{"t":"TBN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-27",22.5,22.9,21.74,21.75,540100.0],["2024-06-28",22.1,23.73,21.75,22.5,181200.0],["2024-07-01",22.5,25.99,22.5,24.25,147600.0],["2024-07-02",23.51,24.0,22.73,23.57,124600.0],["2024-07-03",24.1,24.45,23.121,23.81,60400.0],["2024-07-05",24.0,24.0,23.465,23.88,81900.0],["2024-07-08",23.97,23.97,22.57,23.6,79100.0],["2024-07-09",22.94,24.005,22.94,23.9,35400.0],["2024-07-10",24.0,24.15,23.08,23.32,60500.0],["2024-07-11",23.29,23.82,23.29,23.63,30800.0],["2024-07-12",23.75,24.43,23.5,24.05,19200.0],["2024-07-15",24.43,24.83,24.16,24.72,25900.0],["2024-07-16",25.09,25.32,24.26,24.49,54300.0],["2024-07-17",24.25,24.812,24.0,24.41,75200.0],["2024-07-18",24.0,25.1,24.0,24.63,106700.0],["2024-07-19",24.4,24.71,24.2,24.23,16700.0],["2024-07-22",24.2,25.07,24.0,24.5,127200.0],["2024-07-23",24.39,24.63,23.5,24.13,230900.0],["2024-07-24",24.0,24.49,23.67,24.32,135600.0],["2024-07-25",23.77,24.165,23.35,23.58,79000.0],["2024-07-26",23.41,24.44,23.4,24.26,159300.0],["2024-07-29",24.01,24.75,23.61,23.81,86300.0],["2024-07-30",23.6,24.885,23.6,24.29,156200.0],["2024-07-31",24.12,24.5,22.9,23.85,43800.0],["2024-08-01",23.75,23.96,22.9,23.02,42200.0],["2024-08-02",23.0,23.36,22.75,23.05,35200.0],["2024-08-05",22.76,23.2,22.524,22.82,64000.0],["2024-08-06",22.9,23.04,21.05,21.73,101600.0],["2024-08-07",21.9,22.15,20.232,21.5,117300.0],["2024-08-08",21.75,22.34,21.22,22.02,62800.0],["2024-08-09",21.9,22.41,21.5,21.5,41400.0],["2024-08-12",21.8,21.8,19.9,20.21,74500.0],["2024-08-13",20.3,21.94,20.3,21.83,60700.0],["2024-08-14",21.9,22.296,21.75,21.99,48400.0],["2024-08-15",21.81,23.34,21.81,23.25,70700.0],["2024-08-16",23.0,23.56,23.0,23.35,30400.0],["2024-08-19",23.2,23.44,23.15,23.21,28600.0],["2024-08-20",23.01,23.01,22.38,22.57,35600.0],["2024-08-21",22.54,22.75,22.25,22.35,38200.0],["2024-08-22",22.22,22.56,20.71,20.9,113700.0],["2024-08-23",20.91,21.11,19.92,19.99,30500.0],["2024-08-26",20.25,20.35,18.53,19.95,70000.0],["2024-08-27",20.18,20.55,19.29,20.0,82900.0],["2024-08-28",19.86,19.995,19.0,19.0,54800.0],["2024-08-29",19.05,19.11,17.915,18.53,70500.0],["2024-08-30",18.56,20.25,18.0,20.03,156000.0],["2024-09-03",19.93,20.5,19.8,19.97,44500.0],["2024-09-04",19.76,20.47,19.51,19.95,29300.0],["2024-09-05",19.87,20.13,19.16,19.23,28700.0],["2024-09-06",19.04,19.04,18.49,18.52,16800.0],["2024-09-09",18.43,19.5,18.43,19.28,16000.0],["2024-09-10",19.375,19.52,19.09,19.33,13000.0],["2024-09-11",19.45,19.555,18.95,19.1,12500.0],["2024-09-12",18.94,19.46,18.94,19.29,12200.0],["2024-09-13",19.5,19.75,19.1,19.35,6500.0],["2024-09-16",19.3,19.656,19.02,19.21,10900.0],["2024-09-17",19.04,20.45,19.04,19.5,57700.0],["2024-09-18",19.51,19.86,19.38,19.8,18800.0],["2024-09-19",20.0,20.42,19.75,20.19,47500.0],["2024-09-20",20.19,20.595,19.96,20.25,25800.0],["2024-09-23",20.56,20.56,19.9,20.05,14000.0],["2024-09-24",20.0,20.24,19.85,20.1,8200.0],["2024-09-25",19.99,20.29,19.56,19.76,24700.0],["2024-09-26",19.67,19.9,19.04,19.5,19700.0],["2024-09-27",19.3,20.05,19.3,20