{"t":"TLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-11-14",15.99,19.99,14.81,15.15,34000.0],["2024-11-15",14.9,15.9,14.85,14.85,40200.0],["2024-11-18",15.421,15.89,14.75,14.881,20100.0],["2024-11-19",15.54,16.0,15.1,15.3,23100.0],["2024-11-20",15.3,15.6,15.0,15.0,10400.0],["2024-11-21",14.8,14.8,14.44,14.768,12200.0],["2024-11-22",15.0,15.06,14.61,14.7,34200.0],["2024-11-25",15.14,15.45,14.9,15.15,28900.0],["2024-11-26",15.33,15.61,15.11,15.35,14800.0],["2024-11-27",15.62,15.62,15.4,15.42,9500.0],["2024-11-29",15.7,16.55,15.7,16.493,16300.0],["2024-12-02",17.7,17.9,16.1,16.19,59600.0],["2024-12-03",16.9,16.9,16.19,16.19,20200.0],["2024-12-04",16.42,17.2,16.25,16.35,39100.0],["2024-12-05",16.3,16.3,16.0,16.0,18500.0],["2024-12-06",16.34,17.15,16.01,16.7,13900.0],["2024-12-09",16.4,17.356,16.14,16.37,11800.0],["2024-12-10",16.0,16.66,15.51,16.3,13900.0],["2024-12-11",16.0,17.3,15.7,15.77,11900.0],["2024-12-12",15.6,16.8,15.5,15.6,8600.0],["2024-12-13",15.68,16.5,15.68,15.76,7300.0],["2024-12-16",16.675,16.675,15.62,15.82,1900.0],["2024-12-17",16.6,16.6,15.89,16.0,14500.0],["2024-12-18",16.0,17.96,15.858,16.01,10600.0],["2024-12-19",16.45,16.7,16.3,16.34,8000.0],["2024-12-20",16.0,17.57,15.6,15.82,10500.0],["2024-12-23",15.8,17.293,15.4,15.4,7500.0],["2024-12-24",14.565,16.314,14.565,15.88,1100.0],["2024-12-26",16.0,16.46,15.95,16.46,1300.0],["2024-12-27",16.4,16.4,15.365,15.6,3800.0],["2024-12-30",16.38,16.38,15.7,16.1,14100.0],["2024-12-31",15.8,16.052,15.4,15.4,2100.0],["2025-01-02",15.53,15.53,14.44,15.0,5300.0],["2025-01-03",14.89,15.5,14.89,14.93,3700.0],["2025-01-06",15.675,16.05,15.414,15.61,7500.0],["2025-01-07",15.812,15.99,15.45,15.45,3800.0],["2025-01-08",15.45,15.57,15.34,15.35,8400.0],["2025-01-10",15.25,15.344,14.63,14.63,11200.0],["2025-01-13",14.25,14.974,14.01,14.56,18900.0],["2025-01-14",15.29,15.66,15.238,15.521,4700.0],["2025-01-15",15.718,16.25,15.537,15.61,1900.0],["2025-01-16",16.15,16.25,15.7,16.0,18500.0],["2025-01-17",16.4,18.04,16.4,16.78,31600.0],["2025-01-21",18.0,18.0,16.77,16.86,17300.0],["2025-01-22",17.12,17.95,16.81,17.04,16800.0],["2025-01-23",17.04,17.99,17.0,17.13,28400.0],["2025-01-24",17.88,19.12,17.64,18.24,8500.0],["2025-01-27",18.9,19.196,17.9,18.01,24700.0],["2025-01-28",18.4,18.962,18.11,18.11,19400.0],["2025-01-29",18.8,18.89,18.01,18.59,8600.0],["2025-01-30",18.59,18.75,18.2,18.2,11400.0],["2025-01-31",18.9,19.19,18.3,18.6,29100.0],["2025-02-03",18.25,18.625,17.99,18.36,50100.0],["2025-02-04",18.45,19.1,18.45,18.9,16800.0],["2025-02-05",18.63,19.018,18.4,18.435,11500.0],["2025-02-06",18.5,19.02,18.01,18.29,13700.0],["2025-02-07",18.44,19.091,18.02,18.05,8000.0],