,361600.0],["2024-07-24",26.14,26.14,25.58,25.65,1058200.0],["2024-07-25",25.65,26.28,25.49,26.15,580800.0],["2024-07-26",26.39,28.12,26.276,26.9,781400.0],["2024-07-29",26.94,26.94,26.07,26.69,238500.0],["2024-07-30",26.68,27.13,26.31,26.96,468700.0],["2024-07-31",26.92,27.93,26.807,27.15,594300.0],["2024-08-01",27.32,27.99,26.92,27.05,344100.0],["2024-08-02",26.51,26.75,25.51,25.65,540700.0],["2024-08-05",24.325,24.91,24.2,24.58,696300.0],["2024-08-06",24.65,25.54,24.65,24.91,556900.0],["2024-08-07",25.1,27.26,24.915,26.12,690400.0],["2024-08-08",26.06,27.46,26.0,27.01,397700.0],["2024-08-09",26.79,27.41,26.06,27.03,393700.0],["2024-08-12",26.88,27.17,26.6,27.06,204500.0],["2024-08-13",27.36,27.49,26.76,27.41,210700.0],["2024-08-14",27.55,28.45,27.4,28.0,275600.0],["2024-08-15",28.41,28.98,27.89,28.43,347300.0],["2024-08-16",28.36,29.04,28.25,28.65,255900.0],["2024-08-19",28.62,29.19,28.47,29.19,397300.0],["2024-08-20",29.21,29.55,27.41,27.49,660300.0],["2024-08-21",27.8,28.855,27.8,28.56,637200.0],["2024-08-22",28.7,30.51,28.7,29.83,1223300.0],["2024-08-23",30.67,32.99,30.365,32.68,1325500.0],["2024-08-26",32.78,33.0,31.95,32.35,514900.0],["2024-08-27",32.35,33.16,32.28,33.0,488100.0],["2024-08-28",32.9,33.117,31.47,31.97,899200.0],["2024-08-29",32.04,32.82,31.56,31.93,376100.0],["2024-08-30",31.93,32.16,31.47,31.78,316600.0],["2024-09-03",31.15,31.52,29.84,29.92,452000.0],["2024-09-04",29.44,29.82,28.865,29.57,1244600.0],["2024-09-05",29.49,29.72,29.23,29.36,688000.0],["2024-09-06",29.46,29.505,28.32,28.66,916400.0],["2024-09-09",28.75,29.225,28.56,28.98,1275900.0],["2024-09-10",29.18,29.4,28.05,28.2,1050300.0],["2024-09-11",28.07,29.13,28.03,29.1,459200.0],["2024-09-12",29.36,30.085,29.26,30.03,827000.0],["2024-09-13",29.96,31.35,29.96,30.68,903500.0],["2024-09-16",30.66,31.42,30.5,31.28,510100.0],["2024-09-17",31.5,31.5,30.15,30.51,379400.0],["2024-09-18",30.51,30.96,30.13,30.47,461700.0],["2024-09-19",31.11,32.8,30.59,32.51,896100.0],["2024-09-20",32.42,32.445,31.245,31.37,618200.0],["2024-09-23",31.35,32.34,31.225,31.64,359400.0],["2024-09-24",31.65,31.91,31.0,31.31,381400.0],["2024-09-25",31.4,32.11,31.09,31.55,792100.0],["2024-09-26",31.74,31.74,29.81,29.9,1312100.0],["2024-09-27",29.85,30.21,29.825,30.0,512100.0],["2024-09-30",29.64,30.0,29.21,30.0,500800.0],["2024-10-01",30.07,30.66,29.84,30.03,269600.0],["2024-10-02",29.85,30.075,29.35,29.75,550800.0],["2024-10-03",29.86,30.06,29.65,29.93,310200.0],["2024-10-04",30.4,31.325,30.175,30.73,716600.0],["2024-10-07",30.75,31.24,30.58,30.63,846900.0],["2024-10-08",30.57,31.34,30.12,31.33,668600.0],["2024-10-09",31.46,31.74,30.84,31.0,346500.0],["2024-10-10",30.75,32.175,30.75,31.97,582800.0],["2024-10-11",32.04,32.99,31.845,32.84,1030400.0],["2024-10-14",32.89,32.91,31.5,31.74,379000.0],["2024-10-15",31.79,34.16,31.79,33.22,843800.0],["2024-10-16",33.775,33.8,32.58,33.09,486500.0],["2024-10-17",33.0,33.33,32.64,33.12,658300.0],["2024-10-18",33.31,33.59,32.71,33.22,812800.0],["2024-10-21",33.26,33.57,32.828,33.12,566900.0],["2024-10-22",32.66,33.53,32.599,33.4,373300.0],["2024-10-23",33.08,33.32,31.91