.0,22900.0],["2024-09-30",20.18,20.5,20.0,20.32,78500.0],["2024-10-01",20.09,20.34,19.66,19.77,16200.0],["2024-10-02",19.54,20.29,19.54,20.01,17300.0],["2024-10-03",20.12,20.25,19.54,19.7,24900.0],["2024-10-04",20.0,20.14,19.736,20.0,15200.0],["2024-10-07",20.0,20.0,19.04,19.5,14900.0],["2024-10-08",19.33,19.53,18.77,19.53,17300.0],["2024-10-09",19.33,19.51,19.24,19.39,18000.0],["2024-10-10",19.21,19.21,18.785,19.05,6500.0],["2024-10-11",19.2,19.79,19.005,19.79,15400.0],["2024-10-14",19.52,19.59,19.0,19.3,5500.0],["2024-10-15",19.27,19.27,18.695,18.89,15500.0],["2024-10-16",19.17,19.24,18.76,18.94,5100.0],["2024-10-17",18.69,19.5,18.69,19.36,13300.0],["2024-10-18",19.49,19.49,18.91,19.04,8500.0],["2024-10-21",19.26,19.44,18.5,18.56,17500.0],["2024-10-22",18.58,18.96,18.205,18.45,7100.0],["2024-10-23",18.29,18.729,18.044,18.44,11400.0],["2024-10-24",18.71,18.71,17.475,18.19,19600.0],["2024-10-25",18.37,18.77,18.25,18.54,6900.0],["2024-10-28",18.71,18.75,18.25,18.36,21400.0],["2024-10-29",18.26,19.5,18.25,19.25,125700.0],["2024-10-30",19.01,19.332,18.74,19.08,16600.0],["2024-10-31",18.83,19.112,18.75,18.75,4800.0],["2024-11-01",19.25,19.25,18.69,18.69,9600.0],["2024-11-04",18.69,18.84,18.57,18.71,12900.0],["2024-11-05",18.5,19.22,18.5,19.04,35800.0],["2024-11-06",19.04,19.04,18.5,19.0,11600.0],["2024-11-07",18.85,19.03,18.57,18.86,15100.0],["2024-11-08",19.61,19.61,19.09,19.105,3400.0],["2024-11-11",18.86,19.65,18.65,19.46,5700.0],["2024-11-12",19.0,19.395,19.0,19.24,4600.0],["2024-11-13",19.18,19.61,18.79,19.03,20800.0],["2024-11-14",19.65,19.65,18.78,18.87,8300.0],["2024-11-15",18.75,19.19,18.75,19.19,3300.0],["2024-11-18",19.32,19.4,18.75,18.78,6700.0],["2024-11-19",18.77,19.222,18.66,18.66,12300.0],["2024-11-20",19.671,19.671,17.95,17.95,21500.0],["2024-11-21",18.08,19.122,18.08,18.58,10700.0],["2024-11-22",18.911,18.911,16.47,17.25,34800.0],["2024-11-25",17.67,19.06,16.64,17.25,11100.0],["2024-11-26",17.65,19.029,17.31,17.828,15000.0],["2024-11-27",17.54,18.3,17.31,18.0,8200.0],["2024-11-29",17.7,19.14,17.25,17.39,10900.0],["2024-12-02",17.52,18.43,17.25,17.25,8300.0],["2024-12-03",17.26,17.5,17.25,17.37,5200.0],["2024-12-04",17.5,17.5,15.888,16.35,15500.0],["2024-12-05",16.46,17.5,16.0,16.0,8000.0],["2024-12-06",16.18,17.04,16.18,16.3,7100.0],["2024-12-09",16.58,17.67,16.0,16.43,35400.0],["2024-12-10",16.92,17.0,16.221,16.67,13000.0],["2024-12-11",17.28,17.72,16.53,17.72,8600.0],["2024-12-12",17.41,17.41,16.78,16.82,4600.0],["2024-12-13",16.82,17.425,16.51,16.51,8500.0],["2024-12-16",16.5,16.75,15.75,16.68,9900.0],["2024-12-17",16.75,16.821,16.5,16.82,17100.0],["2024-12-18",16.5,16.82,16.5,16.595,14400.0],["2024-12-19",16.6,16.97,16.18,16.97,14000.0],["2024-12-20",16.7,17.25,16.15,17.25,5600.0],["2024-12-23",17.0,18.17,17.0,18.17,12400.0],["2024-12-24",17.59,18.17,17.59,18.17,1400.0],["2024-12-26",18.0,18.94,17.512,18.59,5900.0],["2024-12-27",18.06,18.94,17.867,18.73,9700.0],["2024-12-30",18.58,18.925,18.2,18.6,4300.0],["2024-12-31",18.57,22.08,18.25,20.99,18700.0],["2025-01-02",21.0,21.0,20.3