{"t":"TWFG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-18",22.0,22.72,21.31,22.01,4998200.0],["2024-07-19",21.61,22.61,21.31,22.61,550700.0],["2024-07-22",22.5,22.89,21.5,22.0,451500.0],["2024-07-23",21.99,22.6,21.45,22.0,381700.0],["2024-07-24",22.0,22.5,21.53,21.8,367400.0],["2024-07-25",21.8,24.14,21.8,23.39,425300.0],["2024-07-26",23.57,24.0,22.9,23.18,305300.0],["2024-07-29",22.89,24.0,22.87,23.68,247100.0],["2024-07-30",23.43,24.9,23.43,24.74,280600.0],["2024-07-31",24.42,25.72,24.2,25.26,379600.0],["2024-08-01",25.17,25.5,24.08,24.815,133500.0],["2024-08-02",24.18,25.04,22.93,24.87,231300.0],["2024-08-05",23.9,25.0,23.643,24.61,241500.0],["2024-08-06",24.85,26.15,23.74,24.11,223000.0],["2024-08-07",24.11,25.02,24.08,24.3,62800.0],["2024-08-08",24.08,24.91,23.91,24.38,132200.0],["2024-08-09",24.38,24.93,23.87,24.5,95100.0],["2024-08-12",24.23,24.85,24.06,24.44,188400.0],["2024-08-13",24.55,25.25,23.88,24.38,142800.0],["2024-08-14",23.64,24.555,23.64,24.17,43100.0],["2024-08-15",24.2,25.01,23.89,24.48,43000.0],["2024-08-16",24.16,25.43,24.16,24.54,94300.0],["2024-08-19",24.45,26.79,24.084,26.3,208100.0],["2024-08-20",26.04,27.467,24.57,25.22,285800.0],["2024-08-21",25.79,25.979,24.88,25.51,106900.0],["2024-08-22",25.24,26.21,24.74,25.6,86700.0],["2024-08-23",25.77,26.18,25.35,25.86,63000.0],["2024-08-26",26.11,26.25,24.74,26.0,145200.0],["2024-08-27",25.71,27.45,25.6,26.87,441700.0],["2024-08-28",25.8,26.78,24.29,26.48,163500.0],["2024-08-29",26.66,27.92,26.41,27.34,47200.0],["2024-08-30",27.52,28.98,27.36,28.67,98800.0],["2024-09-03",28.23,30.08,28.23,29.77,115200.0],["2024-09-04",30.01,31.29,29.77,30.06,97400.0],["2024-09-05",30.47,31.91,30.105,30.92,151300.0],["2024-09-06",30.63,30.98,28.58,29.71,168500.0],["2024-09-09",29.99,29.99,27.16,27.64,173300.0],["2024-09-10",27.41,28.13,27.06,27.27,99800.0],["2024-09-11",27.0,28.83,26.645,28.19,138300.0],["2024-09-12",28.38,29.36,28.095,28.24,127500.0],["2024-09-13",28.08,28.4,27.14,27.63,88900.0],["2024-09-16",27.56,27.56,26.53,26.65,51000.0],["2024-09-17",26.65,27.8,26.65,27.34,73800.0],["2024-09-18",27.29,29.51,27.015,27.78,168800.0],["2024-09-19",28.19,28.34,26.3,26.77,183700.0],["2024-09-20",26.51,28.36,26.05,27.82,929000.0],["2024-09-23",28.1,28.8,27.37,27.9,231100.0],["2024-09-24",28.09,29.035,26.6,26.9,174100.0],["2024-09-25",26.88,27.52,26.55,26.85,79200.0],["2024-09-26",26.92,28.71,26.92,28.09,91500.0],["2024-09-27",28.28,28.98,27.72,28.03,68200.0],["2024-09-30",28.07,28.07,27.04,27.12,94400.0],["2024-10-01",27.12,27.82,26.265,26.95,171300.0],["2024-10-02",26.49,27.64,26.3,27.52,297200.0],["2024-10-03",27.52,27.59,27.085,27.32,42100.0],["2024-10-04",27.32,27.32,26.93,27.24,201500.0],["2024-10-07",27.25,27.47,26.01,27.03,92800.0],["2024-10-08",27.0,28.41,26.67,28.12,56400.0],["2024-10-09",28.43,29.32,28.38,28.93,102600.0],["2024-10-10",28.94,29.32,28.55,29.16,86100.0],["2024-10-11",28.93,30.0,28.825,29.67,95600.0],["2024-10-14",29.93,30.23,29.09,29.26,36200.0],["2024-10-15",29.21,29.84,28.485,28.68,97800.0],["2024-10-16",28.99,30.1,28.5,29.41,63500