{"t":"AMTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-24",32.0,34.5,29.51,29.51,11200.0],["2024-09-25",31.0,31.0,28.0,28.0,15100.0],["2024-09-26",28.0,28.0,27.01,27.01,22300.0],["2024-09-27",27.0,27.5,25.4,25.67,163300.0],["2024-09-30",26.25,32.25,23.58,32.25,18372600.0],["2024-10-01",28.25,28.49,24.56,25.75,9674200.0],["2024-10-02",25.48,25.94,24.68,25.27,11160600.0],["2024-10-03",25.1,26.0,24.95,25.4,4698200.0],["2024-10-04",25.5,27.79,25.46,26.47,3640700.0],["2024-10-07",26.2,26.375,25.4,25.55,3579800.0],["2024-10-08",25.44,25.87,24.69,24.75,3113900.0],["2024-10-09",24.44,26.34,24.02,25.5,3793000.0],["2024-10-10",25.04,26.79,24.81,25.99,2715500.0],["2024-10-11",26.0,27.19,25.9,26.9,2139600.0],["2024-10-14",26.81,28.64,26.68,28.38,3154200.0],["2024-10-15",28.47,28.87,28.02,28.7,2743400.0],["2024-10-16",28.47,30.29,27.94,28.93,2112300.0],["2024-10-17",29.13,30.03,28.85,29.69,1674600.0],["2024-10-18",29.7,29.82,28.72,29.3,1828700.0],["2024-10-21",29.09,29.77,28.55,28.96,2767300.0],["2024-10-22",28.61,29.22,28.37,28.97,1081100.0],["2024-10-23",28.82,29.24,28.3,28.87,3347200.0],["2024-10-24",29.45,30.22,28.97,29.97,1485100.0],["2024-10-25",30.21,31.025,29.51,29.65,1282100.0],["2024-10-28",29.69,30.91,29.69,30.88,964400.0],["2024-10-29",30.91,31.14,30.13,30.81,1493500.0],["2024-10-30",30.72,30.99,30.05,30.12,1004700.0],["2024-10-31",30.0,30.53,29.401,29.74,1101700.0],["2024-11-01",30.28,31.14,29.83,30.79,957000.0],["2024-11-04",30.67,31.06,29.63,29.63,787600.0],["2024-11-05",29.54,30.2,29.52,30.0,710400.0],["2024-11-06",31.29,31.75,30.3,31.0,1331000.0],["2024-11-07",31.19,31.975,31.1,31.84,1338800.0],["2024-11-08",32.03,33.5,31.51,33.4,1403800.0],["2024-11-11",33.85,34.47,32.12,32.28,1007000.0],["2024-11-12",32.0,32.59,30.53,31.24,1252400.0],["2024-11-13",31.36,31.49,29.4,29.63,1693800.0],["2024-11-14",29.29,29.58,26.02,26.41,2505500.0],["2024-11-15",26.19,26.35,24.88,25.2,2632100.0],["2024-11-18",24.79,25.06,22.24,22.77,3096100.0],["2024-11-19",22.22,22.94,21.24,21.94,4280100.0],["2024-11-20",21.96,22.99,21.5,22.41,2440600.0],["2024-11-21",23.44,25.29,23.35,24.76,2892000.0],["2024-11-22",24.9,25.44,24.4,24.43,1467000.0],["2024-11-25",24.76,25.45,24.47,24.81,1451100.0],["2024-11-26",24.59,25.955,24.36,24.61,1098000.0],["2024-11-27",24.61,24.8,23.485,23.9,1020400.0],["2024-11-29",24.25,24.66,24.01,24.35,642600.0],["2024-12-02",24.37,25.046,23.756,23.86,1309800.0],["2024-12-03",23.63,24.53,23.615,24.27,1420000.0],["2024-12-04",24.27,24.64,23.69,23.91,1173300.0],["2024-12-05",23.91,24.04,22.71,23.0,1340800.0],["2024-12-06",23.21,23.95,23.0,23.17,1015900.0],["2024-12-09",23.65,24.24,23.0,23.75,2612300.0],["2024-12-10",23.8,25.07,23.738,24.02,2895000.0],["2024-12-11",24.44,24.99,23.46,23.85