{"t":"TTAM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-02-07",15.9967,17.0533,15.5524,16.4905,9742400.0],["2025-02-10",17.2607,17.5569,16.1547,16.2041,1846300.0],["2025-02-11",16.0659,16.4411,15.898,16.1942,473400.0],["2025-02-12",16.1152,16.4806,15.898,16.056,1094100.0],["2025-02-13",16.0264,16.2535,15.7499,15.8486,726600.0],["2025-02-14",15.7992,16.2732,15.6314,15.8091,675800.0],["2025-02-18",16.0165,16.3226,15.7992,16.3226,234800.0],["2025-02-19",16.3522,16.3522,15.6018,15.8091,445900.0],["2025-02-20",15.7005,16.0757,15.6215,15.7005,281400.0],["2025-02-21",15.7005,15.7746,15.3055,15.4931,398700.0],["2025-02-24",15.4536,15.9375,15.4536,15.8684,185600.0],["2025-02-25",15.7992,15.8684,15.3944,15.7992,675500.0],["2025-02-26",15.6709,15.6709,14.9895,15.6018,586100.0],["2025-02-27",15.5524,16.0856,15.4043,15.7005,279300.0],["2025-02-28",15.7005,15.7597,15.4043,15.503,304000.0],["2025-03-03",15.503,15.7104,15.1278,15.3549,291300.0],["2025-03-04",15.3055,15.4931,14.1699,14.6242,857100.0],["2025-03-05",14.7525,15.1525,14.6637,15.108,366900.0],["2025-03-06",15.0192,15.3154,14.8118,14.9994,433800.0],["2025-03-07",14.9698,15.1525,14.6558,14.8908,365200.0],["2025-03-10",14.6637,14.8118,13.7503,14.0712,394400.0],["2025-03-11",13.8243,13.9823,13.2714,13.6565,577500.0],["2025-03-12",13.9428,13.9428,12.9949,13.2121,511100.0],["2025-03-13",12.985,13.3997,12.7283,12.9751,431800.0],["2025-03-14",13.0344,13.4195,13.0344,13.38,294600.0],["2025-03-17",13.2516,13.5597,13.1529,13.3504,233900.0],["2025-03-18",13.2319,13.7355,13.1035,13.5281,209800.0],["2025-03-19",13.222,13.4738,12.8566,12.8566,478300.0],["2025-03-20",12.8369,13.1776,12.6789,12.7579,791000.0],["2025-03-21",12.5209,13.2417,12.4518,12.827,377500.0],["2025-03-24",12.8863,13.5084,12.8863,13.0344,223100.0],["2025-03-25",13.0837,13.6071,12.906,13.459,341900.0],["2025-03-26",13.4195,14.1699,12.9287,13.2417,664200.0],["2025-03-27",13.1134,14.2193,12.9949,13.143,598900.0],["2025-03-28",13.143,13.2615,12.6394,13.0146,518300.0],["2025-03-31",12.7184,13.4195,12.5179,13.3504,559200.0],["2025-04-01",13.1825,13.3306,12.8073,13.0936,500000.0],["2025-04-02",12.9949,13.7651,12.9949,13.7453,422500.0],["2025-04-03",13.1627,13.5182,12.432,12.7974,541900.0],["2025-04-04",12.2938,12.4419,11.6984,12.037,546100.0],["2025-04-07",11.8494,12.1753,11.2816,11.3755,421000.0],["2025-04-08",11.8593,11.9956,11.0101,11.02,328100.0],["2025-04-09",10.8324,12.7678,10.6645,11.9976,510800.0],["2025-04-10",11.8889,12.0469,10.8136,10.8225,469600.0],["2025-04-11",11.0101,11.6124,10.7534,11.5729,268300.0],["2025-04-14",11.8001,12.2345,11.4643,11.7803,222200.0],["2025-04-15",11.6717,12.1072,11.6618,11.7803,160100.0],["2025-04-16",11.7803,12.1358,11.6026,11.7704,171700.0],["2025-04-17",11.8001,12.3333,11.6845,12.0864,253000.0],["2025-04-21",12.0469,12.5999,11.6796,11.8396,269100.0],["2025-04-22",12.0568,12.7381,12.0568,12.59,400400.0],["2025-04-23",12