.0],["2024-10-17",29.62,30.14,29.15,29.2,57800.0],["2024-10-18",29.2,30.033,29.074,30.03,50800.0],["2024-10-21",29.72,32.06,29.72,31.06,125600.0],["2024-10-22",31.06,31.06,29.97,30.05,94500.0],["2024-10-23",29.8,30.62,29.402,30.06,70700.0],["2024-10-24",30.06,31.315,29.8,30.86,79500.0],["2024-10-25",30.74,31.37,30.5,30.5,51000.0],["2024-10-28",30.51,31.89,30.5,31.62,93100.0],["2024-10-29",31.43,32.81,31.325,32.64,91600.0],["2024-10-30",32.59,33.9,32.1,32.41,132300.0],["2024-10-31",32.53,32.925,32.1,32.44,103800.0],["2024-11-01",32.0,32.93,31.03,31.72,96500.0],["2024-11-04",31.72,32.06,30.65,31.5,86200.0],["2024-11-05",31.38,32.75,31.325,32.585,39700.0],["2024-11-06",33.1,34.34,32.87,33.7,84600.0],["2024-11-07",33.14,34.21,31.66,33.04,64400.0],["2024-11-08",33.36,35.397,32.8,33.37,81000.0],["2024-11-11",34.55,36.5,33.415,33.62,168500.0],["2024-11-12",33.71,34.69,32.33,32.99,189600.0],["2024-11-13",32.64,33.8,31.61,31.61,63900.0],["2024-11-14",31.62,32.08,30.01,30.87,91000.0],["2024-11-15",31.28,31.78,30.06,31.14,70300.0],["2024-11-18",30.93,32.63,30.93,32.01,106200.0],["2024-11-19",32.05,32.505,31.36,32.26,60600.0],["2024-11-20",32.42,33.06,31.98,32.68,57000.0],["2024-11-21",32.56,33.81,32.15,33.41,136500.0],["2024-11-22",33.71,35.72,32.65,35.59,107200.0],["2024-11-25",35.58,36.15,33.35,33.35,76400.0],["2024-11-26",33.31,34.0,32.615,33.71,45900.0],["2024-11-27",34.29,36.297,34.06,35.34,88800.0],["2024-11-29",35.4,35.975,35.04,35.31,64300.0],["2024-12-02",35.47,35.68,34.53,35.4,43700.0],["2024-12-03",35.25,35.6,32.886,34.97,28400.0],["2024-12-04",34.66,35.7,34.425,35.31,115600.0],["2024-12-05",35.62,36.31,33.66,33.75,103300.0],["2024-12-06",33.61,33.705,32.57,33.05,84400.0],["2024-12-09",33.56,33.56,30.94,31.86,158900.0],["2024-12-10",31.94,32.49,31.33,31.41,115600.0],["2024-12-11",31.44,31.44,29.12,30.16,737700.0],["2024-12-12",30.09,30.99,29.85,30.29,319200.0],["2024-12-13",30.53,31.46,30.3,30.81,255600.0],["2024-12-16",30.32,31.135,29.77,30.36,178600.0],["2024-12-17",30.25,30.765,29.14,29.255,95900.0],["2024-12-18",29.23,30.02,27.66,27.84,118600.0],["2024-12-19",27.95,29.16,27.775,28.69,365600.0],["2024-12-20",28.4,30.25,28.2,29.23,404700.0],["2024-12-23",29.44,30.2,28.775,29.15,166800.0],["2024-12-24",28.96,29.12,28.6,28.81,31200.0],["2024-12-26",28.72,29.73,28.72,29.42,147600.0],["2024-12-27",29.16,29.61,28.535,28.92,145200.0],["2024-12-30",28.87,29.31,28.01,29.13,232700.0],["2024-12-31",29.54,30.95,29.54,30.8,213300.0],["2025-01-02",31.21,31.21,29.635,30.0,121700.0],["2025-01-03",29.17,29.75,28.635,29.7,118400.0],["2025-01-06",29.8,30.15,28.51,28.54,114000.0],["2025-01-07",28.86,28.9,27.44,28.17,161100.0],["2025-01-08",28.02,28.14,27.03,27.12,153600.0],["2025-01-10",26.98,29.02,26.51,28.84,160800.0],["2025-01-13",28.63,29.53,28.11,28.42,117900.0],["2025-01-14",28.43,29.4,28.43,29.2,58700.0],["2025-01-15",29.66,30.34,29.1,29.6,75500.0],["2025-01-16",29.89,30.9,29.42,30.46,52500.0],["2025-01-17",30.59,31.32,30.24,30.7,71400.0],["2025-01-21",30.29,31.4,30.25,30.38,56000.0],["2025-01-22",30.13,30.815,29.506,29.89,77