["2025-02-10",18.7,18.82,18.09,18.09,17400.0],["2025-02-11",17.99,17.99,17.45,17.64,22100.0],["2025-02-12",17.45,17.72,17.231,17.6,17500.0],["2025-02-13",17.55,18.383,17.07,17.29,18200.0],["2025-02-14",17.0,17.855,17.0,17.19,24100.0],["2025-02-18",17.53,18.769,17.35,17.35,4600.0],["2025-02-19",17.41,17.41,16.92,17.19,11900.0],["2025-02-20",17.02,17.75,17.02,17.41,19000.0],["2025-02-21",19.13,20.0,19.01,19.5,39700.0],["2025-02-24",19.5,30.36,19.5,20.93,387400.0],["2025-02-25",19.84,20.572,19.44,19.5,89500.0],["2025-02-26",19.4,20.4,19.13,19.205,86300.0],["2025-02-27",19.3,19.3,18.6,18.9,50500.0],["2025-02-28",17.8,18.69,17.6,17.98,41200.0],["2025-03-03",18.18,18.68,17.92,18.045,51500.0],["2025-03-04",17.7,18.5,16.75,17.51,49800.0],["2025-03-05",17.51,17.978,17.35,17.7,23300.0],["2025-03-06",17.814,18.51,17.774,18.2,24500.0],["2025-03-07",18.05,19.876,18.0,18.4,53600.0],["2025-03-10",18.0,18.16,17.545,17.85,111400.0],["2025-03-11",17.41,17.62,16.56,16.75,137400.0],["2025-03-12",17.24,17.4,16.93,17.16,21700.0],["2025-03-13",17.23,17.79,16.95,16.99,18200.0],["2025-03-14",17.21,17.382,17.02,17.3,15900.0],["2025-03-17",17.39,17.698,17.16,17.6,15300.0],["2025-03-18",17.26,17.35,17.05,17.3,21000.0],["2025-03-19",17.71,17.738,17.497,17.6,13700.0],["2025-03-20",18.66,18.66,17.5,17.53,15300.0],["2025-03-21",18.81,18.856,17.51,17.79,24300.0],["2025-03-24",18.19,18.545,18.036,18.238,16300.0],["2025-03-25",18.52,18.52,18.208,18.36,6100.0],["2025-03-26",18.4,18.66,18.2,18.3,3200.0],["2025-03-27",18.04,18.06,17.38,17.51,16500.0],["2025-03-28",17.51,17.82,17.24,17.24,27200.0],["2025-03-31",17.24,17.97,16.518,16.76,25300.0],["2025-04-01",16.63,17.505,16.5,16.71,22500.0],["2025-04-02",16.09,16.333,15.9,16.21,23700.0],["2025-04-03",16.22,16.49,16.0,16.15,24500.0],["2025-04-04",14.9,15.05,13.61,13.61,112400.0],["2025-04-07",13.87,15.99,13.71,14.25,50300.0],["2025-04-08",15.3,16.121,14.31,14.31,36800.0],["2025-04-09",14.72,15.91,14.35,15.91,25100.0],["2025-04-10",16.2,17.15,15.89,16.4,50500.0],["2025-04-11",16.25,17.0,16.25,16.65,19700.0],["2025-04-14",16.82,17.19,16.12,16.84,28800.0],["2025-04-15",16.701,17.149,16.7,16.82,11700.0],["2025-04-16",17.17,17.17,16.51,16.54,32700.0],["2025-04-17",16.57,16.71,16.42,16.71,8600.0],["2025-04-21",16.91,16.98,16.14,16.21,17600.0],["2025-04-22",16.872,16.93,16.31,16.67,20500.0],["2025-04-23",17.49,18.995,17.49,18.3,49900.0],["2025-04-24",18.48,20.0,18.47,19.22,43500.0],["2025-04-25",19.23,19.47,18.7,18.8,30200.0],["2025-04-28",17.21,17.9,17.0,17.57,72500.0],["2025-04-29",17.6,17.65,17.325,17.36,17200.0],["2025-04-30",17.48,17.48,17.138,17.4,10100.0],["2025-05-01",17.86,18.15,17.55,17.94,15600.0],["2