,32.36,732200.0],["2024-10-24",32.57,33.52,32.4,33.22,785200.0],["2024-10-25",33.34,34.34,33.24,34.25,743200.0],["2024-10-28",34.51,34.8,34.18,34.22,477800.0],["2024-10-29",34.06,35.22,32.86,32.86,701000.0],["2024-10-30",32.7,33.39,31.76,32.0,852600.0],["2024-10-31",32.09,32.3,31.65,31.94,1088200.0],["2024-11-01",32.08,32.125,31.58,31.82,750500.0],["2024-11-04",31.82,32.42,31.62,32.0,590300.0],["2024-11-05",32.07,32.55,32.02,32.2,529400.0],["2024-11-06",31.98,32.575,30.65,31.93,1239400.0],["2024-11-07",32.4,33.0,32.0,32.56,634300.0],["2024-11-08",32.58,33.59,32.43,33.39,482300.0],["2024-11-11",33.69,33.69,32.91,33.29,585900.0],["2024-11-12",33.1,33.47,32.54,32.89,729900.0],["2024-11-13",33.05,33.58,32.7,32.96,520200.0],["2024-11-14",32.94,33.318,31.8,31.91,450500.0],["2024-11-15",31.91,32.47,31.57,32.18,216100.0],["2024-11-18",32.11,33.01,31.67,32.11,781300.0],["2024-11-19",31.59,33.03,31.09,32.73,695100.0],["2024-11-20",32.78,33.02,31.94,32.78,436600.0],["2024-11-21",32.84,33.61,32.27,33.4,671200.0],["2024-11-22",33.69,34.09,33.26,34.07,762800.0],["2024-11-25",34.54,34.75,33.71,34.16,883800.0],["2024-11-26",32.14,32.3,29.4,29.89,2051900.0],["2024-11-27",29.76,29.975,28.09,28.22,1167200.0],["2024-11-29",28.6,28.74,27.62,28.22,698200.0],["2024-12-02",28.01,28.558,27.76,27.84,913500.0],["2024-12-03",27.67,28.93,27.67,28.58,738300.0],["2024-12-04",28.26,28.7,27.796,28.1,714100.0],["2024-12-05",28.43,29.84,28.0,28.72,771300.0],["2024-12-06",28.9,30.15,28.73,30.0,1468700.0],["2024-12-09",29.98,30.63,29.42,29.44,1003200.0],["2024-12-10",29.48,29.99,28.88,29.09,896700.0],["2024-12-11",29.23,30.38,29.18,29.92,759300.0],["2024-12-12",29.68,30.11,29.03,29.26,422000.0],["2024-12-13",29.44,29.55,28.37,28.73,658900.0],["2024-12-16",28.96,30.21,28.68,30.16,1002900.0],["2024-12-17",30.03,30.15,28.87,28.88,844900.0],["2024-12-18",28.87,29.38,28.22,28.71,611700.0],["2024-12-19",28.79,29.42,28.578,29.2,740500.0],["2024-12-20",28.94,30.045,28.94,29.45,1013100.0],["2024-12-23",29.3,29.7,28.9,29.7,665600.0],["2024-12-24",29.95,30.33,29.16,29.66,466400.0],["2024-12-26",29.58,30.05,29.32,29.89,674800.0],["2024-12-27",29.89,30.06,29.12,29.32,741500.0],["2024-12-30",28.94,29.28,28.16,28.56,888700.0],["2024-12-31",28.68,28.78,28.14,28.28,732800.0],["2025-01-02",28.46,29.81,28.35,29.66,778800.0],["2025-01-03",29.67,30.04,29.065,29.44,655300.0],["2025-01-06",29.49,30.5,28.89,30.21,808700.0],["2025-01-07",30.5,30.55,29.24,29.79,478100.0],["2025-01-08",29.64,30.29,29.14,30.1,694500.0],["2025-01-10",30.37,31.18,29.48,30.98,772500.0],["2025-01-13",30.52,31.14,29.86,30.12,730100.0],["2025-01-14",30.05,30.7,30.015,30.68,513100.0],["2025-01-15",31.16,31.16,29.63,30.06,559000.0],["2025-01-16",30.08,31.0,29.9,29.91,713500.0],["2025-01-17",29.94,30.39,29.51,29.51,576000.0],["2025-01-21",29.77,30.11,29.18,29.93,410700.0],["2025-01-22",29.8,30.37,29.705,30.29,535700.0],["2025-01-23",30.12,30.55,29.9,30.2,583500.0],["2025-01-24",30.25,30.9,30.25,30.82,957400.0],["2025-01-27",30.29,31.21,30.1,31.21,759900.0],["2025-01-28",31.43,31.43,29.66,30.21,1023500.0],["2025-01-29",30.36,31.99,30.345,31.3,610