400.0],["2025-01-23",30.07,30.769,29.43,29.43,77300.0],["2025-01-24",29.5,30.72,29.0,29.54,88100.0],["2025-01-27",29.18,29.82,29.18,29.43,66200.0],["2025-01-28",29.09,30.518,29.09,29.83,68000.0],["2025-01-29",29.54,30.53,29.16,29.36,43900.0],["2025-01-30",28.88,30.01,28.29,29.25,28900.0],["2025-01-31",29.23,29.545,28.63,28.68,150200.0],["2025-02-03",28.2,29.93,27.025,29.68,54000.0],["2025-02-04",29.65,30.85,28.1,30.53,382400.0],["2025-02-05",30.84,31.225,30.45,30.8,58100.0],["2025-02-06",31.0,32.495,29.18,31.38,138800.0],["2025-02-07",31.59,31.59,30.38,31.02,27000.0],["2025-02-10",31.03,31.07,30.378,30.56,37100.0],["2025-02-11",30.07,30.98,30.0,30.65,28300.0],["2025-02-12",30.37,31.06,29.93,30.52,15000.0],["2025-02-13",29.26,31.325,29.26,31.22,36600.0],["2025-02-14",31.22,31.4,28.98,30.39,76500.0],["2025-02-18",30.58,30.85,30.105,30.7,24700.0],["2025-02-19",30.69,31.18,29.61,30.0,31300.0],["2025-02-20",30.23,30.89,29.92,30.38,25100.0],["2025-02-21",30.29,30.585,29.02,29.2,47600.0],["2025-02-24",29.21,29.7,28.14,28.58,70300.0],["2025-02-25",28.9,30.31,28.65,30.0,61700.0],["2025-02-26",30.99,31.88,29.37,30.075,95700.0],["2025-02-27",29.95,30.2,28.685,29.53,53300.0],["2025-02-28",29.85,30.48,28.34,30.24,65900.0],["2025-03-03",30.18,32.22,29.093,32.22,45900.0],["2025-03-04",31.75,32.71,30.85,32.09,45300.0],["2025-03-05",31.81,32.115,31.245,31.87,27200.0],["2025-03-06",31.75,31.75,30.255,30.76,45500.0],["2025-03-07",30.45,30.805,29.13,30.01,60500.0],["2025-03-10",29.89,30.221,29.34,29.43,102500.0],["2025-03-11",29.6,30.32,28.99,30.08,40900.0],["2025-03-12",30.03,30.08,29.15,29.83,89700.0],["2025-03-13",29.83,30.3,28.735,28.82,47800.0],["2025-03-14",28.84,29.92,28.84,29.05,60400.0],["2025-03-17",28.8,30.29,28.8,30.13,90300.0],["2025-03-18",29.75,31.045,29.75,30.66,50900.0],["2025-03-19",30.81,32.0,30.48,32.0,88800.0],["2025-03-20",31.99,32.01,28.8,30.15,123300.0],["2025-03-21",29.71,31.1,29.535,30.11,83500.0],["2025-03-24",31.53,33.0,29.44,30.55,130900.0],["2025-03-25",30.57,30.57,28.8,29.91,148300.0],["2025-03-26",29.91,30.84,29.26,29.93,103000.0],["2025-03-27",29.97,30.86,29.36,30.49,191400.0],["2025-03-28",30.5,31.38,29.8,30.5,122600.0],["2025-03-31",30.36,30.92,29.835,30.91,80400.0],["2025-04-01",30.77,31.48,29.625,30.44,127800.0],["2025-04-02",30.19,31.36,30.19,31.36,96900.0],["2025-04-03",30.32,31.44,30.32,30.8,48300.0],["2025-04-04",30.25,31.18,28.48,29.58,94200.0],["2025-04-07",28.23,29.07,26.5,27.91,343300.0],["2025-04-08",28.75,29.495,27.49,27.75,72100.0],["2025-04-09",27.02,30.76,27.02,30.2,152200.0],["2025-04-10",30.0,30.6,28.78,29.515,81200.0],["2025-04-11",29.8,31.395,28.825,31.25,136200.0],["2025-04-14",31.82,33.135,31.25,32.41,86000.0],["2025-04-15",32.27,33.99,32.2,33.45,67500.0],["2025-04-16",34.0,34.0,32.3,33.065,69900.0],["2025-04-17",32.8,33.74,32.8,33.51,56900.0],["2025-04-21",33.17,34.01,31.84,31.98,139000.0],["2025-04-22",32.66,33.735,32.2,33.32,39000.0],["2025-04-23",34.0,34.42,33.11,33.37,86200.0],["2025-04-24",33.3,34.09,31.61,32.645,192700.0],["2025-04-25",32.33,32.375,30.85,31.29,360500.0],["2025