.7776,13.38,12.7401,12.9554,581600.0],["2025-04-24",12.8961,13.5676,12.8961,13.3701,271600.0],["2025-04-25",13.3701,13.3701,12.9159,12.9159,207900.0],["2025-04-28",12.906,13.1232,12.7678,12.906,158500.0],["2025-04-29",12.8566,13.1331,12.748,13.0739,223600.0],["2025-04-30",12.827,13.301,12.7776,13.064,266800.0],["2025-05-01",13.1232,13.4392,13.0492,13.2022,313100.0],["2025-05-02",13.3504,13.5577,13.0837,13.1627,200400.0],["2025-05-05",13.0541,13.2368,12.7381,12.7381,224200.0],["2025-05-06",13.5775,13.7355,12.9455,13.6663,455600.0],["2025-05-07",13.8243,14.0465,13.4787,13.5873,214600.0],["2025-05-08",13.6071,13.8441,13.4787,13.6762,136100.0],["2025-05-09",13.7848,13.8046,13.611,13.6663,101000.0],["2025-05-12",14.2687,14.3181,13.9063,14.1699,140300.0],["2025-05-13",14.2292,14.5353,14.012,14.1798,144800.0],["2025-05-14",14.1699,14.1699,13.849,13.9527,93300.0],["2025-05-15",13.9527,14.0021,13.5972,13.7256,225600.0],["2025-05-16",13.7058,14.0613,13.5874,13.933,89200.0],["2025-05-19",13.8441,13.9823,13.538,13.9725,67100.0],["2025-05-20",13.9725,13.9725,13.6762,13.9231,102900.0],["2025-05-21",13.775,13.8342,13.5775,13.6565,90300.0],["2025-05-22",13.5281,13.7256,13.3899,13.6861,79700.0],["2025-05-23",13.5577,13.7651,13.3997,13.4985,153200.0],["2025-05-27",13.7453,14.3181,13.4491,14.3082,196800.0],["2025-05-28",14.5452,14.6143,14.1255,14.3279,192100.0],["2025-05-29",14.3971,14.4958,14.1699,14.2687,189800.0],["2025-05-30",14.1502,14.2884,13.8243,14.1206,265900.0],["2025-06-02",14.1798,14.2588,13.7453,13.7552,184500.0],["2025-06-03",13.7947,14.091,13.5084,13.8737,620000.0],["2025-06-04",13.9133,14.1064,13.6806,13.7549,164000.0],["2025-06-05",13.7846,14.1312,13.636,14.0322,218000.0],["2025-06-06",14.1015,14.2896,13.8539,13.8935,89500.0],["2025-06-09",14.0619,14.0817,13.8242,13.9133,85400.0],["2025-06-10",14.0123,14.0936,13.745,13.7846,92800.0],["2025-06-11",13.9232,13.9232,13.4776,13.5073,174500.0],["2025-06-12",13.438,13.5024,13.1013,13.1805,150400.0],["2025-06-13",13.032,13.2003,12.517,12.6062,233300.0],["2025-06-16",12.6854,12.9528,12.6161,12.7844,134500.0],["2025-06-17",12.6953,12.9627,12.6557,12.7151,167800.0],["2025-06-18",12.6062,13.1855,12.5071,12.725,307300.0],["2025-06-20",12.8834,13.0023,12.522,12.6656,311100.0],["2025-06-23",12.5666,12.9924,12.4477,12.9131,194600.0],["2025-06-24",13.1112,13.2003,12.9726,13.0023,191000.0],["2025-06-25",12.9924,13.1409,12.5864,12.5864,178000.0],["2025-06-26",12.6161,13.0518,12.3982,13.0122,560600.0],["2025-06-27",13.032,13.23,12.7745,12.9429,3495600.0],["2025-06-30",12.9131,12.9478,12.2299,12.3586,711100.0],["2025-07-01",12.2695,12.6062,12.0615,12.1308,1060600.0],["2025-07-02",12.2002,12.6656,12.1605,12.5963,1014700.0],["2025-07-03",12.7052,12.8339,12.4378,12.4972,437100.0],["2025-07-07",12.4972,12.8933,12.4378,12.8042,434900.0],["2025-07-08",12.8141,13.3588,12.7398,13.2102,455800.0],["2025-07-09",13.2399,13.7153,13.1904,13.6459