,20.49,10700.0],["2025-01-03",20.36,20.75,20.12,20.67,8800.0],["2025-01-06",20.75,21.57,20.465,21.57,46400.0],["2025-01-07",21.33,23.03,21.19,22.37,45500.0],["2025-01-08",22.37,22.4,21.05,21.66,30100.0],["2025-01-10",21.21,22.12,19.8,20.41,29400.0],["2025-01-13",19.65,21.67,19.423,21.39,14600.0],["2025-01-14",21.68,22.34,21.68,22.34,1300.0],["2025-01-15",22.09,22.119,20.9,21.45,34400.0],["2025-01-16",21.5,22.12,21.42,21.64,9600.0],["2025-01-17",21.34,21.91,21.34,21.44,7100.0],["2025-01-21",21.57,22.0,21.0,21.53,6600.0],["2025-01-22",21.27,22.0,21.27,21.51,5400.0],["2025-01-23",21.9,23.0,20.84,22.6,6800.0],["2025-01-24",22.12,34.5,22.12,25.49,160200.0],["2025-01-27",25.52,26.198,23.0,25.0,22000.0],["2025-01-28",25.36,26.9,23.129,24.85,24200.0],["2025-01-29",24.55,25.425,24.5,24.7,20400.0],["2025-01-30",24.06,25.436,23.9,24.12,11100.0],["2025-01-31",24.0,25.36,23.73,24.0,32600.0],["2025-02-03",23.9,24.25,23.161,24.04,28400.0],["2025-02-04",24.06,25.064,24.0,24.11,33100.0],["2025-02-05",24.21,24.729,23.5,24.12,16600.0],["2025-02-06",23.9,24.77,23.0,23.57,14000.0],["2025-02-07",24.1,27.39,24.1,25.49,28700.0],["2025-02-10",25.54,26.295,25.131,25.57,12900.0],["2025-02-11",25.94,25.94,24.39,24.4,12100.0],["2025-02-12",24.0,25.37,24.0,24.79,38400.0],["2025-02-13",24.07,27.06,24.07,24.25,178900.0],["2025-02-14",24.04,25.5,23.87,23.92,29900.0],["2025-02-18",24.48,25.03,23.77,24.95,121200.0],["2025-02-19",25.3,30.115,24.75,29.58,63800.0],["2025-02-20",29.72,29.72,26.022,27.25,45800.0],["2025-02-21",27.01,27.8,26.5,27.25,17800.0],["2025-02-24",28.32,28.32,25.495,25.98,29800.0],["2025-02-25",26.5,26.5,24.88,25.35,23100.0],["2025-02-26",25.35,26.3,25.0,25.77,16500.0],["2025-02-27",25.4,25.555,25.2,25.35,8000.0],["2025-02-28",25.629,25.64,24.51,25.26,19700.0],["2025-03-03",25.81,25.81,24.5,25.03,25700.0],["2025-03-04",24.59,24.65,22.925,22.94,20400.0],["2025-03-05",23.2,23.881,22.72,23.22,35700.0],["2025-03-06",23.3,23.673,22.302,23.1,19700.0],["2025-03-07",23.05,23.31,22.795,23.31,17100.0],["2025-03-10",22.643,22.643,21.61,21.82,25700.0],["2025-03-11",21.8,22.59,21.12,22.5,22000.0],["2025-03-12",22.9,23.43,22.01,22.11,19600.0],["2025-03-13",22.13,23.2,22.13,23.0,13700.0],["2025-03-14",23.0,23.0,22.17,22.89,2900.0],["2025-03-17",23.109,24.085,22.905,23.4,27000.0],["2025-03-18",23.62,23.62,22.9,23.06,10300.0],["2025-03-19",25.25,25.25,23.35,23.86,4400.0],["2025-03-20",23.86,23.86,22.53,22.64,6200.0],["2025-03-21",22.85,24.238,22.85,23.26,15800.0],["2025-03-24",23.28,23.4,23.19,23.4,3400.0],["2025-03-25",23.73,24.5,23.4,23.76,10600.0],["2025-03-26",23.112,25.304,23.112,23.52,36800.0],["2025-03-27",23.52,25.66,23.52,24.27,27600.0],["2025-03-28",24.89,25.553,24.05,24.05,10300.0],["2025-03-31",24.3,25.643,23.194,23.99,27500.0],["2025-04-01",23.647,24.22,23.11,24.07,18400.0],["2025-04-02",24.349,24.412,23.42,24.0,14500.0],["2025-04-03",24.0,24.0,23.4,24.0,6300.0],["2025-04-04",23.71,24.0,21.24,22.05,24000.0],["2025-04-07",21.1,22.225,20.7,21.99,10200.0],["2025-04-08",22.5,23.5,22.5,22.92,14200.0],["2025-04-09",22.36,24