025-05-02",18.91,18.99,18.42,18.7,45300.0],["2025-05-05",18.76,18.872,18.59,18.59,9000.0],["2025-05-06",18.05,18.32,17.95,18.28,5100.0],["2025-05-07",18.2,18.2,17.5,17.75,47900.0],["2025-05-08",17.41,17.6,16.85,17.05,11800.0],["2025-05-09",17.26,17.47,17.08,17.18,13100.0],["2025-05-12",16.03,16.815,15.545,16.25,35900.0],["2025-05-13",16.31,16.8,16.31,16.71,31100.0],["2025-05-14",16.56,17.215,16.4,16.4,9200.0],["2025-05-15",16.28,16.48,16.0,16.25,6000.0],["2025-05-16",16.65,17.056,16.25,16.684,11000.0],["2025-05-19",16.98,16.98,16.54,16.54,7900.0],["2025-05-20",16.55,16.6,16.321,16.4,12600.0],["2025-05-21",16.51,16.68,16.493,16.66,4700.0],["2025-05-22",16.34,16.445,16.035,16.2,15000.0],["2025-05-23",16.3,17.855,16.29,16.6,71600.0],["2025-05-27",16.91,17.01,16.06,16.84,36200.0],["2025-05-28",16.75,16.99,16.54,16.93,7100.0],["2025-05-29",16.65,16.7,16.355,16.43,24400.0],["2025-05-30",16.81,16.99,16.31,16.99,6400.0],["2025-06-02",16.89,16.89,16.618,16.808,3400.0],["2025-06-03",16.99,17.12,16.7,16.97,24400.0],["2025-06-04",17.6,17.679,17.34,17.48,9300.0],["2025-06-05",18.13,18.13,17.178,17.36,8200.0],["2025-06-06",16.72,17.19,16.31,16.77,12900.0],["2025-06-09",16.65,17.04,16.51,16.91,15700.0],["2025-06-10",17.01,17.3,17.01,17.27,16400.0],["2025-06-11",17.229,17.5,17.0,17.04,22000.0],["2025-06-12",17.5,18.49,17.05,17.46,49600.0],["2025-06-13",16.85,16.85,16.09,16.09,33200.0],["2025-06-16",16.79,17.3,16.1,16.74,12100.0],["2025-06-17",16.62,17.17,16.21,16.796,4200.0],["2025-06-18",16.87,17.101,16.55,16.96,8200.0],["2025-06-20",16.5,17.25,16.2,17.15,161700.0],["2025-06-23",16.25,16.53,15.84,16.39,71000.0],["2025-06-24",16.39,16.72,16.23,16.41,156000.0],["2025-06-25",15.98,16.14,15.8,15.99,92300.0],["2025-06-26",16.35,16.65,16.04,16.4,51700.0],["2025-06-27",16.28,16.28,15.9,16.0,21800.0],["2025-06-30",16.03,16.15,15.9,16.07,41600.0],["2025-07-01",16.03,16.28,16.0,16.08,19500.0],["2025-07-02",16.49,16.5,16.25,16.5,58700.0],["2025-07-03",16.1,16.29,15.9,16.07,31800.0],["2025-07-07",15.85,15.88,15.48,15.485,54700.0],["2025-07-08",15.63,15.96,15.58,15.69,15600.0],["2025-07-09",16.34,16.98,16.34,16.92,105200.0],["2025-07-10",16.2,16.235,16.05,16.1,28200.0],["2025-07-11",15.86,16.0,15.653,15.97,31800.0],["2025-07-14",16.05,16.05,15.5,15.57,36500.0],["2025-07-15",15.77,15.905,15.42,15.53,20300.0],["2025-07-16",15.7,15.79,15.5,15.67,6900.0],["2025-07-17",15.74,16.26,15.74,16.14,23700.0],["2025-07-18",16.43,16.43,15.8,16.23,13100.0],["2025-07-21",16.35,16.6,16.315,16.5,73300.0],["2025-07-22",16.94,16.94,16.005,16.28,50900.0],["2025-07-23",14.49,14.805,14.2,14.58,228200.0],["2025-07-24",14.28,14.39,13.87,13.89,129200.0],["2025-07-25",14