{"t":"ALMS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-28",13.5,13.53,12.02,13.3,1767600.0],["2024-07-01",12.82,13.5,12.42,12.54,330600.0],["2024-07-02",12.5,12.571,11.75,11.94,281600.0],["2024-07-03",12.0,12.105,11.65,11.65,158700.0],["2024-07-05",12.23,12.23,10.85,11.45,271400.0],["2024-07-08",11.63,12.97,10.92,12.75,116300.0],["2024-07-09",12.85,12.86,11.58,11.75,193500.0],["2024-07-10",11.99,13.08,11.525,12.96,159400.0],["2024-07-11",13.36,13.36,11.945,12.37,138300.0],["2024-07-12",12.07,12.49,11.09,11.09,100100.0],["2024-07-15",11.07,11.4,10.45,11.29,241900.0],["2024-07-16",11.49,11.49,10.575,11.09,111300.0],["2024-07-17",11.33,12.64,11.02,12.58,189600.0],["2024-07-18",12.58,12.99,11.993,12.51,133400.0],["2024-07-19",12.5,13.0,12.29,12.5,69000.0],["2024-07-22",12.51,13.0,12.26,13.0,100900.0],["2024-07-23",13.4,13.5,12.58,12.6,224100.0],["2024-07-24",12.6,13.08,12.394,12.815,135800.0],["2024-07-25",12.99,12.99,12.47,12.85,87400.0],["2024-07-26",12.92,13.0,12.43,12.5,84000.0],["2024-07-29",12.5,13.0,12.3,12.78,205000.0],["2024-07-30",12.96,12.96,11.65,11.95,262500.0],["2024-07-31",12.06,13.2,11.76,12.3,247000.0],["2024-08-01",12.5,12.949,12.0,12.69,125000.0],["2024-08-02",12.5,13.0,12.445,12.98,106100.0],["2024-08-05",12.5,12.71,11.52,11.86,304200.0],["2024-08-06",11.86,12.9,11.82,12.26,102900.0],["2024-08-07",12.21,12.799,11.775,12.16,71700.0],["2024-08-08",11.775,12.59,11.755,12.21,71300.0],["2024-08-09",12.34,12.51,11.57,11.96,67400.0],["2024-08-12",11.97,12.565,11.7,11.99,115700.0],["2024-08-13",12.06,12.71,12.05,12.54,53600.0],["2024-08-14",12.25,13.0,12.1,12.71,105500.0],["2024-08-15",12.84,12.99,12.55,12.87,52700.0],["2024-08-16",12.68,12.99,12.46,12.8,72100.0],["2024-08-19",12.94,13.0,12.415,13.0,135800.0],["2024-08-20",12.99,13.0,12.67,13.0,141900.0],["2024-08-21",12.98,13.01,12.32,12.99,161900.0],["2024-08-22",12.99,13.0,12.6,12.89,184300.0],["2024-08-23",13.0,13.0,12.36,12.76,157100.0],["2024-08-26",12.8,13.08,12.49,13.0,220300.0],["2024-08-27",13.05,13.05,12.51,12.6,105600.0],["2024-08-28",12.74,13.01,12.53,12.81,84400.0],["2024-08-29",12.82,13.07,12.68,12.77,140000.0],["2024-08-30",12.8,12.91,12.56,12.7,80300.0],["2024-09-03",12.79,12.79,11.72,12.2,141700.0],["2024-09-04",12.49,12.51,11.57,11.91,143100.0],["2024-09-05",12.11,12.495,11.615,11.78,131900.0],["2024-09-06",11.89,12.05,11.695,11.96,144000.0],["2024-09-09",12.11,12.445,11.77,11.8,134500.0],["2024-09-10",12.01,12.06,11.48,11.48,44600.0],["2024-09-11",11.36,11.575,10.715,10.93,63600.0],["2024-09-12",11.05,11.867,10.845,11.26,164400.0],["2024-09-13",11.22,11.7,11.1,11.59,110600.0],["2024-09-16",11.76,11.76,10.37,11.05,163600.0],["2024-09-17",11.05,11.555,10.495,10.61,102900.0],["2024-09-18",10.75,11.46,10.63,11.34,225800.0],["2024-09-19",11.39,11.48,10.925,11.37,213000.0],["2024-09-20",11.53,11.78,10.895,11.47,2712800.0],["2024-09-23",11.62,12.08,11.385,11.86,176300.0],["2024-09-24",11.86,11.86,11.0,11.45,346200.0],["2024-09-25",11.58,12.556,11.351,11.51,197200.0],["2024-09-26",11.56,12.16,11.56,11.97,145500.0],["2024-09-27",12.13,12.228,10.7,11.16,170700