,2266800.0],["2024-12-12",23.59,24.34,23.05,23.61,1724700.0],["2024-12-13",23.64,23.75,22.65,23.05,1598900.0],["2024-12-16",23.08,24.225,22.84,23.78,3791300.0],["2024-12-17",24.2,24.89,20.58,21.51,5609500.0],["2024-12-18",21.59,21.99,20.09,20.33,4606300.0],["2024-12-19",20.33,20.566,18.89,18.93,4027100.0],["2024-12-20",18.73,19.83,18.38,19.17,37788800.0],["2024-12-23",19.2,20.08,18.83,19.97,2857800.0],["2024-12-24",19.91,20.2,19.47,19.81,1162700.0],["2024-12-26",19.74,20.72,19.51,20.59,2404200.0],["2024-12-27",20.51,20.79,19.78,20.48,2451200.0],["2024-12-30",20.24,22.49,19.59,22.3,4790500.0],["2024-12-31",22.24,22.735,20.88,21.03,2489300.0],["2025-01-02",21.41,21.86,20.75,21.66,2020200.0],["2025-01-03",21.8,22.64,21.35,22.57,1816000.0],["2025-01-06",23.1,23.61,22.48,22.48,2431000.0],["2025-01-07",22.93,22.99,21.65,22.1,3519800.0],["2025-01-08",22.0,22.09,21.21,21.49,3516200.0],["2025-01-10",21.1,22.84,20.81,22.51,2801200.0],["2025-01-13",22.38,23.44,22.08,22.82,3186100.0],["2025-01-14",22.98,23.41,22.58,23.2,2068800.0],["2025-01-15",23.78,23.99,23.274,23.46,2476100.0],["2025-01-16",23.6,23.65,23.04,23.05,2162900.0],["2025-01-17",23.06,23.32,22.66,22.79,1856100.0],["2025-01-21",22.79,23.6,22.165,23.59,2233800.0],["2025-01-22",23.72,23.88,23.12,23.12,1402100.0],["2025-01-23",23.04,23.065,21.64,21.7,2236900.0],["2025-01-24",21.69,21.87,21.25,21.59,1693600.0],["2025-01-27",21.45,21.6,21.01,21.53,2124100.0],["2025-01-28",21.63,21.742,19.76,19.89,2212800.0],["2025-01-29",20.04,20.128,19.38,19.53,1896900.0],["2025-01-30",19.66,20.035,18.99,20.01,1899200.0],["2025-01-31",19.9,21.35,19.642,20.97,2993500.0],["2025-02-03",20.13,20.66,19.62,20.4,1622400.0],["2025-02-04",20.4,21.05,20.2,20.5,1706100.0],["2025-02-05",21.8,23.04,20.9,22.68,4632800.0],["2025-02-06",23.36,24.3,22.35,22.84,2796500.0],["2025-02-07",22.6,22.71,21.71,22.16,1815600.0],["2025-02-10",21.85,22.4,21.2,22.1,1991200.0],["2025-02-11",22.3,22.3,20.67,20.73,2519000.0],["2025-02-12",20.6,21.15,20.48,20.49,1803700.0],["2025-02-13",20.62,20.756,19.63,19.81,1804800.0],["2025-02-14",19.94,20.1,19.35,19.8,1479100.0],["2025-02-18",20.99,21.95,20.5,21.73,2714800.0],["2025-02-19",21.04,21.6,20.82,21.22,2395600.0],["2025-02-20",21.14,21.2,20.07,20.75,1941100.0],["2025-02-21",21.2,21.2,19.78,20.0,1991700.0],["2025-02-24",20.24,20.29,19.67,19.81,1366400.0],["2025-02-25",19.69,20.23,19.35,20.12,1846900.0],["2025-02-26",20.31,20.9,19.84,19.95,1202100.0],["2025-02-27",19.95,20.15,19.17,19.24,1592500.0],["2025-02-28",19.02,19.789,18.81,19.64,2081000.0],["2025-03-03",19.77,19.856,18.44,18.44,1986200.0],["2025-03-04",18.04,19.26,17.82,18.71,2193100.0],["2025-03-05",19.01,19.47,18.42,19.25,2289400.0],["2025-03-06",18.96,18.96,18.13,18.33,1896700.0],["2025