{"t":"TTAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-12-12",101.0,105.0,100.05,101.0,5140900.0],["2024-12-13",98.99,102.54,94.02,100.0,1198600.0],["2024-12-16",100.0,108.781,99.05,105.27,513100.0],["2024-12-17",104.8,112.0,104.03,108.25,498000.0],["2024-12-18",111.24,111.3,101.207,106.2,1017800.0],["2024-12-19",107.17,108.773,102.0,106.15,304700.0],["2024-12-20",106.0,108.85,102.64,103.56,373700.0],["2024-12-23",105.0,105.0,99.01,103.39,231300.0],["2024-12-24",102.8,103.56,100.74,102.41,92300.0],["2024-12-26",103.72,106.84,101.08,105.56,132000.0],["2024-12-27",107.33,108.39,102.5,108.39,206700.0],["2024-12-30",107.05,107.67,101.72,103.92,420500.0],["2024-12-31",104.29,105.69,100.84,102.87,347700.0],["2025-01-02",104.5,104.706,99.76,101.5,336500.0],["2025-01-03",102.99,105.98,99.04,105.79,502600.0],["2025-01-06",108.0,108.15,99.36,101.65,546100.0],["2025-01-07",102.76,102.92,100.06,101.0,173000.0],["2025-01-08",100.01,101.76,99.33,99.8,433900.0],["2025-01-10",98.64,102.42,98.45,101.26,338900.0],["2025-01-13",100.33,103.635,99.23,100.125,467500.0],["2025-01-14",98.0,99.04,91.04,96.23,806500.0],["2025-01-15",97.99,102.07,97.76,98.87,344500.0],["2025-01-16",98.5,100.63,98.5,100.37,191700.0],["2025-01-17",100.45,101.325,97.61,98.12,240000.0],["2025-01-21",98.34,99.361,95.274,97.15,206900.0],["2025-01-22",97.88,99.25,93.65,95.16,175900.0],["2025-01-23",95.16,101.14,94.185,100.0,186100.0],["2025-01-24",99.61,101.51,97.52,97.94,124100.0],["2025-01-27",97.26,101.98,97.01,98.61,160000.0],["2025-01-28",98.87,104.88,98.87,102.715,229900.0],["2025-01-29",102.12,102.44,98.01,100.0,165700.0],["2025-01-30",100.1,101.55,100.0,100.34,88200.0],["2025-01-31",100.83,104.275,99.93,102.77,219900.0],["2025-02-03",100.0,104.165,99.0,103.22,126300.0],["2025-02-04",103.91,106.981,103.0,104.01,188600.0],["2025-02-05",104.0,105.13,101.695,103.63,248200.0],["2025-02-06",104.08,104.75,101.52,104.63,144300.0],["2025-02-07",104.98,106.99,102.8,104.33,222600.0],["2025-02-10",104.61,105.931,103.1,103.71,167600.0],["2025-02-11",104.0,105.34,99.4,99.88,191000.0],["2025-02-12",98.4,101.81,98.18,98.34,183100.0],["2025-02-13",98.26,100.59,95.92,98.52,161200.0],["2025-02-14",98.19,101.94,97.56,100.05,135100.0],["2025-02-18",99.23,102.595,99.02,100.76,177700.0],["2025-02-19",100.0,101.295,98.44,98.56,155500.0],["2025-02-20",98.81,99.747,96.47,97.51,168500.0],["2025-02-21",97.79,99.68,94.562,96.76,316100.0],["2025-02-24",98.15,98.35,94.07,96.37,270900.0],["2025-02-25",96.0,96.355,92.041,93.97,364700.0],["2025-02-26",94.0,94.713,92.53,93.49,209700.0],["2025-02-27",94.0,95.31,92.02,92.32,153800.0],["2025-02-28",