{"t":"AAUC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-08-15",6.885,6.885,6.885,6.885,1233.0],["2024-08-16",7.26,7.509,7.26,7.509,17567.0],["2024-08-19",7.56,7.56,7.5,7.5,1833.0],["2024-08-20",7.5,7.98,7.5,7.854,4967.0],["2024-08-21",7.704,7.764,7.704,7.764,2433.0],["2024-08-22",7.431,7.686,7.431,7.686,1500.0],["2024-08-23",7.686,7.686,7.686,7.686,367.0],["2024-08-26",7.155,7.155,7.155,7.155,533.0],["2024-08-27",7.155,7.155,7.155,7.155,133.0],["2024-08-28",6.9,6.9,6.84,6.84,3500.0],["2024-08-29",6.75,7.002,6.75,7.002,467.0],["2024-08-30",6.9,6.9,6.9,6.9,1167.0],["2024-09-03",6.42,6.525,6.384,6.48,12700.0],["2024-09-04",6.21,6.219,6.15,6.219,9900.0],["2024-09-05",6.24,6.24,6.24,6.24,1300.0],["2024-09-06",6.21,7.2,6.09,6.09,3467.0],["2024-09-09",6.09,6.09,6.09,6.09,0.0],["2024-09-10",6.3,6.3,6.3,6.3,6000.0],["2024-09-11",6.336,6.69,6.336,6.69,118100.0],["2024-09-12",6.93,6.93,6.75,6.87,2133.0],["2024-09-13",6.87,6.87,6.87,6.87,20433.0],["2024-09-16",7.71,7.71,7.455,7.53,82233.0],["2024-09-17",7.53,7.53,7.53,7.53,5800.0],["2024-09-18",7.41,7.41,7.41,7.41,1500.0],["2024-09-19",7.41,7.41,7.41,7.41,4233.0],["2024-09-20",7.56,7.8,7.56,7.8,933.0],["2024-09-23",7.74,7.74,7.56,7.56,4567.0],["2024-09-24",7.5,7.59,7.497,7.59,15133.0],["2024-09-25",7.56,7.575,7.56,7.575,9667.0],["2024-09-26",7.2,7.53,7.2,7.32,37833.0],["2024-09-27",7.305,7.38,7.23,7.23,29933.0],["2024-09-30",7.65,7.65,7.05,7.11,94367.0],["2024-10-01",7.23,7.65,7.23,7.47,46700.0],["2024-10-02",7.65,7.875,7.65,7.875,3900.0],["2024-10-03",7.14,7.35,6.9,6.99,58200.0],["2024-10-04",7.017,7.38,6.93,7.17,14000.0],["2024-10-07",7.23,7.35,6.72,6.84,23367.0],["2024-10-08",6.75,6.78,6.72,6.75,17533.0],["2024-10-09",6.816,7.2,6.714,6.72,40900.0],["2024-10-10",6.78,6.909,6.78,6.84,84667.0],["2024-10-11",6.936,7.128,6.87,7.05,63967.0],["2024-10-14",7.5,7.5,7.17,7.323,2000.0],["2024-10-15",7.32,7.32,7.038,7.155,19833.0],["2024-10-16",7.23,7.359,7.23,7.338,21733.0],["2024-10-17",7.29,7.41,7.29,7.35,10067.0],["2024-10-18",7.38,7.86,7.35,7.86,78233.0],["2024-10-21",8.01,8.25,7.695,7.98,33567.0],["2024-10-22",7.98,8.625,7.89,8.532,25333.0],["2024-10-23",8.268,8.64,8.19,8.598,38433.0],["2024-10-24",8.4,8.838,8.4,8.838,19100.0],["2024-10-25",8.73,8.844,8.64,8.76,18000.0],["2024-10-28",8.529,8.55,8.25,8.25,3033.0],["2024-10-29",8.31,8.37,8.22,8.37,12767.0],["2024-10-30",8.25,8.316,8.19,8.316,4200.0],["2024-10-31",8.19,8.19,7.761,7.923,16033.0],["2024-11-01",8.04,8.1,8.04,8.091,8433.0],["2024-11-04",8.1,8.1,7.98,7.98,4600.0],["2024-11-05",8.16,8.16,8.01,8.01,3567.0],["2024-11-06",7.83,7.86,7.68,7.86,10133.0],["2024-11-07",8.265,8.265,8.07,8.22,41967.0],["2024-11-08",8.121,8.121,7.59,7.65,20333.0],["2024-11-11",7.47,7.5,6.81,7.11,88767.0],["2024-11-12",6.81,6.81,6.6,6.669,45167.0],["2024-11-13",6.75,6.75,6.45,6.45,14700.0],["2024-11-14",6.54,6.786,6.54,6.75,31600.0],["2024-11-15",6.48,6.48,6.369,6.39,11567.0],["2024-11-18",6.6,7.05,6.6,6.96,35333.0],["2024-11-19",7.044,7.17,7.005,7.17,26033.0],["2024-11-20",7.2,7.23,7.08,7.11,18033.0],["2024-11-21",7.14,7.275,7.08,7.275,21167.