,205400.0],["2025-07-10",13.6162,13.8935,13.5964,13.8737,356000.0],["2025-07-11",13.8044,13.9826,13.6559,13.9727,614400.0],["2025-07-14",13.9529,14.0421,13.8044,14.0421,439600.0],["2025-07-15",14.1114,14.1213,13.7648,13.8638,1517300.0],["2025-07-16",14.0024,14.052,13.8143,14.0322,759000.0],["2025-07-17",13.9826,14.5768,13.9727,14.5174,1960500.0],["2025-07-18",14.557,14.9977,13.8242,13.9034,1499100.0],["2025-07-21",13.9628,14.1559,13.6559,13.8935,893300.0],["2025-07-22",13.8935,14.6808,13.8935,14.5372,719900.0],["2025-07-23",14.5966,14.8145,14.4184,14.6263,502500.0],["2025-07-24",14.2896,14.4629,14.0916,14.3094,706900.0],["2025-07-25",14.2896,14.5273,14.1312,14.2104,476600.0],["2025-07-28",14.0371,14.1213,13.6162,13.745,699300.0],["2025-07-29",13.8638,14.151,13.2895,13.5271,598600.0],["2025-07-30",13.3984,14.25,13.1607,13.9826,888600.0],["2025-07-31",14.1609,14.3688,14.0569,14.2104,470300.0],["2025-08-01",14.1213,14.1213,13.6459,13.6658,604600.0],["2025-08-04",13.6856,14.3193,13.6856,14.2698,334900.0],["2025-08-05",14.3688,14.8541,14.1609,14.8442,494600.0],["2025-08-06",14.7749,14.8145,14.2896,14.3292,293700.0],["2025-08-07",14.557,14.8739,14.4877,14.557,385400.0],["2025-08-08",14.6065,14.9828,14.6065,14.8541,215900.0],["2025-08-11",14.8442,14.8541,14.458,14.5867,146900.0],["2025-08-12",14.7055,15.3492,14.5372,15.2997,331500.0],["2025-08-13",15.3591,15.7255,15.2799,15.6562,347600.0],["2025-08-14",15.4581,15.5869,15.2205,15.5572,352400.0],["2025-08-15",15.6166,15.6958,15.1611,15.1809,470100.0],["2025-08-18",15.2106,15.3789,15.1116,15.2799,203200.0],["2025-08-19",15.3492,15.6463,15.1611,15.3096,244000.0],["2025-08-20",15.2304,15.2304,14.6065,14.6065,273500.0],["2025-08-21",14.6164,15.0175,14.4778,14.9234,240400.0],["2025-08-22",15.0422,15.7948,14.9135,15.7057,365300.0],["2025-08-25",15.6166,15.6958,15.3987,15.4581,293300.0],["2025-08-26",15.478,15.7651,15.3294,15.5176,278500.0],["2025-08-27",15.2106,15.6364,15.2106,15.4185,261000.0],["2025-08-28",15.4383,15.4879,15.27,15.4185,197100.0],["2025-08-29",15.4482,15.4928,15.2403,15.3591,272400.0],["2025-09-02",15.1314,15.478,15.0125,15.1116,242600.0],["2025-09-03",15.0026,15.1611,14.7551,14.8838,873800.0],["2025-09-04",14.7551,15.2403,14.7055,15.2007,333600.0],["2025-09-05",15.3492,15.6364,15.2304,15.3393,399800.0],["2025-09-08",15.4581,15.4978,15.1908,15.4284,249100.0],["2025-09-09",15.3987,15.3987,15.0323,15.171,186800.0],["2025-09-10",15.1809,15.4879,15.1215,15.1512,204000.0],["2025-09-11",15.2205,15.9038,15.2205,15.9038,405900.0],["2025-09-12",15.7552,15.7651,15.5077,15.5671,124000.0],["2025-09-15",15.6463,15.7948,15.3591,15.676,185000.0],["2025-09-16",15.6859,15.6958,15.3096,15.4185,179900.0],["2025-09-17",15.4978,15.7136,14.9531,15.0026,354200.0],["2025-09-18",15.1908,15.2997,14.5273,15.2997,216300.0],["2025-09-19",15.3789,15.4641,14.9531,15.0026,379200.0],["2025-09-22",14.9531,15.0125,14.6382,14.9234,128500.