92.12,95.27,91.09,94.94,174500.0],["2025-03-03",95.62,96.0,92.74,92.88,366000.0],["2025-03-04",91.61,92.48,88.64,89.28,359600.0],["2025-03-05",88.62,92.01,87.6,91.42,238300.0],["2025-03-06",91.85,91.85,86.875,89.15,332300.0],["2025-03-07",88.84,89.87,86.133,88.43,306400.0],["2025-03-10",87.54,90.385,83.74,84.93,439800.0],["2025-03-11",86.56,86.56,83.3,85.07,644500.0],["2025-03-12",85.89,87.96,84.55,85.53,517800.0],["2025-03-13",85.53,86.37,79.805,82.34,1141100.0],["2025-03-14",87.02,94.5,84.935,93.0,878400.0],["2025-03-17",93.89,99.23,93.687,98.0,471200.0],["2025-03-18",96.46,97.44,94.0,95.5,539100.0],["2025-03-19",95.01,96.255,93.632,95.27,426700.0],["2025-03-20",94.0,95.59,92.74,94.12,632900.0],["2025-03-21",93.88,95.21,92.51,94.46,1155500.0],["2025-03-24",95.19,97.0,94.374,94.96,257400.0],["2025-03-25",95.0,98.115,93.935,96.87,214500.0],["2025-03-26",96.8,99.3,95.655,98.71,590100.0],["2025-03-27",98.09,98.42,94.93,95.14,292800.0],["2025-03-28",94.38,96.12,93.64,95.4,499200.0],["2025-03-31",94.55,96.13,92.99,95.11,467200.0],["2025-04-01",94.56,95.56,93.158,95.0,846500.0],["2025-04-02",93.82,100.0,93.82,98.13,309600.0],["2025-04-03",94.68,96.625,89.755,89.9,579500.0],["2025-04-04",85.9,87.31,82.51,85.07,617000.0],["2025-04-07",81.48,90.3,80.23,87.8,877100.0],["2025-04-08",94.19,94.19,86.95,88.82,524100.0],["2025-04-09",88.0,99.35,86.57,98.06,570000.0],["2025-04-10",97.83,99.3,94.065,97.83,248400.0],["2025-04-11",98.78,102.075,96.7,100.89,292600.0],["2025-04-14",103.28,106.0,100.64,105.37,228800.0],["2025-04-15",106.29,116.39,106.29,115.59,713800.0],["2025-04-16",114.62,123.483,113.07,117.66,984300.0],["2025-04-17",119.89,122.21,111.06,119.89,616500.0],["2025-04-21",119.15,121.27,114.81,117.71,289900.0],["2025-04-22",119.78,121.4,116.61,120.59,453900.0],["2025-04-23",123.19,128.156,118.67,121.03,440000.0],["2025-04-24",122.14,127.24,120.481,125.99,791600.0],["2025-04-25",126.37,126.62,123.99,125.37,213400.0],["2025-04-28",125.06,125.643,119.0,119.34,519000.0],["2025-04-29",119.0,120.07,115.98,119.24,334600.0],["2025-04-30",116.03,116.51,113.01,115.61,346300.0],["2025-05-01",117.23,117.725,112.6,115.87,422700.0],["2025-05-02",117.77,120.01,116.45,117.89,358600.0],["2025-05-05",117.62,118.81,115.85,117.76,213200.0],["2025-05-06",115.65,116.24,111.66,113.0,329600.0],["2025-05-07",114.14,116.775,111.1,115.94,647400.0],["2025-05-08",116.82,119.0,115.52,116.01,449700.0],["2025-05-09",117.95,125.788,116.03,124.22,1011500.0],["2025-05-12",127.76,128.575,119.01,121.88,646200.0],["2025-05-13",122.12,124.933,120.43,123.03,321100.0],["2025-05-14",123.45,126.334,120.825,125.63,319300.0],["