-04-28",31.18,31.925,31.0,31.0,87200.0],["2025-04-29",31.0,32.1,31.0,31.56,88200.0],["2025-04-30",31.21,31.946,30.74,31.68,117100.0],["2025-05-01",31.47,32.43,31.01,31.62,125400.0],["2025-05-02",31.63,33.0,31.63,32.685,35700.0],["2025-05-05",31.92,33.21,31.54,32.69,64000.0],["2025-05-06",32.4,32.98,32.37,32.81,29200.0],["2025-05-07",32.98,33.69,32.315,32.63,72300.0],["2025-05-08",32.92,33.005,31.96,32.05,66400.0],["2025-05-09",32.05,33.01,31.74,32.24,43000.0],["2025-05-12",32.5,32.847,32.075,32.79,43800.0],["2025-05-13",32.87,33.68,32.2,32.46,51100.0],["2025-05-14",32.23,33.13,31.84,32.26,63500.0],["2025-05-15",32.46,34.0,32.46,33.99,75900.0],["2025-05-16",33.9,34.73,32.72,33.8,115200.0],["2025-05-19",33.8,34.85,33.165,33.91,83300.0],["2025-05-20",33.78,35.64,33.3,35.33,153400.0],["2025-05-21",35.33,36.23,34.45,35.0,126700.0],["2025-05-22",34.81,35.6,34.14,34.95,75700.0],["2025-05-23",34.78,36.315,34.78,35.15,36200.0],["2025-05-27",35.34,35.7,34.72,35.28,51500.0],["2025-05-28",35.06,35.415,34.925,35.09,20800.0],["2025-05-29",35.49,36.67,34.54,34.89,44100.0],["2025-05-30",35.0,35.89,34.55,35.01,28800.0],["2025-06-02",35.1,36.85,34.7,35.25,56600.0],["2025-06-03",35.02,35.8,34.62,35.25,28100.0],["2025-06-04",35.43,35.66,34.885,35.16,42500.0],["2025-06-05",35.01,35.355,34.73,35.01,52900.0],["2025-06-06",34.96,36.2,34.85,35.5,52900.0],["2025-06-09",35.82,36.05,34.76,35.58,104400.0],["2025-06-10",35.84,36.55,35.02,35.25,47300.0],["2025-06-11",35.26,35.835,34.5,34.5,61400.0],["2025-06-12",34.955,36.1,34.325,35.78,189800.0],["2025-06-13",35.6,35.6,34.535,34.94,76700.0],["2025-06-16",35.598,35.79,34.67,35.3,48200.0],["2025-06-17",34.765,34.84,33.01,34.16,72100.0],["2025-06-18",34.04,35.44,33.49,34.86,104700.0],["2025-06-20",34.89,35.51,34.675,35.25,212100.0],["2025-06-23",35.36,36.793,35.15,36.04,76400.0],["2025-06-24",36.36,36.45,35.34,35.37,73000.0],["2025-06-25",35.12,35.7,34.26,34.39,83600.0],["2025-06-26",34.49,34.96,34.0,34.61,150900.0],["2025-06-27",34.62,35.41,33.78,35.0,168500.0],["2025-06-30",35.11,35.96,34.355,35.0,410300.0],["2025-07-01",34.99,35.505,34.75,35.01,221100.0],["2025-07-02",35.18,35.35,34.07,34.505,173900.0],["2025-07-03",34.41,35.39,34.41,35.37,69000.0],["2025-07-07",35.08,35.69,34.5,35.41,151800.0],["2025-07-08",35.5,35.5,34.3,34.31,47100.0],["2025-07-09",34.69,34.75,33.7,33.86,48200.0],["2025-07-10",34.04,34.68,33.28,33.83,57300.0],["2025-07-11",33.72,33.85,32.69,32.69,34900.0],["2025-07-14",32.6,33.59,32.6,32.95,52300.0],["2025-07-15",33.04,33.49,32.62,32.71,53500.0],["2025-07-16",32.75,33.4,32.75,32.95,31500.0],["2025-07-17",33.18,33.33,32.91,33.16,32700.0],["2025-07-18",33.42,34.09,32.785,32.98,58900.0],["2025-07-21",32.88,33.52,31.67,32.19,60600.0],["2025-07-22",32.55,32.65,31.6,32.22,35700.0],["2025-07-23",32.26,32.26,31.77,32.14,40500.0],["2025-07-24",31.86,31.86,30.32,30.52,147200.0],["2025-07-25",30.85,31.48,30.845,31.0,50800.0],["2025-07-28",31.14,32.26,30.621,31.1,60800.0],["2025-07-29",31.41,31.41,29.925,30.08,95400.0],["2025-07-30",30.19,31.8,29.67,30.31,107000.0],["2025-07-31",30.16,