0],["2025-09-23",14.9234,15.1809,14.7947,14.9531,172000.0],["2025-09-24",14.9333,15.2205,14.7253,14.7352,231500.0],["2025-09-25",14.5768,14.7303,14.3391,14.557,215600.0],["2025-09-26",14.6659,14.7352,14.458,14.5372,325900.0],["2025-09-29",14.6065,14.6808,14.4085,14.4976,264800.0],["2025-09-30",14.6263,15.0323,14.4679,14.7947,345000.0],["2025-10-01",14.6461,14.9184,14.557,14.656,142000.0],["2025-10-02",14.656,14.7352,14.4629,14.6065,112500.0],["2025-10-03",14.7058,15.1973,14.6562,15.1526,192000.0],["2025-10-06",15.2519,15.52,14.9689,15.1924,258500.0],["2025-10-07",15.1626,15.3413,14.7356,14.815,204900.0],["2025-10-08",15.0037,15.2619,14.9838,15.2519,169900.0],["2025-10-09",15.2023,15.3254,14.5966,14.7455,237500.0],["2025-10-10",14.8845,14.9243,14.3583,14.5469,169600.0],["2025-10-13",14.7952,15.0533,14.7306,14.9938,137300.0],["2025-10-14",14.7654,15.2986,14.7654,15.0831,144000.0],["2025-10-15",15.2619,15.3264,14.8746,14.8746,141700.0],["2025-10-16",14.8746,14.8796,14.4278,14.5271,115800.0],["2025-10-17",14.4278,14.8051,14.3682,14.7753,180300.0],["2025-10-20",14.8845,15.1129,14.7753,14.9938,147900.0],["2025-10-21",14.9342,15.237,14.8051,15.2122,91000.0],["2025-10-22",15.1526,15.3314,14.9838,15.0434,98000.0],["2025-10-23",15.0434,15.1377,14.8448,14.9441,111500.0],["2025-10-24",15.1129,15.2817,15.0236,15.0335,139100.0],["2025-10-27",15.1328,15.3413,14.9888,15.3016,131500.0],["2025-10-28",15.3413,15.4803,15.1824,15.4009,121800.0],["2025-10-29",15.4108,15.8874,15.2073,15.2718,184300.0],["2025-10-30",15.0931,15.3115,14.5867,14.6363,190900.0],["2025-10-31",14.6164,14.7902,14.4377,14.6562,280800.0],["2025-11-03",14.6462,15.0335,14.5271,14.9739,406500.0],["2025-11-04",14.8051,15.2222,14.6859,14.7157,185800.0],["2025-11-05",14.7753,15.0037,14.6065,14.7952,180300.0],["2025-11-06",15.9867,15.9867,15.1189,15.2023,393000.0],["2025-11-07",15.1526,15.669,15.0434,15.4406,410800.0],["2025-11-10",15.53,15.9669,15.5101,15.9073,180700.0],["2025-11-11",15.8775,15.8775,14.8945,15.6094,235300.0],["2025-11-12",15.6988,15.7981,15.4605,15.5895,94000.0],["2025-11-13",15.4009,15.7484,15.4009,15.6988,168300.0],["2025-11-14",15.4803,15.4803,14.9243,15.391,132700.0],["2025-11-17",15.381,15.4903,14.7952,14.9143,285000.0],["2025-11-18",14.8945,14.9342,14.537,14.9243,338100.0],["2025-11-19",15.0236,15.103,14.6164,14.6363,171300.0],["2025-11-20",14.8945,15.0434,14.1895,14.2689,96100.0],["2025-11-21",14.4576,15.0533,14.4278,14.7455,231700.0],["2025-11-24",14.7455,15.2023,14.6363,15.1526,214200.0],["2025-11-25",15.1229,15.9867,15.0434,15.9272,354200.0],["2025-11-26",15.7782,16.2052,15.7583,16.0165,273600.0],["2025-11-28",16.0066,16.2946,15.813,16.1257,135900.0],["2025-12-01",15.9768,16.3343,15.8378,15.8974,277900.0],["2025-12-02",16.0066,16.0364,15.5598,15.9172,941200.0],["2025-12-03",15.9371,16.0344,15.7385,15.9967,269300.0],["2025-12-04",15.9967,16.096,15.669,15.7087,229600.0],["2025-12-05",15.7881