.5,22.36,23.41,7400.0],["2025-04-10",23.41,23.41,21.52,21.6,13400.0],["2025-04-11",21.75,23.0,21.44,21.68,5800.0],["2025-04-14",22.01,22.87,22.0,22.68,4400.0],["2025-04-15",22.86,22.86,21.91,21.91,3100.0],["2025-04-16",22.43,22.782,22.43,22.6,2700.0],["2025-04-17",22.75,22.75,21.02,22.5,7100.0],["2025-04-21",21.291,22.24,21.0,22.24,2700.0],["2025-04-22",22.0,22.5,21.096,21.81,8700.0],["2025-04-23",22.23,22.3,21.8,21.8,9600.0],["2025-04-24",22.46,22.46,21.99,21.99,900.0],["2025-04-25",21.66,22.0,21.04,21.25,9100.0],["2025-04-28",22.0,22.0,21.0,21.0,4200.0],["2025-04-29",21.0,21.319,20.285,20.81,8300.0],["2025-04-30",20.775,21.25,20.31,20.32,5300.0],["2025-05-01",21.171,21.171,20.28,20.28,6000.0],["2025-05-02",20.41,21.24,20.41,20.7,3100.0],["2025-05-05",19.994,20.3,19.5,19.5,8100.0],["2025-05-06",19.5,19.76,19.5,19.76,2100.0],["2025-05-07",20.0,20.925,19.81,20.26,17600.0],["2025-05-08",20.8,21.08,20.16,21.0,4600.0],["2025-05-09",21.25,21.635,20.62,21.0,30100.0],["2025-05-12",21.0,21.324,20.75,20.87,3300.0],["2025-05-13",20.75,21.04,20.12,20.27,4900.0],["2025-05-14",20.947,20.947,19.77,19.8,6200.0],["2025-05-15",21.0,21.0,19.98,19.98,2700.0],["2025-05-16",20.31,21.212,19.98,19.99,25900.0],["2025-05-19",19.77,20.5,19.75,20.0,16700.0],["2025-05-20",20.687,20.8,20.0,20.0,45600.0],["2025-05-21",19.77,20.0,19.5,19.77,5900.0],["2025-05-22",19.83,19.905,19.622,19.835,1900.0],["2025-05-23",19.5,19.87,19.5,19.521,3700.0],["2025-05-27",19.56,20.24,19.53,20.0,5300.0],["2025-05-28",20.0,20.25,19.59,19.71,5000.0],["2025-05-29",19.65,20.3,19.65,20.0,27100.0],["2025-05-30",20.43,20.43,19.85,19.85,12300.0],["2025-06-02",20.25,20.59,19.99,20.5,56900.0],["2025-06-03",20.27,21.35,20.27,21.0,40300.0],["2025-06-04",21.25,23.0,21.25,21.61,7700.0],["2025-06-05",21.51,21.51,21.07,21.07,2500.0],["2025-06-06",21.51,21.924,21.28,21.28,4000.0],["2025-06-09",21.95,22.98,21.46,22.37,25800.0],["2025-06-10",24.5,24.5,21.6,22.0,7700.0],["2025-06-11",21.9,22.21,21.9,22.0,5100.0],["2025-06-12",22.0,22.0,21.8,22.0,4100.0],["2025-06-13",22.12,23.175,22.0,22.95,24100.0],["2025-06-16",23.5,24.25,22.0,22.96,97200.0],["2025-06-17",22.75,22.79,22.25,22.37,197700.0],["2025-06-18",22.67,22.95,22.535,22.95,7000.0],["2025-06-20",23.25,23.61,23.25,23.43,15800.0],["2025-06-23",23.05,23.05,22.51,22.79,4000.0],["2025-06-24",22.92,22.99,22.0,22.5,25300.0],["2025-06-25",22.78,23.75,21.02,22.05,37700.0],["2025-06-26",22.5,23.5,22.25,22.48,11800.0],["2025-06-27",22.768,22.768,21.95,21.95,7600.0],["2025-06-30",21.7,23.25,21.32,21.32,47900.0],["2025-07-01",21.6,23.15,20.05,20.88,77300.0],["2025-07-02",20.7,21.3,18.99,20.0,157500.0],["2025-07-03",20.02,20.115,19.75,19.94,9700.0],["2025-07-07",20.23,20.49,17.29,18.69,54500.0],["2025-07-08",18.87,18.87,18.039,18.16,26100.0],["2025-07-09",18.27,19.5,18.18,18.69,10200.0],["2025-07-10",18.91,19.26,18.91,19.26,11700.0],["2025-07-11",19.41,19.41,19.01,19.01,2900.0],["2025-07-14",19.85,20.38,18.91,19.6,23400.0],["2025-07-15",19.51,20.47,19.31,19.35,6700.0],["2025-07-16",19.24,20.25,19.11,19.41,27800.0],["2025-07