2025-05-15",123.75,125.86,122.98,125.03,227200.0],["2025-05-16",123.42,131.33,121.45,129.26,423700.0],["2025-05-19",123.5,129.68,122.0,129.37,257900.0],["2025-05-20",127.5,130.21,126.25,126.71,405500.0],["2025-05-21",126.0,128.505,120.01,123.5,954100.0],["2025-05-22",122.99,124.75,117.5,123.05,387800.0],["2025-05-23",115.225,123.25,113.0,122.61,394800.0],["2025-05-27",122.61,124.845,120.93,123.39,379200.0],["2025-05-28",123.39,123.39,114.25,115.32,900900.0],["2025-05-29",113.5,116.79,108.7,113.1,912300.0],["2025-05-30",111.0,114.11,109.21,110.67,480800.0],["2025-06-02",110.1,112.12,107.72,111.93,877200.0],["2025-06-03",111.35,113.15,108.66,113.15,917600.0],["2025-06-04",112.5,115.7,108.64,114.71,875400.0],["2025-06-05",114.18,116.74,110.375,114.55,1639100.0],["2025-06-06",100.07,108.68,100.0,106.6,3171400.0],["2025-06-09",103.24,104.5,101.845,104.19,2433100.0],["2025-06-10",102.0,105.28,99.33,102.33,9514700.0],["2025-06-11",102.64,104.25,101.2,103.46,3447500.0],["2025-06-12",103.06,103.25,101.02,102.87,1593500.0],["2025-06-13",101.43,102.85,99.73,100.19,1419900.0],["2025-06-16",101.0,107.0,100.575,106.55,1747400.0],["2025-06-17",102.79,106.5,102.79,105.26,1267400.0],["2025-06-18",105.26,106.7,103.0,105.64,1367800.0],["2025-06-20",104.83,106.54,103.283,104.39,1493400.0],["2025-06-23",103.93,105.377,102.87,103.97,1044100.0],["2025-06-24",102.97,105.94,101.77,105.94,1890000.0],["2025-06-25",105.66,106.0,103.11,104.16,1108400.0],["2025-06-26",105.0,106.65,103.07,106.56,1651800.0],["2025-06-27",107.0,108.63,104.681,107.93,1824700.0],["2025-06-30",108.0,109.795,105.775,107.18,1529100.0],["2025-07-01",105.02,109.32,103.51,109.26,3204900.0],["2025-07-02",110.0,110.62,106.775,108.78,2603100.0],["2025-07-03",110.0,111.764,108.67,109.84,1008800.0],["2025-07-07",108.7,109.51,106.35,109.5,808400.0],["2025-07-08",109.95,110.642,108.11,109.79,1332400.0],["2025-07-09",109.97,111.76,107.39,109.99,1251800.0],["2025-07-10",109.74,113.21,109.24,110.94,1298800.0],["2025-07-11",110.17,111.48,105.85,106.96,748700.0],["2025-07-14",105.31,108.66,105.04,108.15,618300.0],["2025-07-15",108.72,112.0,107.66,111.94,896600.0],["2025-07-16",111.89,112.5,109.72,111.14,995000.0],["2025-07-17",112.0,113.7,111.21,112.57,968300.0],["2025-07-18",113.0,115.41,112.02,114.09,843900.0],["2025-07-21",114.98,115.03,113.1,113.97,526400.0],["2025-07-22",114.94,118.24,114.01,117.1,877400.0],["2025-07-23",117.21,117.94,116.0,117.25,507400.0],["2025-07-24",118.0,118.0,116.34,117.31,383200.0],["2025-07-25",118.29,118.95,116.04,116.94,423800.0],["2025-07-28",117.54,118.91,117.02,117.95,824900.0],["2025-07-29",119.0,119.13,117