,15.7881,15.3512,15.4605,248200.0],["2025-12-08",15.53,15.8676,15.2917,15.5399,223600.0],["2025-12-09",15.5002,16.0265,15.4903,15.8279,255200.0],["2025-12-10",15.7782,16.5914,15.6193,16.3938,354600.0],["2025-12-11",16.5031,16.9598,16.4385,16.801,213400.0],["2025-12-12",16.7811,16.8248,16.4236,16.5031,225600.0],["2025-12-15",16.9003,16.9698,16.513,16.7811,181900.0],["2025-12-16",16.8208,16.9946,16.652,16.7215,193100.0],["2025-12-17",16.6419,16.8211,16.2836,16.2935,230000.0],["2025-12-18",16.5722,17.0002,16.5424,16.8211,273800.0],["2025-12-19",16.6519,17.0998,16.6519,16.9505,289700.0],["2025-12-22",16.9007,17.1147,16.8211,16.9007,194400.0],["2025-12-23",16.8708,16.9644,16.6767,16.8808,100600.0],["2025-12-24",16.831,16.9206,16.7812,16.8808,53200.0],["2025-12-26",16.9803,16.9903,16.7743,16.9505,176800.0],["2025-12-29",16.8907,17.1545,16.7763,16.9106,226900.0],["2025-12-30",16.8907,16.9256,16.4826,16.5225,178200.0],["2025-12-31",16.5424,16.5822,16.1641,16.403,335100.0],["2026-01-02",16.4727,16.6618,16.3085,16.6319,119500.0],["2026-01-05",16.5722,17.1197,16.5722,16.9505,246500.0],["2026-01-06",16.8609,17.1396,16.622,17.1296,192600.0],["2026-01-07",17.1197,17.1197,16.4329,16.4727,267000.0],["2026-01-08",16.5523,17.0102,16.4727,16.7912,248300.0],["2026-01-09",16.9704,17.6571,16.9007,17.5277,458500.0],["2026-01-12",17.4581,17.9159,17.269,17.7666,482800.0],["2026-01-13",17.8761,17.8761,17.5775,17.6173,208600.0],["2026-01-14",17.5974,17.6621,17.1306,17.1694,206900.0],["2026-01-15",17.259,17.478,17.1694,17.3287,247400.0],["2026-01-16",17.2491,17.5676,17.0798,17.1396,219300.0],["2026-01-20",16.7713,16.9206,16.4926,16.7016,258700.0],["2026-01-21",16.9803,17.0649,16.627,16.9206,144000.0],["2026-01-22",17.1396,17.4013,16.831,16.9803,158200.0],["2026-01-23",17.468,18.0752,17.1495,17.6273,806300.0],["2026-01-26",17.7368,18.4833,17.7169,17.9955,836800.0],["2026-01-27",18.115,18.324,17.677,17.687,453900.0],["2026-01-28",17.6969,18.0652,17.6273,17.7666,412900.0],["2026-01-29",17.9657,17.9955,17.3984,17.9856,384900.0],["2026-01-30",17.6372,18.0354,17.0898,17.2789,2749200.0],["2026-02-02",17.2391,17.7766,17.2391,17.6273,229000.0],["2026-02-03",17.5974,18.2145,17.5974,17.896,245200.0],["2026-02-04",18.0055,18.6127,17.8711,18.3937,335600.0],["2026-02-05",18.6326,18.6326,17.478,17.6372,287600.0],["2026-02-06",17.7766,18.6724,17.6621,18.5728,263800.0],["2026-02-09",18.533,18.9162,18.533,18.8217,143900.0],["2026-02-10",18.8018,19.3293,18.7122,18.9113,372600.0],["2026-02-11",18.9113,19.0705,18.5629,18.5828,182300.0],["2026-02-12",18.7122,18.8267,18.0055,18.1548,206800.0],["2026-02-13",18.2842,18.7221,18.0254,18.5032,205400.0],["2026-02-17",18.2643,18.4335,17.8164,18.1448,235100.0],["2026-02-18",18.2145,18.7321,18.0553,18.3837,337200.0],["2026-02-19",18.105,18.334,17.9358,18.3041,212300.0],["2026-02-20",18.2344,18.8515,18.0901,18.8217,220600.0],["2026-02-23",18.6525,18.7172,18.1697,18.