700.0],["2025-01-30",31.6,31.6,30.13,30.33,761000.0],["2025-01-31",30.45,31.26,29.84,31.02,648300.0],["2025-02-03",30.84,31.55,30.27,31.23,675400.0],["2025-02-04",29.81,30.68,28.75,29.39,1651600.0],["2025-02-05",29.3,29.525,28.15,28.57,1422000.0],["2025-02-06",28.7,28.71,27.0,27.02,8965900.0],["2025-02-07",27.2,27.895,26.75,27.48,3302500.0],["2025-02-10",27.29,28.06,26.47,27.26,1563600.0],["2025-02-11",27.5,27.71,26.76,27.56,2164300.0],["2025-02-12",27.24,28.13,27.24,28.05,1904900.0],["2025-02-13",28.32,28.36,27.91,27.99,1139700.0],["2025-02-14",28.05,28.39,27.86,28.02,1093900.0],["2025-02-18",28.02,28.404,27.9,28.15,899900.0],["2025-02-19",28.29,28.86,28.058,28.43,1011100.0],["2025-02-20",28.69,28.82,28.045,28.42,1167800.0],["2025-02-21",28.58,29.0,27.86,28.03,562100.0],["2025-02-24",28.03,28.46,27.31,27.89,708500.0],["2025-02-25",27.9,28.321,27.43,27.66,603500.0],["2025-02-26",27.59,27.97,27.4,27.48,500700.0],["2025-02-27",27.42,27.71,26.08,26.21,942500.0],["2025-02-28",26.02,26.64,25.96,26.62,797000.0],["2025-03-03",26.76,27.04,25.65,25.72,610200.0],["2025-03-04",25.5,25.75,24.67,25.23,1438500.0],["2025-03-05",25.2,25.58,25.05,25.32,485200.0],["2025-03-06",25.29,25.785,24.32,24.45,610000.0],["2025-03-07",24.52,25.1,23.0,24.94,1500900.0],["2025-03-10",24.53,24.655,23.7,24.1,2348700.0],["2025-03-11",24.1,24.68,23.78,24.5,890200.0],["2025-03-12",24.85,25.42,24.81,25.21,692500.0],["2025-03-13",24.96,25.07,23.92,24.52,343700.0],["2025-03-14",24.78,25.165,24.553,25.06,390000.0],["2025-03-17",25.18,25.63,25.015,25.06,570400.0],["2025-03-18",24.74,24.88,24.155,24.23,435700.0],["2025-03-19",24.15,24.45,23.75,24.2,677600.0],["2025-03-20",24.36,26.05,24.345,25.65,968100.0],["2025-03-21",25.26,25.99,25.15,25.84,289500.0],["2025-03-24",25.9,26.85,25.9,26.81,296700.0],["2025-03-25",26.99,27.52,26.74,26.84,679000.0],["2025-03-26",27.2,27.2,26.43,26.67,819300.0],["2025-03-27",26.91,27.5,26.18,26.97,854600.0],["2025-03-28",26.76,26.83,25.93,26.74,891700.0],["2025-03-31",26.05,26.9,25.89,26.68,752900.0],["2025-04-01",26.58,26.851,26.155,26.82,726400.0],["2025-04-02",26.42,27.275,26.18,27.25,453100.0],["2025-04-03",26.62,28.25,26.3,28.08,916800.0],["2025-04-04",27.49,27.52,24.81,25.27,1192000.0],["2025-04-07",23.97,25.89,23.94,24.86,927800.0],["2025-04-08",25.53,26.5,24.68,24.84,727500.0],["2025-04-09",24.74,27.33,24.39,26.43,1382900.0],["2025-04-10",25.3,27.04,25.26,26.65,838700.0],["2025-04-11",26.65,27.365,26.09,27.18,614100.0],["2025-04-14",27.6,27.9,26.87,27.22,641700.0],["2025-04-15",27.2,27.49,26.6,26.71,394800.0],["2025-04-16",26.77,27.04,25.61,25.76,552700.0],["2025-04-17",25.73,26.38,25.3,25.99,718200.0],["2025-04-21",26.44,26.99,25.6,26.94,1094900.0],["2025-04-22",27.43,28.78,27.245,28.06,692800.0],["2025-04-23",28.4,28.99,27.93,28.88,753200.0],["2025-04-24",29.22,30.14,28.86,30.05,556500.0],["2025-04-25",30.05,30.38,29.61,30.19,564300.0],["2025-04-28",30.25,30.35,29.59,30.26,370900.0],["2025-04-29",30.51,30.57,30.065,30.28,578900.0],["2025-04-30",30.13,30.56,29.97,30.56,384000.0],["2025-05-01",30.6,30.805,29.78,30.13,433300.0],["2025-05-02",30.4,30.98,29.96,30