0],["2024-11-22",7.26,7.428,7.23,7.41,13533.0],["2024-11-25",7.47,7.47,6.9,6.9,226200.0],["2024-11-26",6.84,7.02,6.84,6.945,5033.0],["2024-11-27",6.96,6.96,6.87,6.9,6067.0],["2024-11-29",6.9,6.9,6.9,6.9,0.0],["2024-12-02",7.29,7.365,7.26,7.26,32167.0],["2024-12-03",7.545,7.545,7.38,7.38,22733.0],["2024-12-04",7.35,7.35,7.29,7.344,26667.0],["2024-12-05",7.41,7.41,7.41,7.41,2833.0],["2024-12-06",7.41,7.44,7.173,7.173,37100.0],["2024-12-09",7.464,7.5,7.329,7.329,23667.0],["2024-12-10",7.38,7.44,7.368,7.371,13733.0],["2024-12-11",7.35,7.713,7.35,7.713,9400.0],["2024-12-12",7.605,7.62,7.35,7.41,33633.0],["2024-12-13",7.371,7.38,7.221,7.311,22400.0],["2024-12-16",7.356,7.431,7.29,7.389,27067.0],["2024-12-17",7.41,7.41,7.08,7.212,2800.0],["2024-12-18",7.263,7.263,7.263,7.263,23667.0],["2024-12-19",6.78,7.08,6.78,6.99,40100.0],["2024-12-20",6.87,7.05,6.87,7.05,18667.0],["2024-12-23",7.05,7.08,7.02,7.02,12833.0],["2024-12-24",7.02,7.02,7.02,7.02,0.0],["2024-12-26",7.221,7.305,7.185,7.305,167.0],["2024-12-27",7.2,7.2,6.9,7.05,11700.0],["2024-12-30",6.84,6.9,6.84,6.9,3233.0],["2024-12-31",6.921,6.99,6.921,6.96,5167.0],["2025-01-02",7.35,7.92,7.35,7.92,19300.0],["2025-01-03",7.92,7.92,7.5,7.5,13733.0],["2025-01-06",7.35,7.485,7.32,7.47,9933.0],["2025-01-07",7.515,7.515,7.44,7.44,5467.0],["2025-01-08",7.413,7.5,7.32,7.32,17433.0],["2025-01-10",7.164,7.164,7.095,7.152,10833.0],["2025-01-13",7.17,7.17,6.96,7.08,5833.0],["2025-01-14",7.206,7.206,7.206,7.206,2233.0],["2025-01-15",7.32,7.32,7.095,7.11,4200.0],["2025-01-16",7.02,7.02,6.882,6.93,9067.0],["2025-01-17",6.93,6.99,6.93,6.96,3200.0],["2025-01-21",7.05,7.05,7.02,7.05,6133.0],["2025-01-22",7.125,7.26,7.125,7.149,3400.0],["2025-01-23",7.5,8.181,7.5,8.154,88467.0],["2025-01-24",8.391,8.601,8.31,8.31,80600.0],["2025-01-27",8.4,8.4,8.1,8.241,15067.0],["2025-01-28",8.268,8.28,8.04,8.28,31433.0],["2025-01-29",8.46,8.61,8.4,8.4,46933.0],["2025-01-30",8.61,9.705,8.61,9.522,74533.0],["2025-01-31",9.321,9.57,9.276,9.36,32900.0],["2025-02-03",9.06,9.6,9.06,9.6,24733.0],["2025-02-04",9.75,10.11,9.75,10.11,14067.0],["2025-02-05",10.14,10.41,10.14,10.41,19300.0],["2025-02-06",10.35,10.452,10.122,10.29,20467.0],["2025-02-07",10.35,10.35,9.96,9.975,23067.0],["2025-02-10",10.419,10.47,10.341,10.35,16167.0],["2025-02-11",10.26,10.41,10.26,10.29,13900.0],["2025-02-12",10.11,10.23,10.002,10.05,19167.0],["2025-02-13",10.08,10.26,10.08,10.23,28433.0],["2025-02-14",10.17,10.17,9.6,9.6,36000.0],["2025-02-18",9.54,9.711,9.54,9.66,33633.0],["2025-02-19",9.75,9.75,9.18,9.18,38900.0],["2025-02-20",9.48,9.54,9.45,9.54,23267.0],["2025-02-21",9.576,9.576,9.048,9.345,49733.0],["2025-02-24",9.39,9.531,9.36,9.531,7900.0],["2025-02-25",9.924,9.924,9.09,9.36,19967.0],["2025-02-26",9.108,9.912,8.943,9.9,33033.0],["2025-02-27",10.098,10.098,9.621,9.78,138300.0],["2025-02-28",9.72,9.75,9.48,9.63,76567.0],["2025-03-03",9.783,9.93,9.63,9.72,31367.0],["2025-03-04",9.6,9.6,9.24,9.54,125167.0],["2025-03-05",9.75,9.828,9.72,9.825,22767.0],["2025-03-06",9.81,10.08,9.81,10.032,28200.0],["2025-03-07",10.02,10.14,9.834,9.84