.0],["2024-09-30",11.1,11.6,10.46,10.68,111800.0],["2024-10-01",10.75,10.88,10.46,10.67,72800.0],["2024-10-02",10.78,10.78,10.3,10.4,60900.0],["2024-10-03",10.5,10.5,10.01,10.03,89800.0],["2024-10-04",10.11,10.26,9.58,9.74,110900.0],["2024-10-07",9.81,10.39,9.54,10.35,98600.0],["2024-10-08",10.5,10.76,10.185,10.32,77700.0],["2024-10-09",10.37,10.61,10.23,10.49,71700.0],["2024-10-10",10.5,10.63,9.95,10.29,85000.0],["2024-10-11",10.46,10.47,10.26,10.35,50100.0],["2024-10-14",10.44,10.44,10.09,10.32,57900.0],["2024-10-15",10.5,11.35,10.44,11.2,78800.0],["2024-10-16",11.1,11.4,10.71,11.19,129000.0],["2024-10-17",11.63,11.745,10.8,11.12,47500.0],["2024-10-18",11.01,12.075,10.92,12.03,112000.0],["2024-10-21",12.0,13.11,12.0,12.58,122200.0],["2024-10-22",12.58,13.02,12.36,12.98,85100.0],["2024-10-23",12.9,13.014,11.8,12.04,87000.0],["2024-10-24",12.25,12.58,11.86,11.97,49800.0],["2024-10-25",12.0,12.36,11.8,11.9,59900.0],["2024-10-28",11.85,12.0,11.62,11.99,63200.0],["2024-10-29",12.01,12.22,11.95,12.16,24200.0],["2024-10-30",11.81,12.032,11.23,11.23,44000.0],["2024-10-31",11.11,11.8,11.11,11.32,71400.0],["2024-11-01",11.43,11.574,11.275,11.31,49900.0],["2024-11-04",11.31,11.59,11.23,11.42,24600.0],["2024-11-05",11.4,11.99,11.4,11.95,24800.0],["2024-11-06",12.22,13.0,12.15,12.34,98700.0],["2024-11-07",12.27,12.3,11.46,11.7,55900.0],["2024-11-08",11.75,12.18,11.425,12.02,81100.0],["2024-11-11",12.19,12.29,11.7,11.84,92300.0],["2024-11-12",11.86,12.05,11.1,11.35,52400.0],["2024-11-13",11.51,11.51,10.73,10.81,61600.0],["2024-11-14",10.92,10.985,9.11,9.41,246400.0],["2024-11-15",9.5,10.64,8.225,8.85,181300.0],["2024-11-18",9.23,9.985,8.33,8.64,91200.0],["2024-11-19",9.5,10.4,8.72,10.35,200100.0],["2024-11-20",10.36,10.36,9.075,9.64,245000.0],["2024-11-21",9.7,9.86,9.255,9.44,80100.0],["2024-11-22",9.48,9.72,9.09,9.46,120500.0],["2024-11-25",9.6,9.937,9.325,9.42,103300.0],["2024-11-26",9.42,9.56,9.061,9.4,68200.0],["2024-11-27",9.52,9.914,9.44,9.72,39100.0],["2024-11-29",9.77,9.77,9.21,9.26,67400.0],["2024-12-02",9.25,9.36,8.213,8.27,222100.0],["2024-12-03",8.36,9.007,8.35,8.56,184700.0],["2024-12-04",8.41,8.56,7.96,7.99,119600.0],["2024-12-05",7.95,8.82,7.66,8.62,474300.0],["2024-12-06",8.66,9.26,8.181,9.0,101700.0],["2024-12-09",9.08,9.4,8.58,8.61,141600.0],["2024-12-10",8.79,8.81,8.36,8.39,177100.0],["2024-12-11",8.43,8.89,8.13,8.5,106900.0],["2024-12-12",8.48,8.98,8.48,8.73,81800.0],["2024-12-13",8.5,8.66,8.29,8.39,76800.0],["2024-12-16",8.25,8.767,8.25,8.58,71200.0],["2024-12-17",8.61,9.2,8.61,8.74,89200.0],["2024-12-18",8.8,9.14,8.43,8.43,98500.0],["2024-12-19",8.43,9.04,8.313,8.63,227800.0],["2024-12-20",8.51,8.92,8.29,8.82,404400.0],["2024-12-23",8.93,8.98,8.32,8.37,126600.0],["2024-12-24",8.31,8.31,7.91,8.04,44200.0],["2024-12-26",8.04,8.92,7.64,8.41,119200.0],["2024-12-27",8.2,8.88,7.753,8.06,145300.0],["2024-12-30",8.3,8.487,7.46,7.52,196400.0],["2024-12-31",7.46,8.19,7.46,7.86,104000.0],["2025-01-02",7.92,8.63,7.92,8.22,68000.0],["2025-01-03",8.16,8.56,8.13,8.45,83500.0],["2025-01-06",8.5,9.07,8.387,8.79,114100.0],["2025-01-07",8.61,