31.14,30.0,30.87,150000.0],["2025-08-01",30.53,30.88,29.13,29.37,58400.0],["2025-08-04",29.42,30.57,29.27,29.59,49800.0],["2025-08-05",30.29,30.96,28.7,28.97,129300.0],["2025-08-06",28.86,31.07,27.93,28.07,109800.0],["2025-08-07",28.14,29.595,27.08,27.19,118900.0],["2025-08-08",27.15,30.465,25.665,25.83,374500.0],["2025-08-11",26.0,27.99,25.99,27.15,240000.0],["2025-08-12",27.59,27.59,26.36,26.76,97400.0],["2025-08-13",25.25,29.17,24.5,28.35,362000.0],["2025-08-14",27.95,28.44,27.01,28.01,202700.0],["2025-08-15",28.27,28.625,27.96,28.49,289100.0],["2025-08-18",28.36,28.43,27.4,27.87,258000.0],["2025-08-19",27.85,29.09,27.85,29.04,169900.0],["2025-08-20",29.18,29.18,27.93,28.03,210300.0],["2025-08-21",28.04,28.78,28.04,28.25,118600.0],["2025-08-22",28.3,29.451,28.24,29.41,191400.0],["2025-08-25",29.49,29.7,28.23,28.595,134800.0],["2025-08-26",28.5,28.86,27.36,27.43,87100.0],["2025-08-27",27.405,27.98,27.1,27.97,91500.0],["2025-08-28",27.97,28.99,26.627,27.0,425100.0],["2025-08-29",27.12,27.42,26.28,26.445,157100.0],["2025-09-02",26.18,27.0,26.12,26.6,268000.0],["2025-09-03",26.49,27.16,26.46,26.81,122300.0],["2025-09-04",26.72,27.05,26.24,26.51,94100.0],["2025-09-05",26.56,26.68,25.47,25.84,103000.0],["2025-09-08",25.83,26.5,25.73,26.25,113000.0],["2025-09-09",26.06,26.385,24.86,24.89,64500.0],["2025-09-10",24.86,25.05,23.735,24.1,110700.0],["2025-09-11",24.07,24.95,24.07,24.945,93900.0],["2025-09-12",24.84,25.215,24.45,24.57,55400.0],["2025-09-15",24.57,24.86,23.68,23.79,155400.0],["2025-09-16",23.79,24.6,23.52,24.49,103200.0],["2025-09-17",24.59,25.55,24.59,25.07,134800.0],["2025-09-18",25.17,25.61,24.85,25.26,106200.0],["2025-09-19",25.48,25.555,24.83,25.1,220600.0],["2025-09-22",25.07,26.07,24.985,25.97,116600.0],["2025-09-23",25.78,26.61,25.78,26.5,150500.0],["2025-09-24",26.66,27.71,26.01,26.58,269200.0],["2025-09-25",26.5,28.49,25.7,26.72,336300.0],["2025-09-26",26.91,27.35,26.425,27.01,145000.0],["2025-09-29",27.0,27.97,26.42,26.92,165300.0],["2025-09-30",27.02,27.57,26.73,27.44,142100.0],["2025-10-01",27.47,27.845,25.755,26.51,236000.0],["2025-10-02",26.51,27.489,26.08,27.46,69600.0],["2025-10-03",27.66,28.76,27.04,28.08,192200.0],["2025-10-06",28.34,28.48,27.98,28.41,138000.0],["2025-10-07",28.41,28.99,27.88,28.19,230800.0],["2025-10-08",28.04,28.37,27.36,27.5,179800.0],["2025-10-09",27.23,27.585,26.9,26.9,78700.0],["2025-10-10",26.98,27.675,26.35,26.82,119100.0],["2025-10-13",27.09,27.195,25.96,26.2,93200.0],["2025-10-14",26.11,27.06,25.82,27.06,95400.0],["2025-10-15",27.02,27.2,26.04,26.24,132100.0],["2025-10-16",26.16,26.19,25.24,25.73,152400.0],["2025-10-17",25.73,26.12,25.42,25.76,66200.0],["2025-10-20",25.97,25.97,25.28,25.31,45400.0],["2025-10-21",25.32,26.72,25.2,26.6,165700.0],["2025-10-22",26.55,26.55,25.305,25.48,100400.0],["2025-10-23",25.63,26.49,25.29,26.33,101600.0],["2025-10-24",26.33,26.46,26.07,26.24,42800.0],["2025-10-27",26.41,26.41,25.932,26.11,52800.0],["2025-10-28",26.22,26.48,25.305,25.46,83200.0],["2025-10-29",25.37,25.37,24.18,24.325,76700.0],["2025-10-30",24.23,24.79,24.22,24.38,68