,15100.0],["2025-03-10",10.041,10.041,9.33,9.516,35433.0],["2025-03-11",9.72,9.798,9.72,9.798,16000.0],["2025-03-12",9.69,9.81,9.684,9.81,5233.0],["2025-03-13",9.69,10.05,9.69,10.05,11867.0],["2025-03-14",9.99,10.308,9.963,10.308,21267.0],["2025-03-17",10.41,10.752,10.389,10.752,8200.0],["2025-03-18",10.605,10.95,10.551,10.68,38067.0],["2025-03-19",10.53,10.569,10.362,10.551,12933.0],["2025-03-20",10.44,10.47,9.945,10.2,28100.0],["2025-03-21",9.9,9.909,9.738,9.774,17800.0],["2025-03-24",9.84,9.87,9.762,9.81,11933.0],["2025-03-25",9.93,10.029,9.822,9.93,11100.0],["2025-03-26",9.84,10.269,9.84,9.876,75767.0],["2025-03-27",10.11,10.782,10.08,10.368,44600.0],["2025-03-28",10.524,10.65,10.2,10.2,27767.0],["2025-03-31",10.38,10.38,10.02,10.26,37000.0],["2025-04-01",10.11,10.5,10.11,10.2,23067.0],["2025-04-02",10.29,10.443,9.93,10.341,6067.0],["2025-04-03",10.02,10.74,10.02,10.68,25633.0],["2025-04-04",9.96,9.96,9.03,9.069,31233.0],["2025-04-07",8.67,9.51,8.67,9.132,11933.0],["2025-04-08",9.48,9.93,9.225,9.225,19633.0],["2025-04-09",9.795,10.455,9.45,10.455,38967.0],["2025-04-10",10.65,11.13,10.65,11.127,22233.0],["2025-04-11",11.01,12.201,10.965,12.03,49767.0],["2025-04-14",12.09,12.09,11.7,11.97,54400.0],["2025-04-15",12.06,12.24,12.06,12.24,18667.0],["2025-04-16",12.72,12.855,12.255,12.51,41133.0],["2025-04-17",11.55,11.7,11.415,11.7,72267.0],["2025-04-21",12.0,12.0,11.634,11.79,15567.0],["2025-04-22",11.685,11.769,11.631,11.751,19400.0],["2025-04-23",11.601,11.79,11.55,11.58,94367.0],["2025-04-24",11.61,11.712,11.58,11.712,35867.0],["2025-04-25",11.661,12.0,11.658,11.79,50733.0],["2025-04-28",11.712,11.97,11.601,11.97,29367.0],["2025-04-29",11.988,11.988,11.79,11.958,39000.0],["2025-04-30",11.79,12.09,11.712,12.09,15767.0],["2025-05-01",11.739,11.739,11.436,11.49,35967.0],["2025-05-02",11.73,11.73,11.469,11.52,61600.0],["2025-05-05",11.82,12.18,11.79,12.09,15333.0],["2025-05-06",13.02,13.02,12.321,12.768,22300.0],["2025-05-07",12.81,12.882,12.66,12.672,29833.0],["2025-05-08",12.06,12.858,12.036,12.582,14533.0],["2025-05-09",12.54,12.918,12.54,12.885,44100.0],["2025-05-12",12.78,12.81,11.67,11.763,29100.0],["2025-05-13",11.7,11.805,11.67,11.73,9267.0],["2025-05-14",11.46,11.46,11.199,11.25,69200.0],["2025-05-15",11.34,11.655,11.25,11.655,35667.0],["2025-05-16",11.355,11.79,11.325,11.76,55233.0],["2025-05-19",12.0,12.27,11.625,11.85,1433.0],["2025-05-20",12.06,12.624,12.03,12.6,38633.0],["2025-05-21",12.81,12.933,12.681,12.78,196667.0],["2025-05-22",13.0,13.0,13.0,13.0,196200.0],["2025-05-23",13.028,14.0,13.01,13.87,19200.0],["2025-05-27",13.483,13.72,13.47,13.556,39200.0],["2025-05-28",13.567,13.8,13.49,13.77,25700.0],["2025-05-29",13.8,13.8,13.56,13.56,51600.0],["2025-05-30",13.72,14.31,13.61,14.31,196600.0],["2025-06-02",15.06,15.17,14.61,14.76,34200.0],["2025-06-03",14.84,15.13,14.84,15.13,9500.0],["2025-06-04",15.208,15.53,15.208,15.5,23400.0],["2025-06-05",15.67,15.67,15.16,15.616,30300.0],["2025-06-06",15.6,15.62,14.9,14.91,50600.0],["2025-06-09",14.985,15.21,14.91,15.089,131200.0],["2025-06-10",15.18,15.26,14.54