8.835,8.02,8.05,87000.0],["2025-01-08",8.06,8.06,7.48,7.69,73400.0],["2025-01-10",7.59,7.59,6.75,7.0,208500.0],["2025-01-13",6.91,7.41,6.76,7.2,84300.0],["2025-01-14",7.19,7.64,6.98,7.64,70300.0],["2025-01-15",7.7,7.8,7.385,7.73,61200.0],["2025-01-16",7.765,7.89,7.585,7.79,43300.0],["2025-01-17",7.86,7.86,7.5,7.66,79900.0],["2025-01-21",7.66,7.74,7.24,7.41,123000.0],["2025-01-22",7.37,7.745,6.78,6.9,266700.0],["2025-01-23",6.79,6.97,6.4,6.57,640700.0],["2025-01-24",6.65,6.755,6.5,6.68,257500.0],["2025-01-27",6.69,7.023,6.49,6.75,229400.0],["2025-01-28",6.55,6.826,6.41,6.61,117200.0],["2025-01-29",6.66,6.84,6.29,6.53,141800.0],["2025-01-30",6.8,7.108,6.66,6.72,308800.0],["2025-01-31",6.62,7.79,6.62,7.48,227000.0],["2025-02-03",7.4,7.59,7.27,7.44,121300.0],["2025-02-04",7.39,7.52,7.205,7.45,75800.0],["2025-02-05",7.5,7.63,7.1,7.13,146300.0],["2025-02-06",7.24,7.24,6.52,6.59,204500.0],["2025-02-07",5.33,6.2,4.855,5.67,1466900.0],["2025-02-10",5.6,5.75,4.74,4.82,425000.0],["2025-02-11",5.0,5.15,4.759,5.01,390300.0],["2025-02-12",4.83,5.165,4.83,5.03,166100.0],["2025-02-13",5.0,5.23,4.932,5.1,164300.0],["2025-02-14",5.02,5.34,4.96,5.21,115200.0],["2025-02-18",5.27,5.28,4.96,5.06,266200.0],["2025-02-19",5.0,5.195,4.92,5.1,144500.0],["2025-02-20",5.0,5.3,5.0,5.13,192100.0],["2025-02-21",5.13,5.6,5.12,5.17,458100.0],["2025-02-24",5.23,5.6,5.12,5.24,216600.0],["2025-02-25",5.11,5.39,4.74,4.85,218700.0],["2025-02-26",4.9,4.979,4.46,4.57,146800.0],["2025-02-27",4.73,4.86,4.64,4.67,119600.0],["2025-02-28",4.65,4.828,4.36,4.65,235300.0],["2025-03-03",4.7,4.88,4.481,4.54,113000.0],["2025-03-04",4.5,4.672,4.476,4.59,92200.0],["2025-03-05",4.6,4.84,4.44,4.72,155500.0],["2025-03-06",4.7,5.205,4.62,5.1,165500.0],["2025-03-07",5.02,5.05,4.755,4.88,100200.0],["2025-03-10",4.7,4.905,4.57,4.85,113600.0],["2025-03-11",4.66,4.97,4.56,4.79,155100.0],["2025-03-12",4.7,5.01,4.534,5.0,106600.0],["2025-03-13",5.0,5.01,4.57,4.59,103200.0],["2025-03-14",4.69,4.931,4.55,4.57,100300.0],["2025-03-17",4.55,4.745,4.27,4.33,159900.0],["2025-03-18",4.36,4.548,4.25,4.48,112500.0],["2025-03-19",4.49,4.65,4.24,4.37,139700.0],["2025-03-20",4.28,4.4,3.515,3.57,234100.0],["2025-03-21",3.58,3.899,3.18,3.75,1028800.0],["2025-03-24",3.79,3.89,3.4,3.775,209000.0],["2025-03-25",5.7,5.7,3.92,4.0,13330900.0],["2025-03-26",3.82,6.04,3.8,4.92,5405100.0],["2025-03-27",4.66,5.05,4.29,4.7,762100.0],["2025-03-28",4.71,6.0,4.71,5.64,1629100.0],["2025-03-31",5.65,6.14,5.072,6.14,696500.0],["2025-04-01",6.18,7.25,6.17,7.24,1125300.0],["2025-04-02",7.07,10.42,7.01,9.84,2790000.0],["2025-04-03",8.72,9.7,7.661,8.54,596000.0],["2025-04-04",8.48,10.49,8.45,10.05,841700.0],["2025-04-07",9.98,10.36,7.36,10.07,771300.0],["2025-04-08",9.63,9.731,6.69,7.4,886500.0],["2025-04-09",7.11,8.45,6.702,8.04,576300.0],["2025-04-10",7.85,7.94,6.61,6.83,329900.0],["2025-04-11",7.06,7.377,6.095,6.48,302600.0],["2025-04-14",6.48,6.509,5.015,5.39,568300.0],["2025-04-15",5.33,5.65,4.91,5.11,354600.0],["2025-04-16",5.0,5.27,4.85,5.07,258500.0],["2025-04-17",5.04,5.31,4.852,5.0,289100.0],["2025-04-21",4.9,5.031,4.645,4.7