700.0],["2025-10-31",24.38,24.96,24.2,24.36,55900.0],["2025-11-03",23.86,24.3,23.73,24.14,54500.0],["2025-11-04",24.15,24.64,24.02,24.41,55300.0],["2025-11-05",24.33,25.51,24.33,25.05,105000.0],["2025-11-06",25.19,25.19,24.62,24.75,61200.0],["2025-11-07",24.85,25.44,24.55,25.36,128800.0],["2025-11-10",25.48,25.92,24.87,25.17,161000.0],["2025-11-11",25.35,26.11,24.83,26.03,134100.0],["2025-11-12",25.87,26.8,25.51,26.55,100500.0],["2025-11-13",26.95,28.34,26.81,27.25,167700.0],["2025-11-14",27.17,28.35,26.665,26.9,86700.0],["2025-11-17",26.9,27.78,26.9,27.1,89600.0],["2025-11-18",27.16,28.57,27.155,28.48,110600.0],["2025-11-19",28.4,28.5,27.805,27.955,121100.0],["2025-11-20",28.08,28.86,27.65,28.26,125900.0],["2025-11-21",28.5,28.524,27.85,27.97,81900.0],["2025-11-24",27.81,28.36,27.075,27.655,105100.0],["2025-11-25",27.88,28.7,27.26,28.26,82900.0],["2025-11-26",28.33,28.797,27.85,28.59,71500.0],["2025-11-28",28.33,28.82,28.04,28.41,54800.0],["2025-12-01",28.2,28.87,28.005,28.09,58400.0],["2025-12-02",28.32,28.35,27.4,28.18,91000.0],["2025-12-03",28.4,28.4,27.64,28.28,133000.0],["2025-12-04",28.27,28.7,27.63,28.54,80100.0],["2025-12-05",28.74,28.845,27.8,27.83,93100.0],["2025-12-08",27.98,28.07,26.89,27.05,109200.0],["2025-12-09",27.15,28.11,27.09,28.05,210400.0],["2025-12-10",27.9,28.19,27.72,27.77,102800.0],["2025-12-11",27.885,28.77,27.885,28.71,68300.0],["2025-12-12",28.71,29.8,28.71,28.99,45500.0],["2025-12-15",29.27,29.27,28.43,28.5,32300.0],["2025-12-16",28.6,28.91,27.17,28.27,61500.0],["2025-12-17",28.27,28.578,28.01,28.03,64200.0],["2025-12-18",28.18,28.68,28.055,28.26,34300.0],["2025-12-19",28.44,28.83,28.23,28.6,86900.0],["2025-12-22",28.52,29.245,28.52,28.92,26400.0],["2025-12-23",28.64,29.31,28.59,28.99,37300.0],["2025-12-24",29.19,29.47,28.95,29.01,15400.0],["2025-12-26",29.01,29.3,28.275,29.12,55800.0],["2025-12-29",29.09,29.46,29.005,29.21,69100.0],["2025-12-30",29.19,29.27,28.61,28.63,55100.0],["2025-12-31",28.63,29.15,28.4,28.77,79000.0],["2026-01-02",28.57,29.99,27.5,28.0,119600.0],["2026-01-05",27.83,28.84,27.14,28.36,58700.0],["2026-01-06",28.51,28.51,27.639,27.8,38100.0],["2026-01-07",27.97,27.97,27.0,27.51,64200.0],["2026-01-08",27.49,28.577,27.49,28.02,56300.0],["2026-01-09",28.23,28.44,27.615,28.01,72200.0],["2026-01-12",27.78,28.415,26.98,27.64,107700.0],["2026-01-13",27.79,28.2,26.44,26.59,135100.0],["2026-01-14",26.41,27.01,25.76,26.92,131200.0],["2026-01-15",27.08,27.08,26.37,26.37,44800.0],["2026-01-16",26.19,26.22,25.6,25.67,49300.0],["2026-01-20",25.4,26.02,25.2,25.42,48700.0],["2026-01-21",25.67,26.355,24.792,25.78,63200.0],["2026-01-22",25.96,26.4,25.55,25.88,40000.0],["2026-01-23",26.3,26.3,25.23,25.85,51700.0],["2026-01-26",25.81,26.885,25.76,26.88,64600.0],["2026-01-27",26.68,26.68,25.15,25.22,133000.0],["2026-01-28",25.29,26.245,25.0,25.39,67000.0],["2026-01-29",25.5,25.7,24.28,24.68,160100.0],["2026-01-30",24.65,25.19,24.28,24.99,68300.0],["2026-02-02",24.36,25.87,24.12,25.3,105400.0],["2026-02-03",25.43,25.755,24.495,25.28,102100.0],["2026-02-04",25.3,26.17,24.71,25.39,90500.0],