.39,1061700.0],["2025-05-05",30.5,31.44,30.21,30.9,456800.0],["2025-05-06",30.46,31.01,29.953,31.01,410300.0],["2025-05-07",30.15,31.17,30.02,30.98,652300.0],["2025-05-08",30.0,30.97,28.2,28.44,1573500.0],["2025-05-09",29.01,29.036,27.0,27.9,695400.0],["2025-05-12",27.89,28.246,27.39,27.76,580300.0],["2025-05-13",27.75,28.79,27.72,28.69,576200.0],["2025-05-14",28.96,29.99,28.76,29.96,561600.0],["2025-05-15",29.7,30.48,28.829,30.2,672800.0],["2025-05-16",30.33,30.92,30.0,30.25,504100.0],["2025-05-19",30.12,31.0,30.07,30.9,583000.0],["2025-05-20",31.0,31.29,30.61,31.21,678900.0],["2025-05-21",31.27,31.27,30.0,30.35,341100.0],["2025-05-22",30.38,30.45,29.64,29.79,421100.0],["2025-05-23",29.57,29.88,29.0,29.8,278100.0],["2025-05-27",29.8,30.46,29.75,29.85,384900.0],["2025-05-28",29.71,30.23,29.34,29.6,295400.0],["2025-05-29",29.8,29.8,29.14,29.3,266300.0],["2025-05-30",29.25,29.25,28.33,28.86,749700.0],["2025-06-02",30.12,30.12,28.98,29.06,375500.0],["2025-06-03",28.75,29.2,28.09,28.75,778500.0],["2025-06-04",29.15,29.58,27.27,27.3,812400.0],["2025-06-05",27.5,27.695,27.13,27.4,477100.0],["2025-06-06",27.43,27.485,26.64,27.28,629200.0],["2025-06-09",27.11,27.715,26.436,26.44,272300.0],["2025-06-10",26.52,26.75,25.97,26.37,479200.0],["2025-06-11",26.28,26.74,25.771,26.61,734600.0],["2025-06-12",26.52,27.15,26.42,26.8,425600.0],["2025-06-13",26.83,27.23,26.14,26.17,385200.0],["2025-06-16",26.21,26.81,26.21,26.48,330900.0],["2025-06-17",26.43,26.64,26.01,26.19,314500.0],["2025-06-18",26.36,26.44,25.45,25.56,328200.0],["2025-06-20",25.86,27.15,25.56,26.35,540100.0],["2025-06-23",26.49,27.07,26.04,27.0,307100.0],["2025-06-24",27.13,27.44,26.36,26.67,635300.0],["2025-06-25",26.91,27.92,26.77,27.2,824700.0],["2025-06-26",27.24,27.81,27.18,27.43,563500.0],["2025-06-27",27.42,27.72,27.03,27.46,555600.0],["2025-06-30",27.45,28.43,27.45,27.76,1126500.0],["2025-07-01",27.85,27.98,27.36,27.61,774000.0],["2025-07-02",27.54,27.93,27.09,27.79,1074200.0],["2025-07-03",27.98,28.38,27.18,27.73,274200.0],["2025-07-07",27.55,27.695,26.38,26.39,334300.0],["2025-07-08",26.38,26.66,25.74,25.76,544400.0],["2025-07-09",25.6,25.625,24.84,25.19,705400.0],["2025-07-10",25.28,25.57,24.815,25.53,357500.0],["2025-07-11",25.5,25.5,24.33,24.57,731100.0],["2025-07-14",24.6,24.78,24.25,24.45,605500.0],["2025-07-15",24.42,26.9,24.25,26.6,1674400.0],["2025-07-16",26.79,27.4,26.15,26.43,976900.0],["2025-07-17",26.44,27.04,26.25,26.3,658800.0],["2025-07-18",26.32,27.0,25.9,26.02,1212200.0],["2025-07-21",26.14,26.429,25.51,26.18,521400.0],["2025-07-22",26.25,26.25,25.68,25.75,683300.0],["2025-07-23",25.72,26.11,25.4,25.75,862000.0],["2025-07-24",25.8,25.99,25.575,25.66,608800.0],["2025-07-25",25.59,25.852,25.495,25.61,215400.0],["2025-07-28",25.55,25.655,24.81,24.83,767900.0],["2025-07-29",24.98,25.88,24.86,25.76,751500.0],["2025-07-30",25.91,25.94,25.333,25.56,478600.0],["2025-07-31",25.5,25.955,25.3,25.52,541200.0],["2025-08-01",25.54,25.845,25.34,25.5,481600.0],["2025-08-04",25.6,25.805,25.33,25.49,761700.0],["2025-08-05",25.52,25.73,24.59,24.71,503200.0],["2025-08-06",24.5,24.87,24.06,24.34,713600