,212300.0],["2025-04-22",4.82,5.03,4.652,4.97,329000.0],["2025-04-23",5.1,5.478,4.7,4.71,287200.0],["2025-04-24",4.69,4.93,4.28,4.31,533500.0],["2025-04-25",4.29,4.488,4.16,4.28,181500.0],["2025-04-28",4.3,4.41,4.12,4.12,130600.0],["2025-04-29",4.1,4.558,4.02,4.33,335600.0],["2025-04-30",4.23,4.478,4.08,4.14,179400.0],["2025-05-01",4.05,4.25,3.79,3.83,246900.0],["2025-05-02",3.83,4.84,3.82,4.59,906700.0],["2025-05-05",4.53,5.48,4.16,4.4,796200.0],["2025-05-06",4.34,4.553,4.11,4.35,355300.0],["2025-05-07",4.68,4.88,4.28,4.79,898900.0],["2025-05-08",4.85,5.46,4.725,5.32,748400.0],["2025-05-09",5.34,5.52,4.94,5.03,322700.0],["2025-05-12",5.31,5.488,5.0,5.25,296100.0],["2025-05-13",5.24,5.29,4.39,4.46,542400.0],["2025-05-14",4.74,4.74,4.305,4.51,751600.0],["2025-05-15",4.49,5.45,4.32,5.35,1107500.0],["2025-05-16",5.34,5.899,5.122,5.62,682600.0],["2025-05-19",5.63,6.185,5.51,5.95,558000.0],["2025-05-20",5.905,5.905,4.84,4.88,1901500.0],["2025-05-21",4.95,6.14,4.45,4.78,3173500.0],["2025-05-22",4.59,5.08,4.29,4.84,1841200.0],["2025-05-23",4.88,4.98,4.692,4.875,1050100.0],["2025-05-27",4.8,4.94,4.205,4.45,1352500.0],["2025-05-28",4.42,4.425,3.73,3.94,1695900.0],["2025-05-29",4.0,4.1,3.75,3.91,1188300.0],["2025-05-30",3.84,3.965,3.5,3.5,1143800.0],["2025-06-02",3.6,3.6,3.26,3.29,1315200.0],["2025-06-03",3.3,3.77,3.25,3.45,1712200.0],["2025-06-04",3.43,3.77,3.39,3.41,561600.0],["2025-06-05",3.4,3.54,3.251,3.35,742100.0],["2025-06-06",3.35,3.85,3.32,3.59,997900.0],["2025-06-09",3.6,3.7,3.37,3.43,616100.0],["2025-06-10",3.44,3.57,3.35,3.36,812300.0],["2025-06-11",3.4,3.4,3.27,3.29,741000.0],["2025-06-12",3.27,3.37,3.15,3.18,817400.0],["2025-06-13",3.17,3.269,3.1,3.14,638000.0],["2025-06-16",3.15,3.166,3.04,3.13,575900.0],["2025-06-17",3.06,3.199,3.01,3.01,777800.0],["2025-06-18",3.06,3.1,2.93,3.01,849900.0],["2025-06-20",3.01,3.1,2.81,2.86,1600300.0],["2025-06-23",2.82,2.91,2.77,2.8,1044600.0],["2025-06-24",2.8,3.11,2.76,3.01,969500.0],["2025-06-25",3.0,3.092,2.8,2.93,608100.0],["2025-06-26",2.92,3.3,2.92,3.3,1373300.0],["2025-06-27",3.3,3.3,2.98,3.02,1749100.0],["2025-06-30",3.05,3.195,2.982,3.0,791900.0],["2025-07-01",2.98,3.235,2.92,3.02,800600.0],["2025-07-02",3.0,3.47,3.0,3.28,1266000.0],["2025-07-03",3.31,3.5,3.3,3.4,444400.0],["2025-07-07",3.3,3.41,3.2,3.31,556100.0],["2025-07-08",3.33,3.55,3.33,3.48,490300.0],["2025-07-09",3.51,3.589,3.42,3.5,523000.0],["2025-07-10",3.5,3.61,3.46,3.56,462600.0],["2025-07-11",3.56,3.65,3.5,3.52,489100.0],["2025-07-14",3.46,3.71,3.46,3.6,697800.0],["2025-07-15",3.58,3.67,3.49,3.49,432200.0],["2025-07-16",3.55,3.62,3.41,3.44,572900.0],["2025-07-17",3.48,3.66,3.47,3.51,607700.0],["2025-07-18",3.56,3.58,3.28,3.33,571300.0],["2025-07-21",3.4,3.51,3.31,3.32,429400.0],["2025-07-22",3.33,3.419,3.245,3.31,343100.0],["2025-07-23",3.36,3.86,3.33,3.84,1295900.0],["2025-07-24",3.83,4.16,3.77,3.86,1052600.0],["2025-07-25",4.12,4.14,3.85,3.88,660700.0],["2025-07-28",3.87,4.08,3.75,4.04,1469400.0],["2025-07-29",4.08,4.083,3.86,3.95,1196900.0],["2025-07-30",3.95,4.28,3.87,4.1,913000.0],["2025-07-31",4.1,4.27,4.035,4.14,507