.21,118.27,495400.0],["2025-07-30",118.4,118.84,116.37,116.81,1178000.0],["2025-07-31",117.79,118.76,116.19,116.71,392000.0],["2025-08-01",115.31,116.495,112.127,113.79,439100.0],["2025-08-04",114.18,115.46,113.725,114.36,341300.0],["2025-08-05",114.67,114.98,110.88,111.77,858200.0],["2025-08-06",112.51,113.705,110.799,112.94,595400.0],["2025-08-07",112.99,113.66,107.271,110.105,660200.0],["2025-08-08",110.47,110.775,102.12,102.31,1273200.0],["2025-08-11",102.0,103.93,98.12,98.52,847600.0],["2025-08-12",98.75,100.625,97.355,99.43,508800.0],["2025-08-13",100.15,102.56,98.25,102.49,521600.0],["2025-08-14",101.69,102.37,100.0,101.62,721100.0],["2025-08-15",101.62,104.36,101.54,103.7,663500.0],["2025-08-18",106.56,108.33,104.248,107.24,923900.0],["2025-08-19",107.0,107.81,103.94,103.98,650300.0],["2025-08-20",104.81,105.06,101.84,102.55,569300.0],["2025-08-21",102.25,104.56,101.825,103.88,624700.0],["2025-08-22",104.36,106.78,103.82,104.82,494400.0],["2025-08-25",104.14,105.48,101.71,101.76,488900.0],["2025-08-26",101.76,104.81,101.63,102.58,1280000.0],["2025-08-27",103.12,105.69,102.865,105.54,605900.0],["2025-08-28",107.03,109.7,107.03,108.02,975900.0],["2025-08-29",107.99,108.9,106.26,107.23,688800.0],["2025-09-02",105.22,105.44,102.71,102.98,706600.0],["2025-09-03",102.67,103.73,101.58,102.82,774000.0],["2025-09-04",102.59,103.83,99.84,100.31,2495300.0],["2025-09-05",112.17,114.759,107.71,113.99,3614500.0],["2025-09-08",115.0,119.43,114.8,119.02,2741400.0],["2025-09-09",117.18,119.99,115.72,119.62,2697600.0],["2025-09-10",119.24,119.24,114.23,114.46,1158000.0],["2025-09-11",115.0,117.59,114.55,117.06,1018700.0],["2025-09-12",116.96,118.0,113.16,113.37,840800.0],["2025-09-15",113.89,116.71,112.58,115.75,773100.0],["2025-09-16",115.99,117.5,114.5,117.25,1379600.0],["2025-09-17",117.19,118.0,113.59,113.99,2207000.0],["2025-09-18",113.76,117.75,110.905,117.16,3009900.0],["2025-09-19",119.45,119.6,114.9,115.48,6291600.0],["2025-09-22",114.86,115.918,109.44,110.78,1917700.0],["2025-09-23",111.12,111.33,106.5,107.95,1917700.0],["2025-09-24",108.0,108.26,103.82,103.85,959300.0],["2025-09-25",103.1,104.57,101.137,103.53,1115300.0],["2025-09-26",104.8,105.38,102.699,105.08,803200.0],["2025-09-29",105.73,107.0,102.88,102.99,881700.0],["2025-09-30",103.36,104.475,97.68,100.83,1696800.0],["2025-10-01",101.14,102.56,98.67,101.67,1806200.0],["2025-10-02",101.67,104.88,101.28,103.75,1121200.0],["2025-10-03",103.43,104.0,100.785,101.67,791000.0],["2025-10-06",102.9,103.43,100.95,101.135,713100.0],["2025-10-07",101.36,101.885,97.68,99.4,551000.0],["2025-10-08",100.58,101.467,98.9,99.29,788800.0