-17",19.2,19.61,19.2,19.61,4000.0],["2025-07-18",19.62,21.5,19.61,19.62,13800.0],["2025-07-21",19.46,19.833,19.25,19.42,5400.0],["2025-07-22",19.42,19.89,19.27,19.42,7300.0],["2025-07-23",19.32,19.785,19.32,19.5,11200.0],["2025-07-24",19.98,20.5,19.63,20.1,30400.0],["2025-07-25",20.01,20.4,19.28,19.49,14500.0],["2025-07-28",19.6,20.25,19.507,19.75,19800.0],["2025-07-29",20.1,20.18,19.28,19.65,16700.0],["2025-07-30",19.68,19.95,19.675,19.8,9800.0],["2025-07-31",20.0,20.06,19.655,19.99,6700.0],["2025-08-01",20.25,22.25,19.842,19.99,14600.0],["2025-08-04",20.31,20.35,19.91,20.0,13000.0],["2025-08-05",20.4,20.51,20.21,20.31,15000.0],["2025-08-06",20.51,20.84,20.37,20.37,23100.0],["2025-08-07",20.58,20.61,20.4,20.45,10000.0],["2025-08-08",20.55,20.55,20.41,20.51,16500.0],["2025-08-11",20.82,21.586,20.82,20.99,24200.0],["2025-08-12",21.23,21.44,21.0,21.05,31300.0],["2025-08-13",21.23,21.23,20.62,20.91,6600.0],["2025-08-14",21.01,21.058,20.688,21.0,6600.0],["2025-08-15",21.14,21.25,20.86,20.86,7200.0],["2025-08-18",20.75,20.77,20.61,20.65,6100.0],["2025-08-19",20.83,20.83,20.35,20.47,3600.0],["2025-08-20",20.61,21.5,20.37,20.72,10600.0],["2025-08-21",20.63,21.25,20.25,20.49,14500.0],["2025-08-22",20.59,20.596,20.291,20.46,10100.0],["2025-08-25",20.57,20.6,20.332,20.48,11200.0],["2025-08-26",20.696,20.696,20.25,20.4,2800.0],["2025-08-27",20.24,20.44,20.2,20.225,11300.0],["2025-08-28",20.08,20.418,20.0,20.0,3500.0],["2025-08-29",20.51,20.6,20.41,20.46,15100.0],["2025-09-02",21.55,21.97,21.31,21.49,78800.0],["2025-09-03",21.48,21.49,21.05,21.26,23200.0],["2025-09-04",21.81,22.1,21.81,22.0,38900.0],["2025-09-05",21.535,21.875,21.501,21.73,6600.0],["2025-09-08",21.89,21.932,21.1,21.6,3700.0],["2025-09-09",21.685,21.8,21.685,21.77,7800.0],["2025-09-10",21.8,21.96,21.75,21.96,19000.0],["2025-09-11",21.95,22.02,21.74,21.98,8300.0],["2025-09-12",22.03,22.03,21.83,21.9,18300.0],["2025-09-15",22.42,22.76,22.0,22.12,74300.0],["2025-09-16",22.22,22.28,21.88,22.19,134400.0],["2025-09-17",22.35,22.49,21.85,22.02,30200.0],["2025-09-18",21.96,22.02,21.75,21.94,27300.0],["2025-09-19",22.05,22.125,21.91,21.97,41200.0],["2025-09-22",22.0,22.19,21.25,21.8,122800.0],["2025-09-23",21.62,21.995,21.49,21.65,23400.0],["2025-09-24",21.47,22.0,21.41,21.5,26700.0],["2025-09-25",21.47,21.51,20.16,20.5,29400.0],["2025-09-26",20.953,21.3,19.55,21.16,35600.0],["2025-09-29",21.04,22.77,21.04,22.64,17100.0],["2025-09-30",26.52,27.76,25.12,27.38,786400.0],["2025-10-01",26.5,31.9,26.5,28.41,605600.0],["2025-10-02",28.0,29.772,27.23,28.06,160200.0],["2025-10-03",27.38,28.6,26.75,27.12,220200.0],["2025-10-06",27.81,30.76,27.37,30.44,107900.0],["2025-10-07",30.44,31.44,29.741,30.17,45200.0],["2025-10-08",30.2,30.94,29.9,30.01,30200.0],["2025-10-09",29.96,29.96,28.59,28.97,29800.0],["2025-10-10",28.81,29.06,26.01,26.96,50500.0],["2025-10-13",27.51,30.0,27.5,28.36,53100.0],["2025-10-14",28.29,28.73,26.335,26.65,40800.0],["2025-10-15",26.47,27.898,25.75,25.95,52500.0],["2025-10-16",25.95,26.945,25.45,26.07,68300.0],["2025-10-17",26.0,26.0,25.22,