.0],["2025-08-07",24.43,25.5,24.37,25.44,325100.0],["2025-08-08",25.4,25.83,25.21,25.81,327700.0],["2025-08-11",25.7,26.33,25.63,26.33,651200.0],["2025-08-12",26.07,28.54,25.85,28.02,1311400.0],["2025-08-13",27.9,28.17,26.23,26.6,1004600.0],["2025-08-14",26.5,26.755,26.05,26.18,519400.0],["2025-08-15",26.19,26.53,25.94,26.08,614400.0],["2025-08-18",26.26,26.26,25.4,25.45,436400.0],["2025-08-19",25.48,25.95,25.42,25.63,465100.0],["2025-08-20",25.49,26.14,25.49,25.87,293100.0],["2025-08-21",25.61,26.275,25.48,25.56,378600.0],["2025-08-22",25.56,26.23,25.448,25.85,481800.0],["2025-08-25",25.86,26.32,25.77,26.02,590500.0],["2025-08-26",25.93,26.15,24.83,24.83,526400.0],["2025-08-27",24.94,26.2,24.94,26.2,497200.0],["2025-08-28",26.25,26.98,26.25,26.46,432700.0],["2025-08-29",26.53,27.28,26.36,26.9,531000.0],["2025-09-02",26.58,26.76,26.21,26.64,287300.0],["2025-09-03",26.5,26.5,25.65,26.06,484900.0],["2025-09-04",26.17,26.65,25.81,25.98,409500.0],["2025-09-05",26.2,26.3,25.57,26.11,421800.0],["2025-09-08",26.3,26.62,25.925,26.42,420500.0],["2025-09-09",26.2,26.36,25.92,26.12,446900.0],["2025-09-10",26.12,26.22,24.74,25.04,1384300.0],["2025-09-11",25.25,26.915,25.25,26.85,489000.0],["2025-09-12",26.71,26.79,26.02,26.16,267600.0],["2025-09-15",26.18,26.48,26.0,26.15,323100.0],["2025-09-16",26.3,26.44,25.64,26.12,253300.0],["2025-09-17",26.07,26.585,25.71,26.29,301500.0],["2025-09-18",26.36,26.57,25.82,25.87,290100.0],["2025-09-19",26.23,26.38,25.19,25.49,404200.0],["2025-09-22",25.51,26.0,25.37,25.85,224800.0],["2025-09-23",25.82,26.24,25.51,25.87,435800.0],["2025-09-24",25.83,26.05,25.29,25.69,696400.0],["2025-09-25",25.75,26.8,25.75,26.59,652500.0],["2025-09-26",26.61,26.85,26.09,26.26,524100.0],["2025-09-29",26.31,27.18,26.31,26.79,457800.0],["2025-09-30",26.72,27.09,26.43,26.96,590000.0],["2025-10-01",26.8,27.0,24.8,24.99,919900.0],["2025-10-02",25.17,25.6,24.93,25.12,625300.0],["2025-10-03",25.15,25.88,24.99,25.77,289800.0],["2025-10-06",25.78,26.02,24.52,24.84,986000.0],["2025-10-07",24.98,25.32,24.48,24.48,490400.0],["2025-10-08",24.56,24.8,23.87,24.12,554000.0],["2025-10-09",24.26,24.709,23.81,24.16,884700.0],["2025-10-10",24.21,24.93,24.185,24.71,882300.0],["2025-10-13",24.86,25.46,24.53,25.42,577600.0],["2025-10-14",25.37,26.8,25.05,26.41,716100.0],["2025-10-15",26.46,27.24,26.1,27.05,569800.0],["2025-10-16",27.17,27.247,26.17,26.73,357500.0],["2025-10-17",26.75,27.34,26.6,27.0,497600.0],["2025-10-20",27.04,28.625,26.685,28.6,560700.0],["2025-10-21",28.65,29.63,28.575,28.96,1133500.0],["2025-10-22",28.67,29.5,28.67,29.29,666700.0],["2025-10-23",29.3,29.3,28.765,29.0,466700.0],["2025-10-24",29.18,29.49,28.54,28.84,944600.0],["2025-10-27",28.58,29.22,28.18,29.15,691500.0],["2025-10-28",29.05,29.375,28.665,29.29,402900.0],["2025-10-29",29.26,30.24,28.9,30.16,416000.0],["2025-10-30",30.21,30.49,28.66,28.68,639700.0],["2025-10-31",28.42,28.91,27.08,27.32,616100.0],["2025-11-03",27.12,27.52,26.91,26.94,291200.0],["2025-11-04",26.92,27.11,26.18,26.22,274200.0],["2025-11-05",26.11,27.99,25.9,27.78,560400.0],["2025-11-06",27.5,27.6,26.748,27.49,698400.0],["2025