],["2025-10-09",100.25,102.0,99.0,101.5,714700.0],["2025-10-10",101.49,102.13,98.55,98.6,632600.0],["2025-10-13",99.11,99.95,95.92,96.01,753400.0],["2025-10-14",94.19,97.65,93.35,97.01,676100.0],["2025-10-15",96.65,96.75,93.5,94.27,1063300.0],["2025-10-16",95.26,96.065,92.41,92.69,623400.0],["2025-10-17",91.19,93.2,90.59,92.49,757700.0],["2025-10-20",92.69,93.78,92.18,93.5,448200.0],["2025-10-21",94.0,97.2,93.35,96.48,720500.0],["2025-10-22",96.6,96.6,94.09,94.79,534300.0],["2025-10-23",94.85,98.63,93.62,98.42,828800.0],["2025-10-24",100.0,101.265,98.415,98.46,760500.0],["2025-10-27",99.41,100.98,98.74,100.0,524300.0],["2025-10-28",99.97,100.47,98.505,99.8,417500.0],["2025-10-29",99.1,99.1,95.49,96.37,406000.0],["2025-10-30",95.69,98.116,95.0,95.79,318800.0],["2025-10-31",96.6,96.85,93.51,94.36,1033300.0],["2025-11-03",94.44,95.08,91.73,94.78,486800.0],["2025-11-04",94.04,94.345,91.82,92.13,457700.0],["2025-11-05",92.13,92.59,90.91,91.79,275400.0],["2025-11-06",91.91,92.5,89.0,92.035,845800.0],["2025-11-07",91.3,94.32,90.5,94.25,525100.0],["2025-11-10",94.34,95.95,92.91,95.03,813500.0],["2025-11-11",94.0,94.17,90.766,91.92,1047300.0],["2025-11-12",92.24,93.98,90.91,92.99,1579000.0],["2025-11-13",93.26,94.41,88.735,88.99,634300.0],["2025-11-14",88.6,90.64,87.1,89.34,423000.0],["2025-11-17",88.14,88.96,84.7,84.97,583100.0],["2025-11-18",84.54,86.48,83.48,86.04,700800.0],["2025-11-19",85.96,87.12,85.22,86.26,426900.0],["2025-11-20",87.37,88.091,83.94,85.14,1034300.0],["2025-11-21",85.18,87.77,84.14,86.75,890000.0],["2025-11-24",87.75,89.16,86.84,88.89,1141600.0],["2025-11-25",88.7,90.0,86.95,89.49,825000.0],["2025-11-26",89.33,90.65,88.495,88.71,555800.0],["2025-11-28",89.05,90.75,88.36,89.36,368900.0],["2025-12-01",89.0,90.69,88.362,88.66,899500.0],["2025-12-02",89.35,90.93,89.0,90.075,655000.0],["2025-12-03",90.04,94.16,89.95,93.31,998700.0],["2025-12-04",93.43,97.1,93.06,95.59,1995100.0],["2025-12-05",97.24,110.94,95.0,105.6,4686600.0],["2025-12-08",106.0,110.335,103.07,108.04,2210700.0],["2025-12-09",106.97,109.77,103.877,109.02,2244600.0],["2025-12-10",108.04,109.37,106.48,106.97,1409900.0],["2025-12-11",106.99,109.15,105.62,106.03,1071400.0],["2025-12-12",106.04,106.89,103.34,104.07,880900.0],["2025-12-15",104.17,104.34,101.79,103.11,952900.0],["2025-12-16",101.98,106.034,101.89,105.12,891700.0],["2025-12-17",104.8,109.15,104.388,105.89,1491400.0],["2025-12-18",106.15,108.859,104.63,107.53,908600.0],["2025-12-19",107.49,109.98,107.04,108.64,1622300.0],["2025-12-22",107.68,110.53,107.379,110.31,928000.0],["2025-12-23",110.39,111.36,109.045,109.9,537700.0],["2025-12-24",109.49