200.0],["2025-08-01",4.07,4.28,4.0,4.13,449200.0],["2025-08-04",4.14,4.22,4.035,4.09,446200.0],["2025-08-05",4.11,4.23,4.065,4.2,449500.0],["2025-08-06",4.19,4.39,4.152,4.37,480700.0],["2025-08-07",4.36,4.4,4.24,4.33,740100.0],["2025-08-08",4.29,4.39,4.1,4.3,718400.0],["2025-08-11",4.25,4.44,4.25,4.34,824400.0],["2025-08-12",4.35,4.655,4.28,4.46,1130700.0],["2025-08-13",4.45,4.57,4.21,4.42,731600.0],["2025-08-14",4.16,4.45,4.091,4.39,546800.0],["2025-08-15",4.45,4.77,4.442,4.75,865100.0],["2025-08-18",4.74,5.131,4.71,4.85,1133900.0],["2025-08-19",4.9,4.9,4.45,4.73,603600.0],["2025-08-20",4.572,4.7,4.36,4.41,597500.0],["2025-08-21",4.41,4.61,4.33,4.6,444400.0],["2025-08-22",4.61,4.868,4.61,4.84,693200.0],["2025-08-25",4.85,5.0,4.79,4.9,956600.0],["2025-08-26",4.89,4.9,4.61,4.78,605100.0],["2025-08-27",4.79,4.92,4.72,4.92,619500.0],["2025-08-28",4.94,4.978,4.615,4.7,607900.0],["2025-08-29",4.75,4.763,4.57,4.64,325200.0],["2025-09-02",4.64,4.8,4.61,4.7,663000.0],["2025-09-03",4.73,4.83,4.652,4.68,591000.0],["2025-09-04",4.69,4.76,4.32,4.6,573600.0],["2025-09-05",4.56,4.665,4.41,4.51,498100.0],["2025-09-08",4.5,4.515,4.28,4.32,414900.0],["2025-09-09",4.27,4.32,4.115,4.27,402300.0],["2025-09-10",4.27,4.465,4.24,4.3,428800.0],["2025-09-11",4.3,4.42,4.24,4.36,343500.0],["2025-09-12",4.37,4.409,4.19,4.37,448700.0],["2025-09-15",4.36,4.42,4.23,4.38,357300.0],["2025-09-16",4.37,4.47,4.145,4.16,457500.0],["2025-09-17",4.15,4.35,4.09,4.13,357300.0],["2025-09-18",4.14,4.34,4.132,4.29,463700.0],["2025-09-19",4.29,4.375,4.08,4.17,1995900.0],["2025-09-22",4.16,4.25,4.09,4.15,401800.0],["2025-09-23",4.14,4.14,4.03,4.1,421400.0],["2025-09-24",4.11,4.29,4.07,4.14,401800.0],["2025-09-25",4.14,4.21,3.965,3.99,337500.0],["2025-09-26",4.0,4.08,3.84,4.05,852300.0],["2025-09-29",4.05,4.085,3.94,3.95,318300.0],["2025-09-30",3.91,4.005,3.76,3.99,374100.0],["2025-10-01",3.96,4.13,3.94,4.06,582700.0],["2025-10-02",4.08,4.148,3.915,3.96,547600.0],["2025-10-03",4.0,4.091,3.995,4.02,387300.0],["2025-10-06",4.07,4.177,3.965,4.12,1018400.0],["2025-10-07",4.12,4.53,4.08,4.51,1732700.0],["2025-10-08",4.56,4.665,4.385,4.43,1065600.0],["2025-10-09",4.42,4.697,4.42,4.53,676400.0],["2025-10-10",4.53,4.66,4.275,4.44,770900.0],["2025-10-13",4.5,4.72,4.38,4.61,521200.0],["2025-10-14",4.55,4.685,4.379,4.63,461800.0],["2025-10-15",4.65,4.865,4.58,4.85,724200.0],["2025-10-16",4.86,4.905,4.6,4.61,496600.0],["2025-10-17",4.5,4.62,4.4,4.49,1038100.0],["2025-10-20",4.52,4.77,4.5,4.76,604300.0],["2025-10-21",4.74,4.83,4.605,4.64,301200.0],["2025-10-22",4.62,4.62,4.4,4.49,499700.0],["2025-10-23",4.5,4.65,4.37,4.61,369500.0],["2025-10-24",4.62,4.72,4.5,4.51,352900.0],["2025-10-27",4.51,4.81,4.51,4.81,448000.0],["2025-10-28",4.77,4.88,4.645,4.81,409100.0],["2025-10-29",4.81,4.85,4.64,4.71,586700.0],["2025-10-30",4.68,4.81,4.61,4.66,309200.0],["2025-10-31",4.65,4.8,4.63,4.75,330000.0],["2025-11-03",4.71,4.75,4.385,4.56,843700.0],["2025-11-04",4.44,4.65,4.41,4.55,788600.0],["2025-11-05",4.57,4.71,4.52,4.57,222100.0],["2025-11-06",4.54,4.845,4.51,4.72,872500.0],["2025-11-07",4.68,4.84,4.4,4