25.57,36100.0],["2025-10-20",25.61,25.73,24.63,25.05,23700.0],["2025-10-21",24.99,25.569,24.266,24.44,46800.0],["2025-10-22",24.54,24.63,24.08,24.55,33000.0],["2025-10-23",23.5,26.51,23.125,25.96,409100.0],["2025-10-24",26.53,28.465,25.87,26.61,131100.0],["2025-10-27",27.27,28.66,25.71,26.34,198300.0],["2025-10-28",26.31,27.055,25.13,25.32,51000.0],["2025-10-29",25.42,26.61,25.34,25.49,65300.0],["2025-10-30",25.34,26.31,25.33,25.38,73500.0],["2025-10-31",25.25,25.738,24.49,24.78,58300.0],["2025-11-03",24.6,24.96,24.09,24.61,31000.0],["2025-11-04",24.12,25.695,24.02,24.23,62000.0],["2025-11-05",24.0,24.715,23.2,23.45,41200.0],["2025-11-06",23.5,23.76,23.0,23.03,27500.0],["2025-11-07",23.23,25.175,23.21,25.13,48800.0],["2025-11-10",24.78,24.788,24.0,24.52,21900.0],["2025-11-11",24.8,25.255,24.005,24.86,62100.0],["2025-11-12",24.99,24.99,24.14,24.68,27300.0],["2025-11-13",24.68,25.22,23.5,23.95,33200.0],["2025-11-14",23.12,24.5,23.12,24.0,27200.0],["2025-11-17",24.3,24.3,23.57,23.97,63600.0],["2025-11-18",24.15,24.15,23.41,23.62,14500.0],["2025-11-19",23.5,24.54,23.31,24.35,40900.0],["2025-11-20",24.39,25.155,23.23,23.25,59700.0],["2025-11-21",23.16,23.62,22.8,23.34,18300.0],["2025-11-24",23.1,23.316,22.565,22.72,38400.0],["2025-11-25",22.8,22.99,22.335,22.6,25900.0],["2025-11-26",22.99,23.86,22.45,23.47,43000.0],["2025-11-28",23.09,24.27,23.09,23.79,33600.0],["2025-12-01",23.61,24.49,23.04,23.73,57500.0],["2025-12-02",25.0,25.0,24.0,24.12,61000.0],["2025-12-03",24.46,25.75,24.05,24.92,95900.0],["2025-12-04",25.24,26.055,24.73,25.74,44000.0],["2025-12-05",25.75,26.9,25.656,26.16,111100.0],["2025-12-08",26.46,26.5,25.26,25.5,50400.0],["2025-12-09",25.34,25.9,25.23,25.23,34100.0],["2025-12-10",25.42,25.955,24.71,25.68,56200.0],["2025-12-11",25.87,26.47,25.27,25.76,40900.0],["2025-12-12",26.0,26.02,24.96,25.21,42300.0],["2025-12-15",25.16,25.16,24.21,24.61,41500.0],["2025-12-16",24.77,24.98,23.54,23.92,46200.0],["2025-12-17",24.371,24.48,23.2,23.45,42800.0],["2025-12-18",23.82,24.31,23.46,23.7,44100.0],["2025-12-19",23.7,25.28,23.7,25.0,51500.0],["2025-12-22",24.82,26.0,24.82,25.12,45000.0],["2025-12-23",25.13,26.07,25.13,25.93,26500.0],["2025-12-24",26.12,26.8,26.04,26.64,20700.0],["2025-12-26",26.52,27.194,26.235,26.47,22800.0],["2025-12-29",26.43,26.575,25.7,26.37,31700.0],["2025-12-30",26.759,26.85,25.82,26.53,28200.0],["2025-12-31",26.51,27.23,26.4,27.23,29800.0],["2026-01-02",27.15,28.0,26.84,27.88,54800.0],["2026-01-05",27.95,27.95,26.0,26.7,27900.0],["2026-01-06",26.43,26.55,25.54,25.83,17100.0],["2026-01-07",25.87,26.1,25.02,25.81,16400.0],["2026-01-08",26.13,27.52,25.75,26.96,38600.0],["2026-01-09",27.0,27.1,26.0,26.19,27900.0],["2026-01-12",26.16,27.28,25.5,26.61,37700.0],["2026-01-13",26.78,27.34,26.13,27.27,37500.0],["2026-01-14",27.2,28.78,26.91,27.15,55000.0],["2026-01-15",26.946,26.97,26.12,26.3,32900.0],["2026-01-16",26.3,26.81,26.15,26.8,19800.0],["2026-01-20",26.75,27.42,26.75,27.36,34000.0],["2026-01-21",27.43,28.13,26.5,27.9,67600.0],["2026-01-22",28.15,28.31,27.5,27.72,31200.0],["2