,109.965,107.55,108.18,218100.0],["2025-12-26",108.21,109.0,106.49,107.71,347200.0],["2025-12-29",107.72,109.44,107.4,107.9,477600.0],["2025-12-30",107.24,108.45,106.78,107.18,628100.0],["2025-12-31",107.07,107.76,106.13,106.5,585500.0],["2026-01-02",106.09,107.25,101.43,101.59,1234000.0],["2026-01-05",101.67,103.694,98.15,99.49,954200.0],["2026-01-06",99.13,101.81,97.285,101.78,734400.0],["2026-01-07",101.83,106.47,101.8,105.74,568000.0],["2026-01-08",105.8,106.07,102.791,104.15,617900.0],["2026-01-09",104.81,109.655,102.96,109.23,738100.0],["2026-01-12",108.81,109.95,106.015,106.34,597200.0],["2026-01-13",103.08,104.077,99.08,101.51,1206600.0],["2026-01-14",100.44,101.105,96.0,96.99,992200.0],["2026-01-15",96.37,97.39,89.765,90.11,1296800.0],["2026-01-16",90.49,92.78,88.11,90.78,994800.0],["2026-01-20",92.48,93.795,89.308,89.59,2241500.0],["2026-01-21",90.2,92.01,87.08,88.04,1393500.0],["2026-01-22",88.69,91.01,88.5,90.52,1448000.0],["2026-01-23",90.45,92.74,89.67,92.49,1304200.0],["2026-01-26",92.24,94.49,91.555,94.35,965000.0],["2026-01-27",94.42,95.0,90.73,91.72,798400.0],["2026-01-28",93.01,94.73,91.27,91.57,688300.0],["2026-01-29",90.12,90.5,79.1,81.03,1982800.0],["2026-01-30",81.25,82.57,77.41,78.34,1348400.0],["2026-02-02",78.34,79.31,73.99,74.45,1833600.0],["2026-02-03",72.52,72.99,65.85,67.51,3925600.0],["2026-02-04",65.84,67.01,61.78,64.25,3251700.0],["2026-02-05",63.55,67.14,60.57,61.29,3037400.0],["2026-02-06",62.9,65.0,60.9,63.74,1730300.0],["2026-02-09",63.7,64.981,62.57,62.98,1570400.0],["2026-02-10",63.53,66.145,63.52,64.66,1706300.0],["2026-02-11",63.6,64.66,58.14,60.74,2569200.0],["2026-02-12",61.03,61.58,58.01,61.18,2288100.0],["2026-02-13",61.46,63.735,61.0,62.74,1849000.0],["2026-02-17",62.0,62.76,59.6,61.0,969700.0],["2026-02-18",61.0,65.4,60.43,64.07,1634300.0],["2026-02-19",64.4,67.48,64.0,66.98,1752900.0],["2026-02-20",65.81,68.96,65.043,66.54,1978600.0],["2026-02-23",65.55,65.585,62.17,62.73,1901800.0],["2026-02-24",63.0,67.78,62.75,64.28,1551300.0],["2026-02-25",64.39,66.595,62.264,66.11,1201300.0],["2026-02-26",67.37,73.86,66.821,73.56,2263200.0],["2026-02-27",72.0,73.0,69.1,72.39,2009800.0],["2026-03-02",70.33,75.29,70.33,74.68,1455100.0],["2026-03-03",72.75,76.265,71.0,75.78,960600.0],["2026-03-04",75.47,78.3,74.832,77.2,1198000.0],["2026-03-05",77.32,80.4,76.945,78.26,1472500.0],["2026-03-06",78.91,83.45,77.23,82.95,1429900.0],["2026-03-09",81.91,82.47,79.34,80.67,1093600.0],["2026-03-10",80.79,80.79,76.3,77.9,1167800.0],["2026-03-11",78.76,79.8,76.515,78.49,834500.0],["2026-03-12",78.54,79.72,73.1,75.65,2966000.0],["2026-03-13",75.65,75.65,68