.72,1394300.0],["2025-11-10",4.75,5.1,4.585,5.05,1199400.0],["2025-11-11",5.08,5.4,5.05,5.3,1044900.0],["2025-11-12",5.4,5.41,4.95,5.24,898500.0],["2025-11-13",5.16,5.36,5.115,5.28,1476700.0],["2025-11-14",4.75,5.638,4.6,5.52,1721600.0],["2025-11-17",5.52,5.73,5.44,5.575,1187600.0],["2025-11-18",5.95,6.445,5.716,6.41,1469700.0],["2025-11-19",6.37,6.82,6.21,6.57,1624700.0],["2025-11-20",7.25,7.48,6.91,6.92,1619700.0],["2025-11-21",6.85,7.75,6.67,7.3,2423700.0],["2025-11-24",7.49,7.5,6.93,7.3,1373400.0],["2025-11-25",7.37,7.426,7.1,7.33,797500.0],["2025-11-26",7.41,7.78,7.375,7.64,1155700.0],["2025-11-28",7.69,7.73,7.56,7.67,494000.0],["2025-12-01",7.48,7.84,7.31,7.35,1015800.0],["2025-12-02",7.75,7.94,7.4,7.41,1184800.0],["2025-12-03",7.41,7.97,7.41,7.84,1401000.0],["2025-12-04",7.8,8.405,7.63,8.3,1267200.0],["2025-12-05",8.5,11.295,8.43,11.12,4350300.0],["2025-12-08",11.0,11.4,10.51,11.16,1914400.0],["2025-12-09",11.15,11.57,10.75,11.43,961600.0],["2025-12-10",11.5,12.44,11.33,12.11,1147200.0],["2025-12-11",12.1,12.19,11.38,11.61,1092500.0],["2025-12-12",11.57,11.787,11.132,11.49,799300.0],["2025-12-15",11.56,11.595,11.18,11.31,1107400.0],["2025-12-16",11.16,11.48,11.0,11.4,434600.0],["2025-12-17",11.38,11.47,10.44,10.58,676100.0],["2025-12-18",10.59,11.71,10.59,11.06,2809000.0],["2025-12-19",11.04,11.37,10.994,11.29,1497900.0],["2025-12-22",11.17,11.51,10.99,11.18,893800.0],["2025-12-23",11.08,11.548,11.03,11.45,644700.0],["2025-12-24",11.57,11.69,11.35,11.4,448500.0],["2025-12-26",11.34,11.34,10.83,10.97,702500.0],["2025-12-29",10.88,11.171,10.44,10.45,646600.0],["2025-12-30",10.45,10.485,9.68,9.88,912200.0],["2025-12-31",9.82,9.912,9.67,9.76,873700.0],["2026-01-02",9.77,9.865,8.68,8.955,976100.0],["2026-01-05",8.9,8.97,7.85,8.31,1926000.0],["2026-01-06",22.2,22.3,15.27,16.23,65139600.0],["2026-01-07",17.39,18.57,16.7,17.92,9367800.0],["2026-01-08",18.25,19.0,17.44,18.18,9890000.0],["2026-01-09",18.5,19.91,18.1,19.56,6009700.0],["2026-01-12",19.55,21.56,19.55,21.09,4204600.0],["2026-01-13",20.85,23.0,20.2,22.11,4670900.0],["2026-01-14",22.12,24.83,21.894,24.34,4068300.0],["2026-01-15",24.5,25.19,23.65,24.17,2487900.0],["2026-01-16",23.9,24.54,23.36,23.86,1580200.0],["2026-01-20",23.32,26.3,23.18,26.06,2809800.0],["2026-01-21",26.31,27.2,25.67,26.68,1851000.0],["2026-01-22",26.89,27.0,25.77,26.28,1743200.0],["2026-01-23",26.21,26.27,24.41,24.52,2403700.0],["2026-01-26",24.3,26.64,23.45,26.31,2160700.0],["2026-01-27",26.21,26.961,25.52,26.0,1246900.0],["2026-01-28",26.0,28.12,25.135,27.71,3106700.0],["2026-01-29",27.5,28.29,26.602,26.84,1105300.0],["2026-01-30",26.42,26.63,24.44,24.51,1889900.0],["2026-02-02",24.46,27.25,24.262,26.42,1892300.0],["2026-02-03",27.0,27.22,26.02,27.04,889700.0],["2026-02-04",27.08,27.08,25.59,26.35,731200.0],["2026-02-05",26.23,27.61,25.699,26.34,990600.0],["2026-02-06",26.97,27.784,26.08,26.19,1463200.0],["2026-02-09",26.39,26.392,25.2,26.12,1168600.0],["2026-02-10",26.1,27.32,26.05,26.59,973100.0],["2026-02-11",26.55,27.25,25.05,25.63,1238800.0],["2026-02-12",25.63,27.79,24.801,26.8,1440300.0],["2026-02-