,14.6,39600.0],["2025-06-11",14.76,14.82,14.22,14.26,77700.0],["2025-06-12",14.39,14.98,14.39,14.8,112100.0],["2025-06-13",14.8,15.42,14.67,15.35,76100.0],["2025-06-16",15.55,15.785,15.0,15.03,90400.0],["2025-06-17",14.95,14.95,13.83,14.11,105600.0],["2025-06-18",13.91,14.28,13.74,13.8,114900.0],["2025-06-20",13.79,14.03,13.74,13.86,220400.0],["2025-06-23",13.99,14.38,13.72,13.89,148100.0],["2025-06-24",13.9,13.9,13.05,13.45,51400.0],["2025-06-25",13.4,13.63,13.33,13.48,24000.0],["2025-06-26",13.52,13.63,13.415,13.63,11600.0],["2025-06-27",13.41,13.41,13.08,13.25,20200.0],["2025-06-30",13.38,13.64,13.21,13.52,77500.0],["2025-07-01",13.66,13.825,13.58,13.66,17000.0],["2025-07-02",13.67,13.83,13.355,13.6,38100.0],["2025-07-03",13.47,13.68,13.431,13.57,68300.0],["2025-07-07",13.84,14.05,13.48,14.05,35000.0],["2025-07-08",14.05,14.05,12.84,13.15,114600.0],["2025-07-09",13.26,13.42,13.02,13.38,35400.0],["2025-07-10",13.44,13.44,13.11,13.25,48600.0],["2025-07-11",13.4,13.724,13.34,13.57,41100.0],["2025-07-14",13.68,13.85,13.415,13.47,79900.0],["2025-07-15",13.51,13.51,12.89,13.2,55800.0],["2025-07-16",13.27,14.36,12.857,13.27,163500.0],["2025-07-17",13.16,13.16,12.78,13.1,56700.0],["2025-07-18",13.22,13.57,12.99,13.52,71300.0],["2025-07-21",13.67,14.12,13.67,13.91,117800.0],["2025-07-22",14.05,14.19,13.85,14.16,67600.0],["2025-07-23",14.15,14.15,13.66,13.78,68400.0],["2025-07-24",13.61,13.844,13.5,13.55,62500.0],["2025-07-25",13.38,13.395,13.055,13.34,27200.0],["2025-07-28",13.29,13.3,12.94,12.99,86600.0],["2025-07-29",12.96,13.15,12.85,13.11,15800.0],["2025-07-30",12.95,13.05,12.61,12.69,117500.0],["2025-07-31",12.68,12.92,12.665,12.89,18100.0],["2025-08-01",13.04,13.23,12.86,13.04,63600.0],["2025-08-04",13.13,13.91,13.13,13.57,32400.0],["2025-08-05",13.65,13.65,13.3,13.49,43400.0],["2025-08-06",13.52,13.69,13.42,13.69,77700.0],["2025-08-07",13.74,13.74,11.88,12.06,242400.0],["2025-08-08",12.24,12.33,11.67,11.72,133700.0],["2025-08-11",11.77,11.93,11.55,11.58,155500.0],["2025-08-12",11.66,12.03,11.4,11.91,90800.0],["2025-08-13",11.91,12.17,11.65,12.03,66400.0],["2025-08-14",11.94,12.19,11.92,11.99,310300.0],["2025-08-15",12.02,12.29,11.9,12.22,58300.0],["2025-08-18",12.25,13.16,12.25,13.16,656100.0],["2025-08-19",13.14,13.175,12.59,12.89,547400.0],["2025-08-20",13.0,13.369,13.0,13.17,218900.0],["2025-08-21",13.06,13.42,13.06,13.1,135500.0],["2025-08-22",13.13,13.75,13.05,13.51,113500.0],["2025-08-25",13.61,13.79,13.46,13.49,99700.0],["2025-08-26",13.58,14.0,13.5,13.89,504500.0],["2025-08-27",13.93,13.95,13.61,13.95,82400.0],["2025-08-28",14.02,14.02,13.81,13.85,169300.0],["2025-08-29",13.83,14.03,13.78,14.0,74200.0],["2025-09-02",14.16,14.329,13.78,14.18,98300.0],["2025-09-03",14.35,14.67,14.23,14.46,116700.0],["2025-09-04",14.35,14.37,14.007,14.25,71300.0],["2025-09-05",14.69,15.09,14.4,15.02,153600.0],["2025-09-08",15.39,15.57,14.93,15.52,222800.0],["2025-09-09",15.6,15.65,15.0,15.12,157000.0],["2025-09-10",15.29,15.55,15.01,15.49,147700.0],["2025-09-11",15.45,15.61,15.17,15.55,205100.0],["2025-09-12",15.46,15.59,15.42