.32,70.8,3284800.0],["2026-03-16",70.6,71.52,68.215,70.91,1463000.0],["2026-03-17",68.66,74.34,68.66,69.63,1119000.0],["2026-03-18",68.83,70.48,68.16,68.74,1109900.0],["2026-03-19",67.92,70.75,67.3,68.51,897100.0],["2026-03-20",68.0,68.85,65.75,67.74,1280900.0],["2026-03-23",66.88,69.95,66.5,67.25,1163400.0],["2026-03-24",68.15,68.15,64.35,64.81,1241000.0],["2026-03-25",65.67,66.57,62.03,63.08,893400.0],["2026-03-26",62.1,65.95,61.51,63.06,869700.0],["2026-03-27",62.14,62.14,59.83,60.39,717400.0],["2026-03-30",60.67,62.0,59.65,60.65,884400.0],["2026-03-31",62.81,64.16,60.44,63.46,1261200.0],["2026-04-01",63.88,64.1,61.0,62.43,695600.0],["2026-04-02",61.49,64.5,60.775,62.93,696400.0],["2026-04-06",62.67,63.455,61.2,63.01,587200.0],["2026-04-07",62.57,63.7,61.87,62.9,570300.0],["2026-04-08",65.41,65.74,61.97,62.12,792500.0],["2026-04-09",61.54,62.054,57.805,58.76,1201600.0],["2026-04-10",58.61,59.09,55.23,55.29,1046400.0],["2026-04-13",55.41,59.165,55.3,57.35,1553300.0],["2026-04-14",58.16,59.62,56.39,57.34,1344800.0],["2026-04-15",57.815,62.47,57.01,61.93,1180800.0],["2026-04-16",63.155,64.42,61.8,62.89,1037700.0],["2026-04-17",64.61,65.39,63.15,64.31,1305800.0],["2026-04-20",64.3,66.48,63.875,66.28,1410300.0],["2026-04-21",66.5,68.075,63.32,64.1,1201500.0],["2026-04-22",64.99,65.505,63.1,64.59,737500.0],["2026-04-23",61.13,61.45,58.25,60.93,1422000.0],["2026-04-24",61.8,62.81,59.555,62.66,943500.0],["2026-04-27",62.23,63.5,59.57,60.28,837200.0],["2026-04-28",60.69,62.94,59.825,60.68,988500.0],["2026-04-29",60.41,60.91,58.86,59.88,631800.0],["2026-04-30",59.25,60.66,57.65,59.46,907000.0],["2026-05-01",62.03,64.44,59.45,61.72,1261900.0],["2026-05-04",62.11,64.85,60.645,63.82,995700.0],["2026-05-05",64.0,64.02,61.4,63.915,649900.0],["2026-05-06",62.63,63.39,60.52,62.84,820000.0],["2026-05-07",64.55,68.49,64.34,65.3,1307400.0],["2026-05-08",64.0,64.0,61.38,63.04,754000.0],["2026-05-11",62.94,64.124,59.08,60.29,1033500.0],["2026-05-12",60.35,60.885,57.38,57.5,1562500.0],["2026-05-13",57.12,57.12,54.17,56.16,1575100.0],["2026-05-14",56.43,58.29,55.43,57.15,1662400.0],["2026-05-15",57.57,59.685,57.115,58.52,1212000.0],["2026-05-18",58.41,63.09,58.395,62.52,1675700.0],["2026-05-19",64.0,64.54,62.16,62.45,1275900.0],["2026-05-20",61.19,63.19,59.65,62.78,743600.0],["2026-05-21",61.24,62.685,60.2,61.33,739900.0],["2026-05-22",61.61,63.82,61.57,63.17,707800.0],["2026-05-26",63.0,66.02,62.24,62.71,1263500.0],["2026-05-27",62.03,64.83,61.615,63.29,965800.0],["2026-05-28",64.29,67.92,63.0,65.79,1976200.0],["2026-05-29",66.65,72.72,66.5,72.36,1830900.0],["2026-06-01",74.86,78.43,72.9,77.68,2