026-01-23",27.72,28.3,27.3,27.5,21800.0],["2026-01-26",27.8,28.095,27.07,27.79,17800.0],["2026-01-27",28.05,28.675,27.76,28.64,36100.0],["2026-01-28",28.54,29.35,28.32,28.57,35200.0],["2026-01-29",28.85,30.532,28.51,30.18,210400.0],["2026-01-30",30.0,30.99,29.55,29.94,126500.0],["2026-02-02",30.0,30.79,28.205,28.29,69100.0],["2026-02-03",28.44,28.59,27.62,27.94,61400.0],["2026-02-04",27.78,28.08,27.15,27.93,46600.0],["2026-02-05",28.03,28.03,27.05,27.11,30000.0],["2026-02-06",27.54,28.85,27.47,28.62,32800.0],["2026-02-09",28.31,30.0,28.0,29.22,52800.0],["2026-02-10",28.91,29.4,28.3,28.78,36800.0],["2026-02-11",28.99,29.455,28.07,28.63,40300.0],["2026-02-12",28.94,29.41,27.61,27.78,20500.0],["2026-02-13",28.22,28.85,28.04,28.1,17500.0],["2026-02-17",28.5,29.01,27.31,28.85,41800.0],["2026-02-18",29.41,31.6,29.0,29.9,98600.0],["2026-02-19",30.0,30.495,29.59,30.0,17100.0],["2026-02-20",30.0,30.585,29.61,30.06,37100.0],["2026-02-23",30.06,31.88,30.01,31.07,62500.0],["2026-02-24",31.42,32.57,31.08,31.27,164300.0],["2026-02-25",31.5,31.5,30.27,31.0,65600.0],["2026-02-26",30.85,31.08,30.54,30.97,35000.0],["2026-02-27",30.75,32.389,30.75,31.7,251800.0],["2026-03-02",31.73,32.88,31.335,32.2,57100.0],["2026-03-03",31.89,32.003,30.85,31.0,67900.0],["2026-03-04",30.5,31.7,30.13,31.0,106200.0],["2026-03-05",31.24,31.685,30.51,31.0,109600.0],["2026-03-06",30.72,32.2,30.52,31.0,140900.0],["2026-03-09",31.52,31.75,30.37,30.96,85900.0],["2026-03-10",30.6,31.25,29.6,30.0,78300.0],["2026-03-11",30.27,31.05,30.0,30.59,52000.0],["2026-03-12",31.39,31.39,29.0,29.39,50400.0],["2026-03-13",29.01,29.26,28.51,28.68,60400.0],["2026-03-16",29.3,29.79,28.25,29.72,89300.0],["2026-03-17",30.11,32.385,29.74,32.07,68100.0],["2026-03-18",31.63,32.26,31.0,31.81,60400.0],["2026-03-19",31.03,32.44,31.03,31.73,90000.0],["2026-03-20",31.42,32.8,31.42,31.92,87400.0],["2026-03-23",31.44,31.8,29.84,31.0,61200.0],["2026-03-24",30.77,32.225,30.77,31.61,38800.0],["2026-03-25",32.31,32.82,31.13,31.95,75100.0],["2026-03-26",32.25,35.542,32.25,34.55,112600.0],["2026-03-27",36.57,44.13,36.36,43.4,425400.0],["2026-03-30",44.29,45.066,42.0,44.44,213700.0],["2026-03-31",44.57,52.21,43.88,49.99,327900.0],["2026-04-01",48.5,48.91,43.81,45.0,372700.0],["2026-04-02",44.84,46.02,41.66,43.73,186400.0],["2026-04-06",43.61,44.12,41.84,42.94,99800.0],["2026-04-07",43.5,46.0,42.63,45.34,210500.0],["2026-04-08",37.25,37.39,34.8,35.75,1742000.0],["2026-04-09",35.95,37.43,34.89,35.35,737900.0],["2026-04-10",36.41,36.41,35.28,35.87,147800.0],["2026-04-13",36.55,38.5,36.35,37.26,269800.0],["2026-04-14",36.85,37.03,34.91,35.45,313500.0],["2026-04-15",35.62,36.04,34.85,35.97,171000.0],["2026-04-16",37.7,38.43,36.49,37.51,361800.0],["2026-04-17",36.25,36.332,34.43,35.76,244200.0],["2026-04-20",35.88,36.23,35.28,35.8,159700.0],["2026-04-21",36.48,36.48,35.25,35.78,84100.0],["2026-04-22",35.5,36.35,35.5,35.76,144400.0],["2026-04-23",35.99,36.288,35.01,35.99,93000.0],["2026-04-24",35.51,36.0,35.145,35.62,104300.0],["2026-04-27",35.99,36.424,35.26,35.85,65200.0],["2026-04