.02,14.24,13.88,14.2,76200.0],["2025-07-28",13.95,13.98,13.79,13.96,84900.0],["2025-07-29",13.64,13.79,13.35,13.49,52100.0],["2025-07-30",13.65,13.65,13.25,13.5,52400.0],["2025-07-31",13.6,14.17,13.51,13.59,38000.0],["2025-08-01",13.19,13.19,12.899,13.05,55400.0],["2025-08-04",13.21,14.27,13.21,13.32,56800.0],["2025-08-05",12.3,12.37,12.1,12.26,98500.0],["2025-08-06",12.18,12.245,11.83,11.97,134900.0],["2025-08-07",11.89,12.0,11.7,11.78,31500.0],["2025-08-08",11.58,11.67,11.34,11.34,155200.0],["2025-08-11",11.2,11.2,10.86,10.89,82400.0],["2025-08-12",10.7,10.98,10.696,10.82,111800.0],["2025-08-13",11.02,11.19,10.925,11.18,111000.0],["2025-08-14",11.04,11.06,10.93,10.99,47500.0],["2025-08-15",11.38,11.55,11.375,11.54,146900.0],["2025-08-18",11.69,12.07,11.605,11.9,203400.0],["2025-08-19",11.9,11.91,11.27,11.3,161300.0],["2025-08-20",11.14,11.14,10.5,10.97,126600.0],["2025-08-21",11.64,12.5,11.56,12.09,310600.0],["2025-08-22",12.4,12.6,12.13,12.48,161800.0],["2025-08-25",12.5,12.5,12.12,12.2,157700.0],["2025-08-26",12.28,12.58,12.28,12.54,139700.0],["2025-08-27",12.5,12.5,11.8,12.1,331600.0],["2025-08-28",10.01,10.68,9.8,10.15,1291800.0],["2025-08-29",9.75,9.75,9.475,9.55,478300.0],["2025-09-02",9.36,9.44,9.25,9.43,282300.0],["2025-09-03",9.3,9.42,9.291,9.36,129500.0],["2025-09-04",9.1,9.15,8.93,9.08,173500.0],["2025-09-05",9.15,9.215,9.0,9.06,123600.0],["2025-09-08",9.01,9.08,8.94,9.05,268200.0],["2025-09-09",9.2,9.31,9.11,9.29,208100.0],["2025-09-10",9.54,9.74,9.49,9.69,300200.0],["2025-09-11",9.19,9.38,9.19,9.32,219800.0],["2025-09-12",9.16,9.24,9.14,9.21,165700.0],["2025-09-15",9.33,9.51,9.31,9.51,107800.0],["2025-09-16",9.53,9.53,9.345,9.42,96000.0],["2025-09-17",9.44,9.47,9.315,9.38,81100.0],["2025-09-18",9.39,9.39,9.15,9.16,248400.0],["2025-09-19",9.51,10.0,9.51,9.98,544200.0],["2025-09-22",9.87,10.09,9.87,10.05,141800.0],["2025-09-23",10.57,11.08,10.57,10.93,560800.0],["2025-09-24",10.4,10.4,10.1,10.21,341700.0],["2025-09-25",10.1,10.13,9.93,10.11,244200.0],["2025-09-26",9.93,9.99,9.694,9.98,227700.0],["2025-09-29",9.87,9.99,9.84,9.89,156900.0],["2025-09-30",9.63,9.721,9.54,9.57,153700.0],["2025-10-01",9.95,10.18,9.909,10.17,97700.0],["2025-10-02",10.18,10.245,10.08,10.22,74300.0],["2025-10-03",10.29,10.33,10.21,10.28,131300.0],["2025-10-06",10.06,10.285,10.06,10.18,94500.0],["2025-10-07",10.1,10.12,9.94,9.95,86300.0],["2025-10-08",10.15,10.28,10.05,10.24,91300.0],["2025-10-09",10.2,10.23,10.05,10.09,76800.0],["2025-10-10",9.92,9.971,9.57,9.57,114600.0],["2025-10-13",9.6,9.726,9.47,9.54,85200.0],["2025-10-14",9.97,10.05,9.697,10.04,133900.0],["2025-10-15",11.15,11.289,10.8,11.01,440200.0],["2025-10-16",11.18