["2026-02-05",25.52,26.8,25.015,25.67,100200.0],["2026-02-06",25.77,27.0,24.62,25.91,96000.0],["2026-02-09",25.97,25.97,23.51,23.95,164000.0],["2026-02-10",23.86,24.525,22.1,22.28,412000.0],["2026-02-11",22.4,23.765,20.05,20.31,306300.0],["2026-02-12",20.3,20.77,18.5,20.38,577700.0],["2026-02-13",20.34,20.45,18.015,18.36,261600.0],["2026-02-17",18.55,19.7,17.7,18.25,283500.0],["2026-02-18",18.54,18.54,16.975,17.47,225200.0],["2026-02-19",17.36,18.112,16.56,17.36,188900.0],["2026-02-20",17.43,18.22,16.953,17.52,414200.0],["2026-02-23",17.31,18.09,16.87,17.22,137800.0],["2026-02-24",17.06,17.49,16.68,17.04,330300.0],["2026-02-25",17.22,18.265,16.7,17.93,524400.0],["2026-02-26",19.16,20.5,18.87,19.2,623300.0],["2026-02-27",19.34,20.725,19.045,20.35,334000.0],["2026-03-02",20.35,21.005,19.9,20.78,268100.0],["2026-03-03",20.59,20.59,19.41,20.04,262400.0],["2026-03-04",20.0,20.47,19.64,19.88,176000.0],["2026-03-05",19.6,20.21,19.48,19.79,210500.0],["2026-03-06",19.72,20.94,19.13,20.805,330800.0],["2026-03-09",20.73,21.3,19.73,20.0,424300.0],["2026-03-10",20.0,20.53,19.625,20.12,223400.0],["2026-03-11",20.1,20.16,19.4,19.41,241500.0],["2026-03-12",19.22,19.92,19.0,19.57,390100.0],["2026-03-13",19.67,20.05,19.56,19.79,307800.0],["2026-03-16",19.89,20.702,19.89,20.01,160300.0],["2026-03-17",20.28,21.06,19.82,19.9,244400.0],["2026-03-18",19.97,20.0,19.43,19.46,235800.0],["2026-03-19",19.46,19.885,18.16,18.22,336900.0],["2026-03-20",18.03,18.775,17.88,18.44,542300.0],["2026-03-23",18.78,19.53,18.255,19.22,496300.0],["2026-03-24",18.99,19.25,18.26,18.27,332100.0],["2026-03-25",18.3,18.975,17.5,17.83,329400.0],["2026-03-26",17.73,18.34,17.5,18.32,322900.0],["2026-03-27",18.18,18.22,17.52,17.53,200700.0],["2026-03-30",17.79,18.87,17.39,18.62,277000.0],["2026-03-31",18.65,19.08,18.02,18.39,234300.0],["2026-04-01",18.43,18.6,17.84,17.92,239400.0],["2026-04-02",17.82,18.4,17.57,18.09,303600.0],["2026-04-06",18.15,18.919,18.06,18.61,262600.0],["2026-04-07",18.5,19.44,18.43,18.91,211000.0],["2026-04-08",19.18,19.925,19.04,19.4,394700.0],["2026-04-09",19.21,19.37,18.35,18.44,279000.0],["2026-04-10",18.49,18.65,17.73,17.92,293300.0],["2026-04-13",17.94,18.43,17.77,18.33,335900.0],["2026-04-14",18.33,19.185,18.03,18.07,270000.0],["2026-04-15",18.06,18.83,17.905,18.49,243600.0],["2026-04-16",18.6,19.16,18.485,18.87,415100.0],["2026-04-17",19.16,19.605,18.67,18.78,230300.0],["2026-04-20",18.78,19.865,18.78,19.75,247100.0],["2026-04-21",19.78,20.2,19.695,20.0,164200.0],["2026-04-22",20.24,20.56,19.618,20.12,208900.0],["2026-04-23",20.12,20.45,19.81,19.97,152400.0],["2026-04-24",19.93,20.41,19.53,19.8,214800.0],["2026-04-27",19.8,20.29,19.73,19.73,210000.0],["2026-04-28",19.87,20.255,19.51,19.9,254300.0],["2026-04-29",19.87,20.41,18.655,18.9,258600.0],["2026-04-30",18.77,19.483,17.83,18.58,244200.0],["2026-05-01",18.83,19.2,18.436,18.78,265100.0],["2026-05-04",18.66,19.1,18.21,18.64,222400.0],["2026-05-05",18.74,19.59,18.74,19.13,230500.0],["2026-05-06",19.18,19.36,18.845,18.92,220800.0],["2026-05-07",18.96,19.9,18.96,19.35,266100.0],["2026-