-28",35.99,35.99,35.01,35.39,43100.0],["2026-04-29",37.92,37.98,35.09,35.5,253000.0],["2026-04-30",35.25,36.1,34.81,36.1,137500.0],["2026-05-01",35.59,35.91,34.77,35.89,52500.0],["2026-05-04",35.83,36.474,35.04,35.91,90400.0],["2026-05-05",35.86,35.86,34.89,35.36,49500.0],["2026-05-06",34.98,35.4,33.71,35.25,88000.0],["2026-05-07",34.91,35.5,34.05,35.5,197600.0],["2026-05-08",35.71,35.75,35.09,35.64,195200.0],["2026-05-11",36.05,36.5,35.1,35.67,93300.0],["2026-05-12",35.98,36.3,35.3,36.0,90900.0],["2026-05-13",36.28,37.5,35.395,37.3,170300.0],["2026-05-14",37.35,37.71,35.0,36.45,337800.0],["2026-05-15",36.26,36.966,35.08,36.49,196200.0],["2026-05-18",35.94,36.88,34.78,36.79,216900.0],["2026-05-19",36.99,36.99,35.52,36.99,203600.0],["2026-05-20",37.0,37.07,35.45,35.94,184200.0],["2026-05-21",36.58,36.58,34.12,35.06,668500.0],["2026-05-22",35.0,35.33,34.18,35.01,185600.0],["2026-05-26",34.67,34.945,33.81,33.89,108700.0],["2026-05-27",33.66,34.44,33.0,34.16,138500.0],["2026-05-28",34.17,35.02,33.93,34.34,218700.0],["2026-05-29",34.54,34.54,33.03,33.61,570700.0],["2026-06-01",33.86,34.32,32.95,33.1,283100.0],["2026-06-02",32.72,33.505,32.615,32.62,367300.0],["2026-06-03",33.0,36.07,32.8,34.64,546100.0],["2026-06-04",34.29,35.5,34.29,35.26,154200.0],["2026-06-05",35.39,35.83,34.49,35.57,245100.0],["2026-06-08",35.52,35.95,34.39,34.4,125600.0],["2026-06-09",34.34,34.34,32.74,33.46,201500.0],["2026-06-10",33.88,34.37,33.0,34.0,147200.0],["2026-06-11",34.26,34.26,33.13,33.66,92400.0],["2026-06-12",33.55,40.37,33.0,40.37,509900.0],["2026-06-15",38.85,38.85,36.02,36.47,527400.0],["2026-06-16",36.39,36.99,35.11,36.43,207200.0],["2026-06-17",36.0,36.805,35.695,36.0,214000.0],["2026-06-18",35.56,35.77,34.26,35.01,174900.0],["2026-06-22",34.88,35.42,34.195,35.27,402500.0],["2026-06-23",35.11,35.11,32.8,33.31,646200.0],["2026-06-24",32.64,33.72,32.03,32.51,234800.0],["2026-06-25",32.0,33.0,31.5,32.01,334600.0],["2026-06-26",31.53,32.31,30.54,32.0,267300.0],["2026-06-29",32.17,32.32,31.01,31.97,223700.0],["2026-06-30",32.19,32.875,31.779,32.51,202100.0],["2026-07-01",32.05,32.59,30.92,31.1,177700.0],["2026-07-02",31.6,32.75,30.71,30.93,188100.0],["2026-07-06",30.91,31.99,30.53,31.39,100480.388648],["2026-07-10",31.85,31.85,30.63,31.73,104456.400723],["2026-07-13",32.17,32.5,31.7,31.71,73602.997715],["2026-07-14",32,32.28,31.3,31.81,83459.758823],["2026-07-15",31.86,32.425,30.6,31.97,202083.752834],["2026-07-16",31.76,31.76,30.5475,31.24,143116.37777],["2026-07-17",31.2,31.8,30.89,31.43,148971.67717],["2026-07-20",31.2,32.4,31,32.28,119756.422473],["2026-07-21",32.27,33.4,32.15,33.25,93697.189242],["2026-07-22",33.35,34.7,32.98,34.67,136877.728254],["2026-07-23",34.79,35.415,33.8701,35.25,153943.671352],["2026-07-24",34.96,35.29,34.16,34.19,194676.057202],["2026-07-27",33.5,34.77,33.17,33.93,219113.999846],["2026-07-28",33.74,33.74,32.11,32.11,177801.614393],["2026-07-29",32.11,32.515,31.055,31.53,163307.731284],["2026-07-30",31.06,32.86,31.0451,32.59,97683.434631],["2026-07-31",33,33.37,32,33.25,102074.717892]]}