,11.28,10.81,10.86,111700.0],["2025-10-17",10.72,10.82,10.61,10.8,64100.0],["2025-10-20",10.72,10.84,10.5,10.79,94400.0],["2025-10-21",10.9,10.98,10.835,10.92,44500.0],["2025-10-22",10.82,10.99,10.72,10.78,181000.0],["2025-10-23",10.85,11.0,10.85,10.88,89900.0],["2025-10-24",10.99,10.99,10.74,10.82,45800.0],["2025-10-27",10.93,11.0,10.835,10.95,101800.0],["2025-10-28",10.82,10.85,10.7,10.77,82400.0],["2025-10-29",10.67,10.83,10.54,10.63,54300.0],["2025-10-30",10.66,10.76,10.614,10.73,78600.0],["2025-10-31",10.66,10.71,10.54,10.66,59000.0],["2025-11-03",10.61,10.61,10.28,10.39,60700.0],["2025-11-04",10.22,10.397,10.22,10.28,33800.0],["2025-11-05",10.22,10.354,10.21,10.29,24900.0],["2025-11-06",10.01,10.08,9.85,9.88,120600.0],["2025-11-07",9.895,9.895,9.6,9.71,180500.0],["2025-11-10",9.99,10.15,9.91,10.08,54300.0],["2025-11-11",10.16,10.25,10.16,10.23,25900.0],["2025-11-12",10.0,10.0,9.73,9.81,114300.0],["2025-11-13",9.74,9.79,9.46,9.51,110300.0],["2025-11-14",9.28,9.38,9.15,9.34,127500.0],["2025-11-17",9.25,9.4,9.09,9.16,96200.0],["2025-11-18",9.15,9.21,9.04,9.18,95800.0],["2025-11-19",9.07,9.17,8.98,9.04,61900.0],["2025-11-20",9.01,9.11,8.76,8.77,102100.0],["2025-11-21",8.89,9.1,8.77,8.91,155900.0],["2025-11-24",8.92,9.17,8.92,9.17,74400.0],["2025-11-25",9.49,9.738,9.49,9.64,61500.0],["2025-11-26",9.65,9.8,9.586,9.75,61200.0],["2025-11-28",9.79,9.975,9.78,9.95,34800.0],["2025-12-01",9.86,9.93,9.78,9.82,67200.0],["2025-12-02",9.62,9.65,9.45,9.48,97300.0],["2025-12-03",9.42,9.76,9.37,9.66,242900.0],["2025-12-04",9.66,9.81,9.57,9.78,130800.0],["2025-12-05",9.8,9.929,9.8,9.85,61400.0],["2025-12-08",9.75,9.82,9.61,9.67,73200.0],["2025-12-09",9.55,9.64,9.5,9.62,105700.0],["2025-12-10",9.49,10.032,9.48,9.92,222100.0],["2025-12-11",9.33,9.43,9.23,9.37,193200.0],["2025-12-12",9.42,9.42,8.98,9.03,239200.0],["2025-12-15",8.91,8.91,8.6,8.63,235700.0],["2025-12-16",8.46,8.48,8.25,8.34,172800.0],["2025-12-17",7.93,8.05,7.72,7.85,383600.0],["2025-12-18",7.96,7.96,7.74,7.81,223200.0],["2025-12-19",7.8,7.955,7.79,7.8,195100.0],["2025-12-22",8.02,8.05,7.83,8.05,210200.0],["2025-12-23",8.05,8.15,7.94,8.09,299600.0],["2025-12-24",8.1,8.15,8.01,8.1,92900.0],["2025-12-26",8.05,8.14,8.02,8.03,115700.0],["2025-12-29",7.92,7.95,7.76,7.84,384800.0],["2025-12-30",7.75,7.79,7.73,7.75,183000.0],["2025-12-31",7.72,7.728,7.49,7.49,300600.0],["2026-01-02",7.57,7.68,7.57,7.62,133200.0],["2026-01-05",7.55,7.59,7.52,7.58,147800.0],["2026-01-06",7.5,7.5,7.38,7.46,173700.0],["2026-01-07",7.48,7.57,7.44,7.5,142100.0],["2026-01-08",7.58,7.68,7.58,7.63,86600.0],["2026-01-09",7.71,7.71,7.52,7.56,99000.0],["2026-01-12",7.56,7.574,7.49,7.55,106000.0],["2026