13",26.77,28.0,26.0,26.54,1245400.0],["2026-02-17",26.1,27.075,25.7,26.58,936900.0],["2026-02-18",26.58,27.68,26.58,27.51,983300.0],["2026-02-19",27.51,30.6,27.12,29.205,3013000.0],["2026-02-20",28.55,28.92,27.82,27.97,1151400.0],["2026-02-23",28.35,28.92,27.04,27.65,1430800.0],["2026-02-24",27.55,28.68,27.45,28.08,1102200.0],["2026-02-25",28.865,30.03,28.635,29.39,1092000.0],["2026-02-26",29.305,30.005,28.62,29.98,1058500.0],["2026-02-27",29.72,29.765,29.07,29.69,2049200.0],["2026-03-02",28.97,30.06,28.46,29.72,876700.0],["2026-03-03",28.76,29.545,27.73,28.15,962500.0],["2026-03-04",28.41,29.39,28.187,28.87,1042500.0],["2026-03-05",28.52,28.72,26.47,27.64,1301600.0],["2026-03-06",26.99,27.96,26.511,26.9,1277300.0],["2026-03-09",26.9,27.45,25.45,26.84,1812100.0],["2026-03-10",27.06,28.44,26.225,28.1,1225300.0],["2026-03-11",28.1,28.358,26.08,26.34,1004000.0],["2026-03-12",25.89,26.2,24.88,25.03,1397600.0],["2026-03-13",25.51,26.26,24.56,24.81,1292700.0],["2026-03-16",25.4,26.365,25.27,26.2,1346600.0],["2026-03-17",26.19,26.46,25.05,26.21,1487900.0],["2026-03-18",26.33,26.33,24.9,25.42,1306600.0],["2026-03-19",24.91,25.71,24.57,25.38,719700.0],["2026-03-20",24.84,25.26,24.0,25.06,4030000.0],["2026-03-23",24.81,25.56,22.96,23.36,2100000.0],["2026-03-24",23.19,23.305,22.079,23.07,1106900.0],["2026-03-25",23.47,24.94,23.44,24.81,1854800.0],["2026-03-26",24.72,26.4,24.655,26.32,981600.0],["2026-03-27",26.01,26.255,24.25,24.8,1549500.0],["2026-03-30",24.0,24.67,19.86,20.21,5585400.0],["2026-03-31",20.25,23.353,20.2,22.03,2772100.0],["2026-04-01",22.49,24.3,22.48,22.73,1610800.0],["2026-04-02",21.96,23.89,21.62,23.37,1412300.0],["2026-04-06",23.28,23.36,21.66,21.94,1622700.0],["2026-04-07",21.71,22.31,21.0,22.31,1126400.0],["2026-04-08",23.34,23.79,22.65,22.71,1285700.0],["2026-04-09",22.42,23.19,22.26,22.94,975100.0],["2026-04-10",23.04,23.44,22.65,23.05,911200.0],["2026-04-13",23.01,23.5,22.2,22.52,1238700.0],["2026-04-14",22.63,23.685,22.53,22.89,1211900.0],["2026-04-15",23.1,24.2,22.945,24.16,1254100.0],["2026-04-16",24.2,25.855,24.2,25.0,1556900.0],["2026-04-17",25.675,25.91,24.885,24.99,1179200.0],["2026-04-20",24.77,25.09,24.49,24.71,821300.0],["2026-04-21",24.87,26.08,24.53,24.98,1695800.0],["2026-04-22",25.33,26.1,24.85,25.89,1406400.0],["2026-04-23",26.235,28.31,25.84,25.99,1777200.0],["2026-04-24",26.04,26.19,24.83,24.93,1248300.0],["2026-04-27",24.2,25.26,24.031,24.75,1057900.0],["2026-04-28",24.78,25.63,23.58,24.02,1107700.0],["2026-04-29",23.89,24.045,22.84,22.89,1074600.0],["2026-04-30",22.93,24.74,22.93,24.69,1011900.0],["2026-05-01",24.81,25.44,24.34,25.18,799300.0],["2026-05-04",25.21,26.46,24.997,25.25,894200.0],["2026-05-05",25.7,26.33,25.27,26.13,997300.0],["2026-05-06",26.17,26.5,25.46,25.5,560500.0],["2026-05-07",25.43,25.45,23.62,23.76,923900.0],["2026-05-08",23.95,24.36,23.44,23.66,977300.0],["2026-05-11",23.7,25.1,23.5,23.66,962700.0],["2026-05-12",23.55,23.61,22.96,23.51,602400.0],["2026-05-13",23.42,25.39,22.8,24.86,841700.0],["2026-05-14",24.32,24.67,23.53,24.63,507100.0],["2026-05-15",22.55,24.72,22.5,22.87,943700