-03-07",18.33,20.01,18.29,19.99,3628700.0],["2025-03-10",18.6,19.695,18.44,18.56,1846700.0],["2025-03-11",18.49,18.77,16.95,17.04,2979900.0],["2025-03-12",17.95,18.538,17.73,18.42,10618500.0],["2025-03-13",18.27,18.5,17.3,17.87,3222800.0],["2025-03-14",18.05,18.52,17.8,17.9,3728100.0],["2025-03-17",17.98,19.01,17.98,18.83,2963100.0],["2025-03-18",18.67,18.75,18.02,18.47,2075200.0],["2025-03-19",18.46,19.365,18.41,19.03,2751400.0],["2025-03-20",18.7,19.0,18.26,18.32,2463500.0],["2025-03-21",18.07,18.38,17.69,18.32,3774100.0],["2025-03-24",18.55,18.825,18.28,18.67,1770300.0],["2025-03-25",18.75,18.995,18.39,18.74,1620900.0],["2025-03-26",18.82,19.17,18.43,18.45,1468000.0],["2025-03-27",18.4,18.74,18.23,18.4,1531500.0],["2025-03-28",18.39,18.54,17.66,18.07,6245300.0],["2025-03-31",17.66,18.28,17.6,18.2,2370500.0],["2025-04-01",18.15,18.38,17.585,17.87,1904400.0],["2025-04-02",17.6,19.93,17.56,19.71,5899600.0],["2025-04-03",18.74,19.62,18.2,18.3,3350800.0],["2025-04-04",17.5,17.865,16.9,17.47,3119300.0],["2025-04-07",17.17,17.79,16.14,16.96,2702600.0],["2025-04-08",17.77,17.91,16.14,16.43,2337600.0],["2025-04-09",16.09,18.32,16.01,18.01,3676900.0],["2025-04-10",17.72,17.72,16.96,17.26,1589000.0],["2025-04-11",17.26,18.34,16.87,18.15,2282900.0],["2025-04-14",18.6,19.215,18.1,18.5,1817200.0],["2025-04-15",18.72,18.93,18.42,18.76,2628800.0],["2025-04-16",18.34,18.77,18.25,18.7,2241800.0],["2025-04-17",18.7,18.93,18.42,18.79,1572000.0],["2025-04-21",18.71,18.87,18.075,18.42,1514500.0],["2025-04-22",18.7,19.24,18.69,19.15,2017900.0],["2025-04-23",19.85,20.698,19.58,19.75,3025200.0],["2025-04-24",19.93,21.75,19.705,21.68,3458100.0],["2025-04-25",21.56,22.09,21.37,21.92,2411500.0],["2025-04-28",21.77,22.07,21.4,21.84,1426600.0],["2025-04-29",21.69,22.23,21.31,22.19,1320900.0],["2025-04-30",21.57,21.94,21.251,21.82,1791400.0],["2025-05-01",21.97,22.15,21.65,21.69,2069600.0],["2025-05-02",22.25,22.48,21.77,21.86,1199000.0],["2025-05-05",21.72,22.25,21.62,21.83,1400700.0],["2025-05-06",21.64,22.42,21.635,22.11,2595500.0],["2025-05-07",20.14,21.94,20.05,21.11,3275700.0],["2025-05-08",21.18,21.38,20.5,21.31,1839800.0],["2025-05-09",21.47,21.49,20.83,21.21,1761700.0],["2025-05-12",22.15,22.28,20.95,21.37,2112100.0],["2025-05-13",21.57,21.66,21.14,21.15,2175200.0],["2025-05-14",21.28,21.32,20.77,20.98,1549600.0],["2025-05-15",20.92,22.04,20.82,21.6,2844600.0],["2025-05-16",21.57,21.91,20.7,21.84,2525600.0],["2025-05-19",21.41,22.23,21.25,22.04,1722500.0],["2025-05-20",22.0,22.91,21.7,21.9,2239900.0],["2025-05-21",21.72,21.765,20.22,20.65,2493900.0],["2025-05-22",20.63,21.21,20.535,21.21,1441900.0],["2025-05-23",20.99,20.99,20.373,20.54,1351500.0],["2025-05-27",21.04,21.32,20.571,21.25,1552500.0],["2025-05-28