05-08",21.0,21.0,18.82,19.12,946900.0],["2026-05-11",19.44,20.614,19.08,19.25,482700.0],["2026-05-12",19.3,19.59,18.854,19.25,194000.0],["2026-05-13",19.12,19.14,18.25,18.9,358800.0],["2026-05-14",19.0,19.24,17.445,17.69,182700.0],["2026-05-15",17.69,18.421,17.69,18.16,160000.0],["2026-05-18",18.13,18.995,18.13,18.64,137000.0],["2026-05-19",18.57,19.125,18.47,18.84,156200.0],["2026-05-20",18.81,20.097,18.3,18.34,125900.0],["2026-05-21",18.07,19.009,17.9,18.91,207300.0],["2026-05-22",18.88,19.335,18.025,18.86,162400.0],["2026-05-26",20.0,20.0,18.845,18.92,214500.0],["2026-05-27",18.82,19.15,18.3,18.57,202600.0],["2026-05-28",19.29,19.29,18.705,18.76,148800.0],["2026-05-29",18.72,19.18,18.415,18.77,321600.0],["2026-06-01",19.41,19.52,18.83,19.2,443400.0],["2026-06-02",19.13,19.54,18.93,19.1,455200.0],["2026-06-03",19.49,19.49,18.39,18.6,264300.0],["2026-06-04",18.83,19.58,18.8,18.95,217000.0],["2026-06-05",19.38,19.965,19.0,19.87,514900.0],["2026-06-08",19.57,20.53,19.18,19.89,505900.0],["2026-06-09",20.19,20.895,19.76,20.65,392800.0],["2026-06-10",20.83,22.25,20.69,21.85,147300.0],["2026-06-11",21.81,22.05,21.05,21.19,219300.0],["2026-06-12",21.13,21.78,20.71,21.56,142000.0],["2026-06-15",21.52,22.06,21.02,21.14,222000.0],["2026-06-16",21.14,21.7,21.05,21.7,156400.0],["2026-06-17",21.42,21.8,20.74,20.97,195900.0],["2026-06-18",21.25,21.725,20.67,21.67,247000.0],["2026-06-22",21.5,22.585,21.37,21.505,267100.0],["2026-06-23",21.55,21.99,21.01,21.05,140700.0],["2026-06-24",21.04,22.13,20.81,22.08,230100.0],["2026-06-25",21.88,22.51,21.12,21.39,149500.0],["2026-06-26",21.5,24.08,21.5,23.67,242200.0],["2026-06-29",23.73,24.12,23.565,24.11,86400.0],["2026-06-30",23.78,24.3,23.78,24.05,95300.0],["2026-07-01",23.99,25.54,23.99,25.09,128400.0],["2026-07-02",25.09,25.91,25.09,25.8,101400.0],["2026-07-06",25.87,26.32,24.715,25.13,122500.0],["2026-07-07",25.49,26.22,24.945,26.02,141400.0],["2026-07-08",25.8,26.605,25.66,26.1,107700.0],["2026-07-09",26.07,26.34,25.17,26.0,91200.0],["2026-07-10",26.08,26.35,25.64,25.95,65000.0],["2026-07-13",26.35,26.74,25.55,26.12,94000.0],["2026-07-14",25.95,26.065,25.5,25.52,110700.0],["2026-07-15",25.86,26.05,25.24,25.69,118100.0],["2026-07-16",25.83,26.75,25.83,26.53,175300.0],["2026-07-17",26.46,27.0,25.694,26.35,84100.0],["2026-07-20",26.15,27.54,25.935,27.37,150700.0],["2026-07-21",27.02,27.62,26.186,26.84,200893.0],["2026-07-22",26.73,26.73,25.48,25.64,71155.304365],["2026-07-23",25.65,25.97,24.72,25.87,92685.470628],["2026-07-24",25.76,26.48,25.76,26.28,129773.043938],["2026-07-27",26.27,27.05,25.905,26.56,214003.105192],["2026-07-28",26.96,28.31,26.6,27.6,248158.874127],["2026-07-29",27.38,28.845,27.38,28.46,141717.851351],["2026-07-30",28.19,28.51,26.81,26.91,161268.557746],["2026-07-31",26.89,27.06,26.73,26.8,75667.240602],["2026-08-03",27.05,27.535,26.97,27.37,141687.214506],["2026-08-04",27.06,27.49,26.6,27.38,183716.791268],["2026-08-05",27.5,28.2799,27.11,27.82,322127.592858],["2026-08-06",28.5,29.5901,27.24,28.56,302915.120618],["2026-08-07",28.4,29.41,28.25,29.07,92573.114336]]}