-01-13",7.58,7.58,7.31,7.45,244200.0],["2026-01-14",7.46,7.625,7.45,7.62,280300.0],["2026-01-15",7.67,7.67,7.42,7.43,217500.0],["2026-01-16",7.64,7.79,7.63,7.76,178700.0],["2026-01-20",7.86,7.86,7.58,7.73,148500.0],["2026-01-21",7.36,7.36,7.162,7.31,271800.0],["2026-01-22",7.52,7.62,7.45,7.62,166400.0],["2026-01-23",7.63,7.65,7.56,7.61,118100.0],["2026-01-26",7.6,7.86,7.6,7.65,140800.0],["2026-01-27",8.1,8.36,8.1,8.36,223200.0],["2026-01-28",8.45,8.45,8.05,8.1,139200.0],["2026-01-29",7.96,7.99,7.64,7.75,219100.0],["2026-01-30",7.62,7.65,7.25,7.28,129600.0],["2026-02-02",7.24,7.44,7.24,7.43,83900.0],["2026-02-03",7.29,7.29,7.025,7.14,184400.0],["2026-02-04",7.07,7.18,6.98,7.13,144800.0],["2026-02-05",7.03,7.13,6.87,6.96,168100.0],["2026-02-06",7.05,7.11,7.012,7.1,179400.0],["2026-02-09",7.02,7.11,6.94,7.08,192600.0],["2026-02-10",7.24,7.43,7.17,7.24,187900.0],["2026-02-11",7.04,7.05,6.82,6.93,263900.0],["2026-02-12",6.59,6.59,6.4,6.43,262900.0],["2026-02-13",6.44,6.63,6.34,6.54,226100.0],["2026-02-17",6.34,6.42,6.28,6.42,278800.0],["2026-02-18",6.31,6.49,6.31,6.41,239900.0],["2026-02-19",6.47,6.79,6.44,6.71,147400.0],["2026-02-20",7.46,7.9,7.33,7.69,756100.0],["2026-02-23",6.88,7.0,6.79,6.95,433800.0],["2026-02-24",6.49,6.575,6.41,6.555,434300.0],["2026-02-25",6.64,6.86,6.631,6.79,405800.0],["2026-02-26",7.3,7.52,7.27,7.52,444000.0],["2026-02-27",7.3,7.325,7.15,7.25,435500.0],["2026-03-02",7.04,7.05,6.84,7.05,358300.0],["2026-03-03",6.94,6.99,6.69,6.97,179400.0],["2026-03-04",6.89,6.91,6.77,6.87,484500.0],["2026-03-05",7.0,7.25,6.91,7.13,614700.0],["2026-03-06",7.32,7.63,7.3,7.52,515900.0],["2026-03-09",7.31,7.52,7.2,7.49,162300.0],["2026-03-10",7.62,8.008,7.62,7.9,331900.0],["2026-03-11",7.74,7.77,7.575,7.72,207800.0],["2026-03-12",7.91,8.09,7.86,7.89,174400.0],["2026-03-13",7.92,8.07,7.82,7.85,120100.0],["2026-03-16",7.83,7.88,7.76,7.87,149400.0],["2026-03-17",8.17,8.445,8.17,8.32,209100.0],["2026-03-18",8.54,8.65,8.39,8.41,403600.0],["2026-03-19",8.41,8.64,8.38,8.57,333000.0],["2026-03-20",8.78,8.96,8.69,8.75,374100.0],["2026-03-23",8.81,9.19,8.81,9.13,244000.0],["2026-03-24",8.9,8.9,8.62,8.77,234600.0],["2026-03-25",8.89,9.01,8.85,8.9,125700.0],["2026-03-26",8.85,9.15,8.85,8.97,344000.0],["2026-03-27",9.18,9.308,8.93,9.2,269300.0],["2026-03-30",9.09,9.09,8.915,8.96,172100.0],["2026-03-31",9.2,9.59,9.2,9.57,242900.0],["2026-04-01",9.43,9.43,9.2,9.24,176000.0],["2026-04-02",9.11,9.24,8.99,9.13,169900.0],["2026-04-06",9.2,9.335,9.05,9.09,61200.0],["2026-04-07",9.49,9.65,9.345,9.63,207800.0],["2026-04-08",9.95,9.95,9.701,9.78,103700.0],["2026-04-09",9.78,9.86,9.66,9.8,135200.0],["2026-04-10",10.275,10.71,10.1,10.54,432