-11-07",27.58,28.13,27.37,28.04,539700.0],["2025-11-10",27.97,27.98,27.23,27.7,417000.0],["2025-11-11",27.69,28.75,27.0,28.66,478600.0],["2025-11-12",28.97,29.351,28.93,29.18,316900.0],["2025-11-13",29.01,29.2,26.28,26.3,1421200.0],["2025-11-14",25.84,27.81,25.84,27.69,695600.0],["2025-11-17",28.01,28.67,27.65,28.4,315300.0],["2025-11-18",28.31,29.41,28.24,29.18,271100.0],["2025-11-19",29.53,30.6,29.26,30.5,538900.0],["2025-11-20",31.5,33.14,30.52,31.58,1655700.0],["2025-11-21",31.0,32.125,30.18,31.8,737300.0],["2025-11-24",30.85,32.25,30.42,31.82,888500.0],["2025-11-25",32.06,32.53,31.57,32.17,803700.0],["2025-11-26",32.24,32.465,31.565,31.95,600200.0],["2025-11-28",31.61,33.9,31.61,32.58,839400.0],["2025-12-01",32.67,33.57,32.01,33.0,833200.0],["2025-12-02",33.24,33.86,32.75,33.4,506700.0],["2025-12-03",33.53,33.845,32.99,33.0,1030100.0],["2025-12-04",33.16,33.66,32.85,33.35,693200.0],["2025-12-05",33.34,33.903,32.51,32.73,496500.0],["2025-12-08",33.14,33.53,32.85,33.19,539200.0],["2025-12-09",33.44,34.917,33.19,34.79,769000.0],["2025-12-10",34.79,34.92,33.59,33.95,485100.0],["2025-12-11",33.84,34.804,33.39,33.49,703400.0],["2025-12-12",33.74,34.228,32.845,33.0,794900.0],["2025-12-15",33.32,33.57,32.75,33.05,1197300.0],["2025-12-16",32.87,33.07,32.35,32.36,686100.0],["2025-12-17",32.38,33.67,31.92,32.15,1537200.0],["2025-12-18",32.43,33.67,32.405,33.22,565400.0],["2025-12-19",33.25,33.73,33.1,33.71,702200.0],["2025-12-22",33.84,35.38,33.5,35.1,935200.0],["2025-12-23",35.05,35.2,34.35,34.49,493300.0],["2025-12-24",34.46,34.83,34.06,34.5,128200.0],["2025-12-26",34.46,34.75,33.33,34.3,237100.0],["2025-12-29",34.2,34.88,34.01,34.15,335300.0],["2025-12-30",34.02,34.41,33.46,33.46,424800.0],["2025-12-31",33.43,33.96,33.325,33.39,413200.0],["2026-01-02",33.54,35.27,33.54,34.37,855500.0],["2026-01-05",34.7,35.18,34.42,35.16,465200.0],["2026-01-06",34.76,35.19,33.73,33.82,629400.0],["2026-01-07",33.5,34.65,32.82,34.44,375300.0],["2026-01-08",34.17,34.3,33.365,34.09,939300.0],["2026-01-09",33.95,34.375,33.295,33.42,638500.0],["2026-01-12",33.53,34.139,33.38,33.39,326300.0],["2026-01-13",33.47,33.66,32.08,32.12,484600.0],["2026-01-14",31.97,32.555,31.03,31.49,767100.0],["2026-01-15",31.61,32.39,31.45,32.12,525000.0],["2026-01-16",32.12,32.4,31.345,32.13,236300.0],["2026-01-20",32.1,33.065,31.97,32.54,731000.0],["2026-01-21",32.64,34.65,32.28,34.01,744000.0],["2026-01-22",34.13,34.51,33.42,33.84,457600.0],["2026-01-23",33.64,34.44,33.39,34.2,410100.0],["2026-01-26",34.7,34.89,33.751,34.81,833200.0],["2026-01-27",34.95,35.37,33.94,34.48,1098800.0],["2026-01-28",34.48,34.8,33.16,33.5,856700.0],["2026-01-29",34.44,35.4,33.79,34.94,1612600.0],["2026-01-30",34.61,35.42,34.22,34.89,982300.0],["2026-02-02",34.82,36.38,34.42,36.38,746300.0],["2026-02-03",36.4,37.82,36.26,37.79,1725400.0],["2026-02-04",37.88,38.37,37.325,38.17,708600.0],["2026-02-05",37.83,38.88,37.672,38.15,709300.0],["2026-02-06",38.58,39.39,38.11,39.06,758300.0],["2026-02-09",39.22,39.348,38.13,38.29,527200.0],["2026-02-10",38.17,38.94,37.36,38.1,850100.0],["2026-02-11",38.33,39.07,37.6,38.71,717900.0],