,15.49,609300.0],["2025-09-15",15.56,15.79,15.48,15.73,161800.0],["2025-09-16",15.84,16.0,15.077,15.1,139700.0],["2025-09-17",15.01,15.475,14.84,15.07,131700.0],["2025-09-18",15.11,15.6,14.68,15.43,141100.0],["2025-09-19",15.54,16.0,15.5,15.8,538800.0],["2025-09-22",15.92,16.66,15.8,16.65,154100.0],["2025-09-23",17.01,17.29,16.86,17.19,193900.0],["2025-09-24",17.23,17.5,16.72,16.91,148200.0],["2025-09-25",16.93,17.068,16.55,16.89,121500.0],["2025-09-26",16.95,17.17,16.731,17.06,63100.0],["2025-09-29",17.46,17.68,17.09,17.51,175400.0],["2025-09-30",17.3,17.8,17.3,17.51,92000.0],["2025-10-01",17.63,18.0,17.54,17.59,126500.0],["2025-10-02",17.79,18.8,17.251,18.39,470800.0],["2025-10-03",18.39,18.44,17.85,18.21,768700.0],["2025-10-06",18.06,18.51,17.96,18.03,193900.0],["2025-10-07",17.97,18.434,17.92,18.35,167500.0],["2025-10-08",19.0,19.0,18.42,18.86,278600.0],["2025-10-09",18.95,18.95,17.603,17.7,275400.0],["2025-10-10",17.99,18.14,17.58,17.74,158400.0],["2025-10-13",18.75,19.18,18.313,18.86,125200.0],["2025-10-14",18.59,19.24,18.295,18.96,255200.0],["2025-10-15",19.36,20.49,19.36,20.49,508100.0],["2025-10-16",19.8,20.2,18.91,19.3,836100.0],["2025-10-17",19.1,19.1,17.69,18.18,855500.0],["2025-10-20",18.71,19.23,18.11,19.12,627400.0],["2025-10-21",18.06,18.225,16.79,17.26,341500.0],["2025-10-22",16.71,17.795,16.6,17.61,318100.0],["2025-10-23",17.94,18.02,17.64,17.67,165300.0],["2025-10-24",17.5,18.12,17.5,18.11,138500.0],["2025-10-27",17.75,18.08,16.9,17.51,677800.0],["2025-10-28",17.06,17.6,16.95,17.26,146000.0],["2025-10-29",17.75,17.75,17.13,17.3,269100.0],["2025-10-30",17.36,17.92,17.1,17.45,340300.0],["2025-10-31",17.39,17.575,14.89,15.22,1027300.0],["2025-11-03",15.33,15.8,14.93,15.52,789600.0],["2025-11-04",15.22,15.37,14.6,14.66,872700.0],["2025-11-05",14.92,15.295,14.87,15.07,328400.0],["2025-11-06",15.4,16.126,14.81,14.82,426400.0],["2025-11-07",14.86,15.45,14.86,15.45,249800.0],["2025-11-10",16.29,16.71,16.17,16.41,333900.0],["2025-11-11",16.73,16.73,16.17,16.5,273800.0],["2025-11-12",16.5,17.15,16.362,16.83,515200.0],["2025-11-13",16.93,17.835,16.68,16.75,1125800.0],["2025-11-14",15.99,16.565,15.64,16.47,543700.0],["2025-11-17",16.45,16.92,16.33,16.54,749100.0],["2025-11-18",17.12,17.12,16.355,16.77,305100.0],["2025-11-19",17.09,17.27,16.46,16.72,231200.0],["2025-11-20",16.92,17.29,15.98,16.04,630700.0],["2025-11-21",15.85,16.34,15.62,16.26,333900.0],["2025-11-24",16.37,16.96,16.37,16.96,275000.0],["2025-11-25",17.3,17.53,16.95,17.47,684700.0],["2025-11-26",17.66,19.27,17.66,19.21,427900.0],["2025-11-28",20.0,21.51,19.97,21.11,1198000.0],["2025-12-01",21.85,21.86,20.39,21.15,848000.0],["2025-12-02",21.0,21.235,20.39,20.99,622700.0],["2025-12-03",21.705,22.7,21.45,21.93,1073500.0],["2025-12-04",22.04,22.4,21.85,22.02,640000.0],["2025-12-05",22.51,23.0,22.05,22.22,683500.0],["2025-12-08",22.4,22.555,21.55,21.63,499000.0],["2025-12-09",21.59,22.31,21.53,22.0,648600.0],["2025-12-10",21.87,21.87,21.03,21.81,1142500.0],["2025-12-11",21.87,22.68,21.7,22.61,819600.0],["2025-12-12",22.9,23.48,22.56,22.97,1137700.0],