600.0],["2026-04-13",11.03,11.48,10.99,11.24,374800.0],["2026-04-14",10.75,11.109,10.63,10.7,547300.0],["2026-04-15",10.65,10.69,10.41,10.66,321700.0],["2026-04-16",10.92,11.25,10.74,10.74,304400.0],["2026-04-17",10.71,10.83,10.68,10.74,301000.0],["2026-04-20",10.74,10.77,10.626,10.73,189400.0],["2026-04-21",10.5,10.51,10.23,10.23,170300.0],["2026-04-22",10.31,10.39,10.29,10.33,152600.0],["2026-04-23",10.35,10.378,10.06,10.19,133100.0],["2026-04-24",10.3,10.59,10.3,10.56,177700.0],["2026-04-27",10.45,10.48,10.32,10.4,102100.0],["2026-04-28",10.47,10.52,10.42,10.44,71600.0],["2026-04-29",10.49,10.53,10.39,10.43,119100.0],["2026-04-30",10.53,11.03,10.53,11.0,226400.0],["2026-05-01",11.05,11.3,11.05,11.26,136800.0],["2026-05-04",11.28,11.3,11.09,11.15,69700.0],["2026-05-05",11.15,11.15,10.97,11.04,89900.0],["2026-05-06",11.0,11.15,10.9,11.11,87400.0],["2026-05-07",11.05,11.05,10.61,10.66,149000.0],["2026-05-08",10.69,10.855,10.64,10.68,199000.0],["2026-05-11",10.89,11.04,10.72,10.83,162400.0],["2026-05-12",10.62,10.63,10.26,10.39,133900.0],["2026-05-13",10.42,10.573,10.4,10.52,75800.0],["2026-05-14",10.55,10.905,10.54,10.86,106300.0],["2026-05-15",10.68,10.78,10.24,10.56,80200.0],["2026-05-18",10.47,10.47,10.201,10.28,86700.0],["2026-05-19",10.17,10.3,10.12,10.17,81100.0],["2026-05-20",10.09,10.28,10.0,10.28,97000.0],["2026-05-21",10.26,10.27,10.04,10.27,107600.0],["2026-05-22",9.66,9.68,9.46,9.47,258600.0],["2026-05-26",9.53,9.63,9.5,9.57,99500.0],["2026-05-27",9.71,9.76,9.67,9.74,88600.0],["2026-05-28",9.47,9.56,9.38,9.53,99600.0],["2026-05-29",9.46,9.53,9.405,9.43,141000.0],["2026-06-01",9.46,9.5,9.27,9.42,136900.0],["2026-06-02",9.2,9.28,9.11,9.16,186300.0],["2026-06-03",8.77,8.79,8.69,8.77,251300.0],["2026-06-04",9.14,9.7,9.14,9.54,463300.0],["2026-06-05",9.5,9.5,9.21,9.3,262800.0],["2026-06-08",9.38,9.45,9.21,9.22,98900.0],["2026-06-09",9.44,9.57,9.23,9.41,107900.0],["2026-06-10",9.38,9.598,9.3,9.44,95400.0],["2026-06-11",9.42,9.55,9.34,9.45,338300.0],["2026-06-12",9.42,9.6,9.42,9.56,386800.0],["2026-06-15",9.73,9.76,9.52,9.54,297100.0],["2026-06-16",9.65,9.77,9.495,9.58,555700.0],["2026-06-17",9.66,10.14,9.66,9.94,162200.0],["2026-06-18",10.01,10.16,9.95,10.09,90500.0],["2026-06-22",10.47,10.47,10.0,10.0,140800.0],["2026-06-23",10.04,10.3,10.03,10.21,280200.0],["2026-06-24",10.81,11.07,10.74,10.9,202500.0],["2026-06-25",10.83,10.95,10.775,10.86,107500.0],["2026-06-26",10.67,10.74,10.62,10.66,125500.0],["2026-06-29",11.04,11.33,11.04,11.3,302200.0],["2026-06-30",11.3,11.58,11.3,11.53,183400.0],["2026-07-01",11.72,11.9,11.7,11.84,172400.0],["2026-07-02",12.09,12.175,11.73,11.87,255200.0],["2026-07-06",11.97,12.2