.0],["2026-05-18",23.06,23.39,20.53,21.15,1281100.0],["2026-05-19",21.11,22.06,20.53,21.525,1335600.0],["2026-05-20",22.03,22.2,21.205,22.04,761800.0],["2026-05-21",21.9,22.43,21.48,22.17,874100.0],["2026-05-22",22.25,22.72,21.73,22.02,567300.0],["2026-05-26",22.44,22.56,21.73,22.33,666300.0],["2026-05-27",22.33,22.37,21.185,21.33,822200.0],["2026-05-28",21.31,21.47,20.99,21.4,437000.0],["2026-05-29",21.37,21.65,20.99,21.6,1024600.0],["2026-06-01",21.1,21.6,19.72,20.33,1643400.0],["2026-06-02",20.01,20.41,19.62,20.04,1510800.0],["2026-06-03",20.22,20.46,19.75,20.08,1154500.0],["2026-06-04",20.01,20.99,19.995,20.39,729500.0],["2026-06-05",20.26,21.0,19.035,19.06,1436500.0],["2026-06-08",19.89,19.97,18.77,18.99,1711900.0],["2026-06-09",19.32,20.05,18.36,20.01,1415000.0],["2026-06-10",20.07,20.78,19.835,20.06,1184400.0],["2026-06-11",20.36,21.45,20.2,20.9,1705300.0],["2026-06-12",20.95,24.29,20.905,24.15,2246600.0],["2026-06-15",24.39,24.83,22.7,23.0,1557700.0],["2026-06-16",23.08,23.5,21.98,22.32,888800.0],["2026-06-17",22.48,23.95,22.185,23.05,1423500.0],["2026-06-18",23.8,24.205,22.81,23.41,1883300.0],["2026-06-22",23.96,24.9,22.96,24.6,1435600.0],["2026-06-23",24.0,24.96,23.467,24.51,1185500.0],["2026-06-24",24.35,25.06,24.05,24.85,956400.0],["2026-06-25",24.48,25.77,24.37,25.03,1117300.0],["2026-06-26",25.01,26.5,24.71,26.4,6164600.0],["2026-06-29",26.4,27.36,25.86,27.14,1701200.0],["2026-06-30",27.25,28.65,26.8,28.14,2340200.0],["2026-07-01",27.6,28.205,26.17,26.64,1209700.0],["2026-07-02",26.46,26.53,25.481,26.5,1819200.0],["2026-07-06",26.34,28.105,25.95,27.27,1405173.71699],["2026-07-07",27.68,29.72,27.455,29.27,3120832.339039],["2026-07-08",29.07,31.35,29,29.74,2713699.930389],["2026-07-09",29.45,30.77,29.29,30.3,2115632.129314],["2026-07-10",30.24,30.24,27.4201,28.31,930690.005359],["2026-07-13",28.07,28.355,27.18,28.1,1207079.497742],["2026-07-14",27.96,28.02,26.68,27.28,1987282.483654],["2026-07-15",26.92,28.9,26.145,28.81,1494531.691035],["2026-07-16",28.75,28.76,26.85,27.23,1283263.223125],["2026-07-17",26.87,28.97,26.58,28.66,1001161.712978],["2026-07-20",28.55,29.57,27.915,27.98,694495.294031],["2026-07-21",28.16,30.11,28.12,30.05,874569.580717],["2026-07-22",29.55,29.6,28.28,28.81,812987.82359],["2026-07-23",28.24,28.6,27.69,28.3,649985.930937],["2026-07-24",28.48,28.505,26.94,28,1164914.051433],["2026-07-27",27.79,29.28,26.72,27.08,1048897.149147],["2026-07-28",27.37,27.37,26.06,27.03,780179.67842],["2026-07-29",27.16,27.45,25.8,26.38,820821.344921],["2026-07-30",26.95,29.15,26.785,28.95,992164.110925],["2026-07-31",28.95,29.2,27.565,28.25,1320931.227077],["2026-08-03",27.69,27.7,25.29,26.12,1387968.420798],["2026-08-04",26.35,27.38,26.18,27.12,754351.124646],["2026-08-05",27.24,27.935,26.7,27.12,629130.120189],["2026-08-06",27.1,28.5572,27.1,27.8,653456.431832],["2026-08-07",28,28.17,26.84,27.6,843425.513859],["2026-08-10",27.36,27.94,27,27.52,97360.489665],["2026-08-11",27.68,27.69,23.8,25.37,1323931.782854],["2026-08-12",25.51,26.0015,24.85,25.55,991820.330971],["2026-08-13",25.59,25.86,24.06,24.41,832186.973613]]}