["2025-12-15",23.2,23.815,22.89,23.38,911600.0],["2025-12-16",23.3,23.6,22.22,22.37,636800.0],["2025-12-17",22.77,22.99,22.39,22.8,542200.0],["2025-12-18",22.65,23.185,22.32,22.67,842500.0],["2025-12-19",22.96,23.74,22.84,23.28,3229100.0],["2025-12-22",23.99,25.0,23.91,24.89,725000.0],["2025-12-23",25.05,25.099,24.319,24.76,322400.0],["2025-12-24",24.55,24.68,24.1,24.46,133100.0],["2025-12-26",24.74,24.99,24.01,24.92,169900.0],["2025-12-29",24.0,24.13,22.95,22.96,574100.0],["2025-12-30",23.57,23.77,23.105,23.18,358000.0],["2025-12-31",22.89,23.415,22.77,22.88,242900.0],["2026-01-02",23.36,23.38,22.0,23.11,623100.0],["2026-01-05",23.79,24.158,23.625,23.71,763800.0],["2026-01-06",24.02,25.2,23.99,25.16,548000.0],["2026-01-07",24.59,24.88,23.48,24.67,565900.0],["2026-01-08",24.3,24.88,24.05,24.84,524500.0],["2026-01-09",25.16,25.16,24.25,25.12,1437500.0],["2026-01-12",25.91,26.58,25.91,26.21,1482500.0],["2026-01-13",26.47,26.865,26.13,26.56,877200.0],["2026-01-14",27.05,27.45,26.49,27.26,644300.0],["2026-01-15",26.99,27.47,26.41,27.12,689300.0],["2026-01-16",27.12,27.649,26.83,27.62,359200.0],["2026-01-20",28.1,29.469,27.57,29.25,2331100.0],["2026-01-21",29.5,29.84,28.865,29.49,1353500.0],["2026-01-22",29.5,30.959,29.47,30.7,1420400.0],["2026-01-23",30.69,30.724,29.81,30.4,1143100.0],["2026-01-26",31.5,31.82,31.31,31.6,4548400.0],["2026-01-27",31.49,31.91,31.49,31.7,2608400.0],["2026-01-28",31.7,31.85,31.32,31.67,3083700.0],["2026-01-29",31.52,32.08,31.25,32.01,1407400.0],["2026-01-30",31.25,31.97,31.1,31.45,1985800.0],["2026-02-02",31.21,31.68,31.0,31.1,1224700.0],["2026-02-03",31.7,31.8,31.19,31.61,381500.0],["2026-02-04",31.8,31.8,31.22,31.53,646400.0],["2026-02-05",31.16,31.51,31.035,31.08,938300.0],["2026-02-06",31.47,31.61,31.12,31.19,812400.0],["2026-02-09",31.65,31.68,31.39,31.65,711700.0],["2026-02-10",31.5,31.76,31.5,31.53,775400.0],["2026-02-11",31.8,31.8,31.44,31.57,418300.0],["2026-02-12",31.5,31.6,31.18,31.29,430800.0],["2026-02-13",31.29,31.56,31.29,31.47,408400.0],["2026-02-17",31.15,31.36,31.1,31.33,452700.0],["2026-02-18",31.46,31.5,31.21,31.22,249300.0],["2026-02-19",31.18,31.38,31.16,31.3,1941600.0],["2026-02-20",31.23,31.45,31.23,31.33,238300.0],["2026-02-23",31.4,31.41,31.24,31.27,433900.0],["2026-02-24",31.06,31.41,31.02,31.36,266600.0],["2026-02-25",31.5,31.597,31.34,31.53,325500.0],["2026-02-26",31.43,31.55,31.39,31.41,279000.0],["2026-02-27",31.66,31.66,31.45,31.64,403300.0],["2026-03-02",31.54,31.7,31.36,31.49,331300.0],["2026-03-03",31.05,31.57,30.99,31.4,244000.0],["2026-03-04",31.65,31.65,31.35,31.45,159900.0],["2026-03-05",31.26,31.48,31.03,31.24,294900.0],["2026-03-06",31.18,31.53,31.11,31.37,284600.0],["2026-03-09",31.26,31.6,31.26,31.47,1663100.0],["2026-03-10",31.47,31.76,31.47,31.59,1582300.0],["2026-03-11",31.5,31.68,31.43,31.65,413100.0],["2026-03-12",31.54,31.65,31.38,31.42,323700.0],["2026-03-13",31.4,31.4,31.05,31.08,339900.0],["2026-03-16",31.12,31.35,31.12,31.21,431200.0],["2026-03-17",31.26,31.44,31.23,31.35,318000.0],["2026-03-18",31.24,31.32,31.11,31.18,439300.0],["2026-03