4434,189100.0],["2026-02-24",18.533,19.1601,18.5081,19.0904,267500.0],["2026-02-25",19.17,19.2347,18.4634,18.5231,295000.0],["2026-02-26",18.6127,18.7022,18.0155,18.6923,168800.0],["2026-02-27",18.4136,18.5032,17.9259,18.0354,348500.0],["2026-03-02",17.8263,17.8263,17.1197,17.3984,354700.0],["2026-03-03",16.9206,16.9654,16.1094,16.6618,506500.0],["2026-03-04",16.9604,17.4979,16.9057,17.1097,188500.0],["2026-03-05",16.7713,17.2092,16.2836,16.5125,323100.0],["2026-03-06",16.1442,16.2637,15.4276,15.985,522800.0],["2026-03-09",15.5869,16.0328,15.2683,15.9153,252200.0],["2026-03-10",15.766,16.4528,15.766,16.1641,321400.0],["2026-03-11",16.0646,16.403,16.0547,16.3035,209700.0],["2026-03-12",15.8755,16.2239,15.6864,15.7262,394200.0],["2026-03-13",15.8058,15.8855,15.3082,15.5172,333800.0],["2026-03-16",15.766,15.9203,15.5869,15.6068,271400.0],["2026-03-17",15.8855,16.0646,15.5669,15.9153,474700.0],["2026-03-18",15.4376,15.7959,14.7508,14.9001,639800.0],["2026-03-19",14.3925,14.9897,14.3925,14.6413,580600.0],["2026-03-20",14.5965,14.6811,13.8251,14.1337,776800.0],["2026-03-23",14.6214,15.0106,14.283,14.6313,924600.0],["2026-03-24",14.6313,14.9399,14.4372,14.9299,699700.0],["2026-03-25",15.4077,15.4774,15.0295,15.4077,350400.0],["2026-03-26",15.1788,15.4575,14.8702,14.8702,227700.0],["2026-03-27",14.7408,14.9697,14.5517,14.7508,171200.0],["2026-03-30",15.0693,15.0693,14.1834,14.2033,391700.0],["2026-03-31",14.4422,15.1141,14.4223,14.91,492100.0],["2026-04-01",15.0991,15.5172,14.9598,15.1987,189700.0],["2026-04-02",14.9001,15.348,14.5915,15.0195,153800.0],["2026-04-06",15.1887,15.1887,14.8155,14.8702,175700.0],["2026-04-07",14.6811,15.119,14.5766,14.91,226200.0],["2026-04-08",15.776,16.3134,15.776,15.9253,285600.0],["2026-04-09",15.7859,16.0696,15.6665,15.8855,139100.0],["2026-04-10",16.1243,16.1293,15.8556,16.0347,203200.0],["2026-04-13",15.8158,16.5225,15.776,16.3134,277400.0],["2026-04-14",16.2935,16.5623,16.2935,16.3632,133700.0],["2026-04-15",16.2239,16.2338,15.9352,15.9551,132800.0],["2026-04-16",16.0845,16.0845,15.7461,15.8755,120000.0],["2026-04-17",16.3533,16.8987,16.184,16.5722,231100.0],["2026-04-20",16.5423,16.7418,16.4625,16.692,136100.0],["2026-04-21",16.8616,16.8616,16.223,16.253,172900.0],["2026-04-22",16.4026,16.5024,16.1731,16.3926,203900.0],["2026-04-23",16.3527,16.8815,16.3258,16.3627,271900.0],["2026-04-24",16.223,16.662,16.0434,16.4226,172400.0],["2026-04-27",16.3627,16.5972,16.3028,16.3028,135300.0],["2026-04-28",16.233,16.3777,15.9137,16.2031,170100.0],["2026-04-29",16.1033,16.4725,15.8758,16.0335,188900.0],["2026-04-30",16.213,16.5423,16.0335,16.4525,197700.0],["2026-05-01",16.5922,16.9314,16.2929,16.7518,215000.0],["2026-05-04",16.6221,16.7019,15.9337,16.0235,227600.0],["2026-05-05",16.3128,16.4425,16.1133,16.253,281200.0],["2026-05-06",16.243,17.3505,16.243,16.9713,208300.0],["2026-05-07",17.0212,17.4602,16.3727,16.7119,591400.0],["2026-05-08