130900.0],["2026-06-02",72.61,75.18,70.41,75.01,1610700.0],["2026-06-03",74.19,74.19,70.91,72.63,2355300.0],["2026-06-04",73.65,76.81,73.21,74.33,3039000.0],["2026-06-05",83.05,84.09,75.55,77.4,4697500.0],["2026-06-08",77.25,78.78,72.41,72.95,2180100.0],["2026-06-09",70.98,73.5,68.6,70.71,1798900.0],["2026-06-10",69.0,72.95,68.45,71.39,1470800.0],["2026-06-11",69.54,71.079,68.04,68.24,1666700.0],["2026-06-12",67.94,68.338,65.25,66.77,963700.0],["2026-06-15",66.77,68.87,66.27,68.8,1092000.0],["2026-06-16",68.19,69.5,66.095,66.57,1371400.0],["2026-06-17",65.44,67.5,61.77,62.45,1682200.0],["2026-06-18",61.58,64.51,60.55,64.23,1699400.0],["2026-06-22",63.28,66.381,61.395,62.57,1057100.0],["2026-06-23",63.52,64.31,61.745,64.19,1277100.0],["2026-06-24",64.0,66.58,63.42,65.03,1033600.0],["2026-06-25",61.71,64.43,60.51,63.4,1457000.0],["2026-06-26",63.78,70.09,63.78,69.2,11154500.0],["2026-06-29",69.31,70.91,68.49,70.2,1595900.0],["2026-06-30",69.46,70.91,68.377,70.71,1552300.0],["2026-07-01",71.96,76.18,71.42,74.035,1395500.0],["2026-07-02",74.07,78.93,73.207,78.31,1411800.0],["2026-07-06",76.4,79.13,75.12,77.79,1193411.821542],["2026-07-07",79.68,82.6199,78.59,79.7,2270186.703619],["2026-07-08",78.42,79.34,76.88,78.01,1203654.066286],["2026-07-09",74.95,80.05,74,79.44,1526269.041243],["2026-07-10",81,81.52,77.1,77.69,661991.11166],["2026-07-13",78.76,81.4,78.12,80.35,772397.472674],["2026-07-14",76.64,81.75,75.69,80.09,1406460.993964],["2026-07-15",81.33,82.3,77.99,78.35,1216121.702287],["2026-07-16",78.85,79.84,75.42,75.5,1648189.09293],["2026-07-17",74.03,77.68,73.51,76,1218323.00782],["2026-07-20",74.75,81.35,74.2001,79.46,2372156.063898],["2026-07-21",77.05,79.38,72.83,72.96,1266950.311652],["2026-07-22",72.76,73.24,67.7,69.9,1544441.311697],["2026-07-23",70.45,70.69,67.11,69.07,993246.201699],["2026-07-24",70.8,72.5,69.04,70.48,667740.791982],["2026-07-27",72.58,77.46,71.6,74.92,1390161.056476],["2026-07-28",76.68,81.41,76.01,78.39,1123471.05377],["2026-07-29",77.73,85.659,77.63,84.22,3169755.120367],["2026-07-30",82.09,82.345,77.5,79.87,1606756.884096],["2026-07-31",79.04,83.67,78.56,83.06,1358184.238782],["2026-08-03",85.8,88.135,83.25,83.37,973641.83727],["2026-08-04",81.94,86.395,81.425,86.24,1331464.416928],["2026-08-05",88,88,85.319,86.5,822011.305239],["2026-08-06",82.24,86.1375,81.53,85.59,653959.416686],["2026-08-07",87.56,88.628,85.435,85.83,1069314.010358],["2026-08-10",84.79,87.38,84.79,87.19,165884.037467],["2026-08-11",86.47,90.77,85.23,88.39,2273715.036404],["2026-08-12",86.11,92.02,84.11,92,1892530.917037],["2026-08-13",93.38,93.83,88.7201,93.7,1201177.153955]]}