-19",30.76,31.18,30.2,31.02,1669200.0],["2026-03-20",31.17,31.25,30.6,30.6,2831200.0],["2026-03-23",30.98,31.21,30.8,31.05,342400.0],["2026-03-24",31.13,31.16,31.0,31.14,301000.0],["2026-03-25",31.5,31.5,31.035,31.07,259800.0],["2026-03-26",30.96,31.21,30.96,30.98,234100.0],["2026-03-27",30.95,31.075,30.84,31.04,196900.0],["2026-03-30",31.32,31.32,30.84,30.92,214400.0],["2026-03-31",31.03,31.04,30.86,31.04,272500.0],["2026-04-01",31.2,31.275,31.04,31.21,450900.0],["2026-04-02",31.0,31.21,30.87,31.19,1581200.0],["2026-04-06",31.28,31.28,31.09,31.2,361800.0],["2026-04-07",31.3,31.34,31.11,31.34,531700.0],["2026-04-08",31.5,31.62,31.31,31.62,1586500.0],["2026-04-09",31.62,31.62,31.52,31.53,279100.0],["2026-04-10",31.53,31.65,31.48,31.53,321500.0],["2026-04-13",31.39,31.65,31.39,31.62,185300.0],["2026-04-14",31.8,31.8,31.63,31.72,326200.0],["2026-04-15",31.65,31.86,31.65,31.86,1047600.0],["2026-04-16",31.99,31.99,31.775,31.91,284500.0],["2026-04-17",31.96,31.98,31.83,31.87,338400.0],["2026-04-20",31.83,31.99,31.83,31.92,366800.0],["2026-04-21",31.92,31.98,31.865,31.89,431100.0],["2026-04-22",32.13,32.2,31.85,31.85,477500.0],["2026-04-23",31.83,31.95,31.775,31.81,4132600.0],["2026-04-24",31.94,31.945,31.835,31.92,213500.0],["2026-04-27",31.93,32.05,29.0,30.45,788500.0],["2026-04-28",30.64,30.85,30.07,30.13,1069400.0],["2026-04-29",30.13,30.873,30.13,30.32,454500.0],["2026-04-30",30.62,30.65,29.8,29.9,4524800.0],["2026-05-01",29.99,30.21,28.39,29.14,660800.0],["2026-05-04",28.96,29.551,27.93,28.29,976700.0],["2026-05-05",28.32,29.495,28.32,29.46,236500.0],["2026-05-06",29.64,30.245,29.51,29.97,365800.0],["2026-05-07",29.97,30.26,29.02,29.16,1519000.0],["2026-05-08",29.45,29.59,29.0,29.59,244900.0],["2026-05-11",29.72,29.94,29.41,29.94,1206000.0],["2026-05-12",29.76,29.96,29.46,29.87,331800.0],["2026-05-13",29.79,29.79,29.22,29.51,263400.0],["2026-05-14",29.39,29.4,29.2,29.33,209100.0],["2026-05-15",28.9,29.15,28.21,28.21,364200.0],["2026-05-18",28.25,28.525,27.8,27.8,168500.0],["2026-05-19",27.61,28.2,27.48,27.68,379600.0],["2026-05-20",27.72,27.95,24.9,26.4,596300.0],["2026-05-21",26.11,26.76,26.11,26.55,302100.0],["2026-05-22",26.48,27.39,26.31,27.32,2847900.0],["2026-05-26",27.5,27.755,27.37,27.62,794700.0],["2026-05-27",27.33,27.525,27.19,27.19,256200.0],["2026-05-28",27.01,27.6,26.77,27.18,208300.0],["2026-05-29",27.0,27.68,25.08,26.17,1970800.0],["2026-06-01",25.83,26.31,24.874,25.55,485400.0],["2026-06-02",25.55,25.95,25.201,25.78,217300.0],["2026-06-03",25.82,26.49,25.63,26.11,833700.0],["2026-06-04",26.22,26.635,25.94,26.37,203500.0],["2026-06-05",26.13,26.36,25.5,25.5,220800.0],["2026-06-08",25.61,26.14,25.5,25.66,151200.0],["2026-06-09",25.93,25.994,25.22,25.49,235200.0],["2026-06-10",25.18,25.56,24.72,25.06,355100.0],["2026-06-11",24.79,25.36,24.38,25.15,1915700.0],["2026-06-12",25.31,25.33,24.73,25.26,1132900.0],["2026-06-15",25.57,26.57,25.57,26.38,301500.0],["2026-06-16",26.56,27.23,26.35,26.93,175300.0],["2026-06-17",26.85,27.02,25.375,25.58,460700.0],["2026-06-18",25.6,26.28,25.465,25.64,237900.0],["2026-