["2026-02-12",38.04,38.57,37.31,37.34,452000.0],["2026-02-13",37.28,37.96,36.5,37.65,414400.0],["2026-02-17",37.94,38.84,37.63,38.69,577600.0],["2026-02-18",38.89,40.09,38.17,38.51,944900.0],["2026-02-19",38.51,38.83,37.975,38.13,172100.0],["2026-02-20",38.28,38.34,37.435,37.63,242700.0],["2026-02-23",36.98,36.98,35.53,36.03,734700.0],["2026-02-24",36.14,36.98,35.86,36.8,816600.0],["2026-02-25",37.2,37.99,36.935,37.0,460300.0],["2026-02-26",37.02,37.185,36.4,36.72,255700.0],["2026-02-27",36.53,37.02,36.07,36.45,266500.0],["2026-03-02",35.84,36.682,35.54,35.64,443100.0],["2026-03-03",34.78,35.495,34.07,35.04,713000.0],["2026-03-04",35.46,35.65,34.01,34.88,339500.0],["2026-03-05",34.37,34.38,32.9,33.01,727000.0],["2026-03-06",32.8,33.64,31.85,33.11,535900.0],["2026-03-09",32.62,33.53,32.04,33.5,633500.0],["2026-03-10",33.61,34.34,33.0,33.68,564200.0],["2026-03-11",33.35,34.32,33.181,34.03,517400.0],["2026-03-12",32.79,33.205,30.1,31.76,2442700.0],["2026-03-13",32.5,33.92,32.01,33.08,1221800.0],["2026-03-16",33.49,34.11,33.38,33.63,646900.0],["2026-03-17",33.5,34.435,33.5,33.86,804500.0],["2026-03-18",33.62,34.2,33.38,33.38,657500.0],["2026-03-19",32.98,33.34,32.34,32.82,551200.0],["2026-03-20",32.89,33.0,32.26,32.49,465100.0],["2026-03-23",33.02,33.79,32.755,33.57,369900.0],["2026-03-24",33.31,35.24,33.31,34.88,721600.0],["2026-03-25",35.27,35.86,34.55,34.58,724100.0],["2026-03-26",34.16,34.5,33.33,33.94,535400.0],["2026-03-27",33.92,34.385,33.75,34.29,348500.0],["2026-03-30",34.47,35.19,34.265,34.35,458200.0],["2026-03-31",34.72,36.12,34.652,35.37,575000.0],["2026-04-01",35.76,35.81,34.82,34.93,512300.0],["2026-04-02",34.73,36.42,34.02,36.29,765100.0],["2026-04-06",36.39,36.75,35.61,36.53,254200.0],["2026-04-07",36.55,36.775,35.98,36.59,311400.0],["2026-04-08",37.25,37.74,36.64,37.11,388000.0],["2026-04-09",37.14,37.74,36.86,37.56,407800.0],["2026-04-10",37.66,37.7,37.2,37.64,243400.0],["2026-04-13",37.23,37.65,35.82,35.84,263300.0],["2026-04-14",35.81,36.16,35.45,35.73,396500.0],["2026-04-15",35.66,36.12,34.975,35.0,554300.0],["2026-04-16",35.05,37.44,35.05,37.36,578700.0],["2026-04-17",37.3,38.35,37.08,38.18,337800.0],["2026-04-20",38.07,39.15,37.955,39.0,293800.0],["2026-04-21",39.0,39.71,38.87,39.15,390600.0],["2026-04-22",39.47,39.548,38.7,39.14,304500.0],["2026-04-23",39.15,39.2,37.0,37.3,572500.0],["2026-04-24",37.47,38.36,37.06,37.27,339900.0],["2026-04-27",37.27,37.375,36.09,36.24,196600.0],["2026-04-28",36.24,37.01,35.67,36.2,225900.0],["2026-04-29",36.05,36.95,35.68,35.76,236100.0],["2026-04-30",36.475,36.78,35.81,36.5,254300.0],["2026-05-01",36.38,36.79,36.03,36.58,170600.0],["2026-05-04",36.51,36.913,35.97,36.11,143500.0],["2026-05-05",36.49,38.345,36.49,38.2,314800.0],["2026-05-06",38.69,38.81,37.03,37.38,742100.0],["2026-05-07",38.2,39.34,36.8,38.43,412100.0],["2026-05-08",38.5,39.36,36.89,38.09,362600.0],["2026-05-11",38.0,38.65,36.23,36.5,598000.0],["2026-05-12",36.33,36.63,34.19,35.47,843600.0],["2026-05-13",35.54,35.75,34.65,35.65,215300.0],["2026-05-14",35.14,36.32,35.08,35.83,223500.0],["2026-05-15",35.49,37.285,35.36,36.56,395400.0],["