",17.091,17.091,16.4725,16.4824,217900.0],["2026-05-11",16.4725,16.692,15.7651,16.6321,159400.0],["2026-05-12",16.5024,16.5024,15.9536,16.1033,216000.0],["2026-05-13",16.0035,16.243,15.7142,15.814,122100.0],["2026-05-14",15.8738,16.4725,15.8738,16.2729,187900.0],["2026-05-15",15.8638,15.9786,15.6044,15.7142,340100.0],["2026-05-18",15.8738,16.1332,15.3949,15.4248,146200.0],["2026-05-19",15.365,15.4548,14.9659,15.1056,173000.0],["2026-05-20",15.0756,15.4448,15.0258,15.355,185400.0],["2026-05-21",15.1854,15.3999,15.0158,15.345,205900.0],["2026-05-22",15.6044,15.6144,14.9809,15.1455,173900.0],["2026-05-26",15.345,15.7541,15.2153,15.7242,326700.0],["2026-05-27",15.8738,16.4126,15.8389,16.3028,203500.0],["2026-05-28",16.3328,16.5024,16.213,16.3328,262400.0],["2026-05-29",16.4325,16.6271,16.1831,16.233,393300.0],["2026-06-01",16.0833,16.3328,15.6244,15.9935,610900.0],["2026-06-02",15.9237,16.233,15.6543,15.7541,467600.0],["2026-06-03",15.7242,15.9536,15.4348,15.8539,332900.0],["2026-06-04",15.9237,16.3827,15.8838,15.9536,305600.0],["2026-06-05",15.8439,15.9237,15.5346,15.6344,178400.0],["2026-06-08",15.6443,15.6443,15.2852,15.335,189200.0],["2026-06-09",15.5047,15.9337,15.1155,15.7641,679900.0],["2026-06-10",15.7641,16.0634,15.5097,15.6344,233600.0],["2026-06-11",15.814,16.4725,15.6144,16.4625,302600.0],["2026-06-12",16.672,16.9613,16.5423,16.5722,128800.0],["2026-06-15",16.9613,17.2706,16.7518,17.0711,169800.0],["2026-06-16",17.2307,17.529,17.1409,17.2307,183000.0],["2026-06-17",17.2706,17.9491,17.1808,17.55,626400.0],["2026-06-18",17.76,18.4,17.74,18.37,277400.0],["2026-06-22",18.29,18.47,18.06,18.21,241100.0],["2026-06-23",18.0,18.19,17.65,17.92,243800.0],["2026-06-24",17.92,18.79,17.92,18.77,421000.0],["2026-06-25",18.9,19.57,18.82,19.3,252500.0],["2026-06-26",19.23,19.43,18.855,19.32,825500.0],["2026-06-29",19.07,19.26,18.538,18.58,192000.0],["2026-06-30",18.74,18.88,18.6,18.66,379100.0],["2026-07-01",18.6,18.72,18.21,18.4,192600.0],["2026-07-02",18.54,18.73,17.9,18.21,268800.0],["2026-07-06",18.38,18.65,18.09,18.45,121105.966813],["2026-07-07",18.39,18.43,17.62,17.7,185523.801588],["2026-07-08",17.48,17.48,16.93,16.99,267016.596945],["2026-07-09",16.99,17.36,16.85,17.13,192464.776602],["2026-07-10",17.28,17.62,17.14,17.35,229206.76954],["2026-07-13",17.19,17.295,16.76,16.96,129811.637555],["2026-07-14",17.16,17.22,16.92,17,193796.155005],["2026-07-20",16.78,17.03,16.62,16.76,147581.114653],["2026-07-21",16.8,16.93,16.6301,16.89,155042.05172],["2026-07-22",16.78,17.11,16.755,16.88,111454.418726],["2026-07-23",16.63,17,16.5,16.98,191603.228657],["2026-07-24",16.94,17.385,16.74,17.15,264974.2544],["2026-07-27",17.42,17.6,17.19,17.47,323020.580926],["2026-07-28",17.52,17.82,17.25,17.62,304992.790382],["2026-07-29",17.43,17.455,15.72,15.97,643618.684034],["2026-07-30",16.31,16.3599,15.7738,15.91,380095.766494],["2026-07-31",16.05,16.11,15.43,15.48,820094.226948]]}