06-22",25.61,25.895,25.21,25.81,194100.0],["2026-06-23",25.61,25.61,24.51,24.7,1292200.0],["2026-06-24",23.99,24.38,22.6,23.01,274900.0],["2026-06-25",23.3,23.36,22.31,22.85,795100.0],["2026-06-26",22.75,23.12,22.465,23.07,738700.0],["2026-06-29",22.88,23.595,22.51,23.4,190900.0],["2026-06-30",23.3,24.085,22.96,23.78,1302700.0],["2026-07-01",23.81,24.48,23.425,23.71,88900.0],["2026-07-02",24.43,24.93,23.94,24.6,563300.0],["2026-07-06",24.84,24.87,23.76,24.06,268573.720232],["2026-07-07",23.87,24.06,23.39,23.56,103554.313915],["2026-07-08",23.15,23.28,22.5,22.66,165708.37154],["2026-07-09",23.02,23.575,22.845,23.16,495514.341219],["2026-07-10",23.11,23.7998,23.06,23.34,683343.119756],["2026-07-13",23,23.42,22.43,22.46,220404.384983],["2026-07-14",22.99,23.1448,22.37,22.6,685009.884719],["2026-07-15",22.54,22.58,21.25,21.88,744762.253468],["2026-07-16",21.59,21.985,20.755,20.96,559267.906832],["2026-07-17",20.75,21.19,20.12,20.82,889406.85619],["2026-07-20",20.71,20.99,20.3,20.41,849284.188955],["2026-07-21",20.79,21.21,20.15,21.04,1227399.091899],["2026-07-22",21.43,22.01,21.35,21.69,395885.850575],["2026-07-23",21.14,21.55,21.04,21.22,259720.036402],["2026-07-24",21.2,21.585,20.76,20.86,484843.505296],["2026-07-27",21.1,21.155,20.45,20.85,241314.47529],["2026-07-28",20.63,21.85,20.4,20.84,1240921.566104],["2026-07-29",17.25,17.99,16.93,17.03,3191912.654598],["2026-07-30",17.22,17.84,17.22,17.84,927898.651626],["2026-07-31",17.73,18.5,17.16,18.23,3894479.15697],["2026-08-03",18.15,19.37,18.06,19.1,799031.394123],["2026-08-04",19.41,19.41,18.28,18.82,1626469.133175],["2026-08-05",19.475,19.77,19.1,19.68,729538.218479],["2026-08-06",19.32,20.73,19.21,20.67,851244.764887],["2026-08-07",21.58,22.66,21.075,21.78,1644127.141567],["2026-08-10",21.5,21.9,21.43,21.7,159635.864271],["2026-08-11",22.22,22.665,22.02,22.19,485920.291304],["2026-08-12",22.6,22.67,22.21,22.52,949264.059833],["2026-08-13",22.32,22.98,22.27,22.89,516114.967536],["2026-08-14",23,23.26,22.6918,22.77,553359.813983],["2026-08-17",22.95,22.95,22.22,22.37,478728.081575],["2026-08-18",22.07,22.27,20.82,20.99,916605.510407],["2026-08-19",21.57,23.3,21.57,23.24,491804.645948],["2026-08-20",23.03,23.41,22.68,22.92,713540.778524],["2026-08-21",23.61,23.95,23.315,23.58,968283.122661],["2026-08-24",23.54,23.98,23.08,23.35,690203.66232],["2026-08-25",22.92,23.83,22.83,23.79,366018.523457],["2026-08-26",23.29,23.73,23.14,23.55,381195.326033],["2026-08-27",23.51,24.25,23.5,24.11,405589.918463],["2026-08-28",24.33,24.33,23.185,23.36,286304.949355],["2026-08-31",23.36,23.6,22.64,23.56,504695.543105],["2026-09-01",22.85,23.41,22.59,22.81,341824.638675],["2026-09-02",23.28,23.9,22.885,23.75,420192.059578],["2026-09-03",24.44,24.44,23.85,24.04,602627.377543],["2026-09-04",23.51,23.835,23.26,23.62,178234.477203],["2026-09-08",23.62,23.62,22.75,22.9,554343.43661],["2026-09-09",23.32,23.515,22.8,22.99,326201.296829],["2026-09-10",22.38,22.81,22.18,22.48,220750.486059],["2026-09-11",22.87,23.16,22.74,22.84,135249.303497],["2026-09-14",22.22,22.29,21.47,21.59,357653.993743]]}