2026-05-18",36.64,37.35,35.71,37.0,308100.0],["2026-05-19",36.82,37.56,36.32,36.32,542100.0],["2026-05-20",36.35,37.2,35.825,37.19,247600.0],["2026-05-21",36.69,37.595,36.69,37.2,296000.0],["2026-05-22",37.07,38.24,36.64,36.74,493400.0],["2026-05-26",36.68,36.68,34.35,34.39,574900.0],["2026-05-27",35.1,36.36,34.67,36.14,548800.0],["2026-05-28",34.73,34.83,32.51,32.73,2177000.0],["2026-05-29",33.74,38.0,33.59,37.82,6205300.0],["2026-06-01",37.27,40.0,36.841,39.56,2106600.0],["2026-06-02",38.97,39.96,37.48,37.94,1004900.0],["2026-06-03",37.88,39.36,37.72,39.29,1059300.0],["2026-06-04",39.74,39.748,37.5,38.2,528900.0],["2026-06-05",38.22,39.75,38.0,39.42,826800.0],["2026-06-08",39.43,40.0,39.22,39.6,625600.0],["2026-06-09",40.0,40.08,39.09,39.52,659400.0],["2026-06-10",39.07,40.58,39.067,40.13,722800.0],["2026-06-11",40.58,41.92,40.15,41.81,878300.0],["2026-06-12",41.69,42.71,41.69,42.12,704700.0],["2026-06-15",42.14,43.8,41.53,42.41,1047200.0],["2026-06-16",42.45,43.15,41.81,42.43,420300.0],["2026-06-17",42.41,43.765,41.93,42.54,818900.0],["2026-06-18",43.81,43.81,41.58,42.1,418200.0],["2026-06-22",42.18,42.515,41.42,41.69,552700.0],["2026-06-23",41.66,42.86,41.0,42.09,539200.0],["2026-06-24",42.11,42.87,41.85,42.03,382900.0],["2026-06-25",41.75,42.71,41.415,42.4,486000.0],["2026-06-26",42.54,43.0,41.85,41.99,681200.0],["2026-06-29",41.99,42.6,41.29,41.53,809000.0],["2026-06-30",41.09,41.98,40.64,41.67,626300.0],["2026-07-01",41.08,42.145,40.32,41.66,827000.0],["2026-07-02",41.88,42.575,41.54,42.07,609500.0],["2026-07-06",42.68,42.68,41.395,41.92,579418.503321],["2026-07-07",41.67,41.99,40.54,40.61,378389.352943],["2026-07-08",40.87,41.25,40.26,41,344594.208109],["2026-07-09",40.88,42.19,40.88,41.65,711275.06602],["2026-07-10",41.51,43.19,40.87,42.58,724608.026592],["2026-07-13",42.84,43.015,41.62,41.72,696209.914525],["2026-07-14",42.04,42.4,40.115,40.46,662793.762288],["2026-07-15",40.49,40.96,39.25,39.68,734011.583229],["2026-07-16",39.36,40.57,39.18,40.18,535278.306192],["2026-07-17",40.03,41.46,39.53,40.74,541459.271967],["2026-07-20",40.75,41.46,40.555,41.24,625786.600656],["2026-07-21",41.43,41.825,40.24,40.89,594041.692822],["2026-07-22",41,42,40.41,40.43,422538.129314],["2026-07-23",39.55,39.99,38.44,39.85,433756.955937],["2026-07-24",39.86,40.63,39.37,40.22,228156.048162],["2026-07-27",40.7,41.5,40.11,40.63,340981.966922],["2026-07-28",40.54,41.12,38.96,39.91,568825.181851],["2026-07-29",39.75,40.4999,38.65,39.48,520573.29629],["2026-07-30",39.73,40.29,39.05,40.2,347743.144741],["2026-07-31",40.78,41.74,39.83,41.33,642432.533359],["2026-08-03",41.66,43,41.0464,42.85,495997.652258],["2026-08-04",44.53,44.58,41.47,41.95,765411.252572],["2026-08-05",42.1,42.685,41.55,41.95,283949.66691],["2026-08-06",42.24,43.5774,40.5,40.67,324571.587919],["2026-08-07",40.87,41.05,40.3,40.8,262713.943776],["2026-08-10",40.36,40.55,39.85,39.92,105560.613265],["2026-08-11",40.76,41.65,40.71,41.44,455574.268779],["2026-08-12",41.29,42.68,41.28,42.3,620297.584149],["2026-08-13",45.75,49.77,44.875,49.2,3092126.767964],["2026-08-14",48.82,50.2,47.61,47.79,1594391.24261]]}