281,11.97,12.15,201585.830743],["2026-07-07",11.81,11.91,11.68,11.74,174005.974175],["2026-07-08",11.49,11.57,11.25,11.55,206913.973965],["2026-07-09",11.72,11.88,11.72,11.78,169935.484146],["2026-07-10",11.38,11.44,11.08,11.14,186392.514937],["2026-07-13",11.1,11.17,10.93,10.97,139360.164786],["2026-07-14",10.93,11.209,10.93,11.02,93839.424623],["2026-07-15",11.11,11.29,11.08,11.29,61910.088038],["2026-07-16",10.94,11.0463,10.79,10.83,64602.8017],["2026-07-17",10.43,10.5599,10.17,10.46,132192.7117],["2026-07-20",10.63,10.71,10.5,10.51,137276.446781],["2026-07-21",10.62,10.92,10.59,10.92,150150.489322],["2026-07-22",10.49,10.57,10.31,10.32,222105.215057],["2026-07-23",10.47,10.54,10.4,10.51,121218.843666],["2026-07-24",10.4,10.4,10.2,10.22,83083.647424],["2026-07-27",10.14,10.32,9.9,9.98,106253.104626],["2026-07-28",10.09,10.19,10.0313,10.19,67258.993452],["2026-07-29",10.13,10.3899,10.01,10.1,71988.686485],["2026-07-30",10.04,10.06,9.935,10.06,68376.811644],["2026-07-31",10,10.012006,9.79,9.89,80929.32995],["2026-08-03",10.2,10.2,9.925,10.02,121754.399742],["2026-08-04",10.15,10.3,10.15,10.29,116843.171961],["2026-08-05",10.46,10.481,10.375,10.42,99038.908837],["2026-08-06",10.55,10.8303,10.44,10.64,67271.508065],["2026-08-07",11.44,11.58,11.44,11.52,212038.771524],["2026-08-10",11.67,11.84,11.67,11.815,28095.714376],["2026-08-11",11.98,12.04,11.92,12,81375.153229],["2026-08-12",12.14,12.1499,11.955,11.97,76421.868643],["2026-08-13",12.13,12.33,12.12,12.33,85164.627507],["2026-08-14",11.96,11.99,11.75,11.82,120274.021536],["2026-08-17",11.71,11.8,11.56,11.73,60226.387239],["2026-08-18",11.87,11.9795,11.8382,11.88,43111.857645],["2026-08-19",12.06,12.1846,12,12.12,87139.032075],["2026-08-20",12.26,12.48,12.06,12.42,368571.271209],["2026-08-21",11.34,11.39,11.19,11.33,299619.245638],["2026-08-24",11.46,11.76,11.46,11.68,266120.434238],["2026-08-25",11.75,11.77,11.62,11.69,95852.38505],["2026-08-26",11.26,11.34,11.07,11.13,123292.623668],["2026-08-27",11.32,11.38,11.27,11.375,73793.333141],["2026-08-28",11.47,11.47,11.2066,11.29,88468.305952],["2026-08-31",11.28,11.28,11.04,11.09,121903.430711],["2026-09-01",10.94,10.96,10.8,10.85,186091.713881],["2026-09-02",11.4,11.79,11.3801,11.45,239366.130114],["2026-09-03",11.7,11.78,11.61,11.74,139711.696796],["2026-09-04",11.84,11.95,11.84,11.94,140964.313999],["2026-09-08",12.07,12.21,11.98,11.98,335374.983473],["2026-09-09",12.085,12.48,11.965,12.34,546648.603147],["2026-09-10",12.1,12.2,11.88,11.9,336393.733183],["2026-09-11",11.75,11.75,11.1962,11.29,414871.266204],["2026-09-14",12.2,12.23,11.67,11.78,629179.49528],["2026-09-15",12.62,13.1098,12.59,12.83,1078347.936645]]}