",21.25,21.44,20.63,20.68,1233200.0],["2025-05-29",20.86,20.985,20.1,20.36,1897600.0],["2025-05-30",20.4,20.74,20.07,20.66,5625700.0],["2025-06-02",20.39,20.553,19.11,19.32,4415400.0],["2025-06-03",19.44,21.48,19.34,21.31,4946100.0],["2025-06-04",21.41,21.68,20.81,21.28,3023200.0],["2025-06-05",21.58,21.95,21.22,21.83,2495600.0],["2025-06-06",22.66,23.219,22.4,22.41,3685100.0],["2025-06-09",23.14,23.7,22.81,23.13,3509200.0],["2025-06-10",23.11,23.275,21.89,22.31,2394300.0],["2025-06-11",22.5,22.581,21.66,22.39,2350400.0],["2025-06-12",22.27,23.22,22.0,22.96,2778300.0],["2025-06-13",22.77,23.18,22.46,22.69,1855200.0],["2025-06-16",22.96,23.16,22.435,22.57,2605400.0],["2025-06-17",22.3,22.655,22.17,22.32,1389800.0],["2025-06-18",22.24,22.49,21.64,21.88,2977200.0],["2025-06-20",21.98,22.12,21.56,21.84,1881400.0],["2025-06-23",21.69,22.14,21.31,21.91,1313600.0],["2025-06-24",22.1,22.449,21.82,22.29,1159300.0],["2025-06-25",22.61,23.66,22.465,23.16,2911200.0],["2025-06-26",23.65,24.33,23.41,24.04,2755200.0],["2025-06-27",24.2,24.2,23.08,23.45,2825800.0],["2025-06-30",23.74,23.82,23.42,23.61,1343400.0],["2025-07-01",23.49,23.99,23.11,23.9,1406700.0],["2025-07-02",23.97,24.325,23.64,24.3,1334000.0],["2025-07-03",24.35,24.57,24.04,24.21,814100.0],["2025-07-07",24.1,24.63,23.93,24.2,1448600.0],["2025-07-08",24.24,24.67,24.03,24.2,2005800.0],["2025-07-09",24.27,24.42,23.785,24.09,1016100.0],["2025-07-10",24.01,24.32,23.82,24.02,1252500.0],["2025-07-11",23.8,23.995,23.21,23.68,1426700.0],["2025-07-14",23.5,24.27,23.2,24.16,1356400.0],["2025-07-15",24.2,24.49,23.7,23.74,1846800.0],["2025-07-16",23.9,24.37,23.48,24.29,1051100.0],["2025-07-17",24.4,25.69,24.395,25.54,2748900.0],["2025-07-18",25.66,25.86,25.06,25.24,2351400.0],["2025-07-21",25.43,25.515,24.681,24.74,1719800.0],["2025-07-22",24.57,25.03,24.25,24.91,1506700.0],["2025-07-23",25.25,25.48,25.04,25.41,1113500.0],["2025-07-24",25.36,25.67,25.16,25.31,1199600.0],["2025-07-25",25.65,25.69,24.85,25.59,818500.0],["2025-07-28",25.69,25.73,24.98,25.24,1162000.0],["2025-07-29",25.48,25.59,24.61,24.97,1874200.0],["2025-07-30",24.89,25.03,23.942,24.34,2203900.0],["2025-07-31",24.25,25.03,24.14,24.97,1727200.0],["2025-08-01",24.73,24.78,23.52,24.16,1537000.0],["2025-08-04",24.3,24.48,24.1,24.48,1467300.0],["2025-08-05",24.16,25.36,24.07,25.31,1961200.0],["2025-08-06",23.74,25.86,23.68,25.74,2612200.0],["2025-08-07",25.87,26.15,25.122,25.88,1713400.0],["2025-08-08",25.77,25.91,25.07,25.13,1299800.0],["2025-08-11",25.05,25.38,24.945,25.35,1169600.0],["2025-08-12",25.78,26.0,25.495,25.65,1452400.0],["2025-08-13",25.95,26.625,25.81,26.53,2746300.0],["2025-08-14",26.3,26.4,25.32,25.44,1409100.0],["2025-08-15",25.32,25.4,24.95,25.18,1235500.0],["2025-08-18",25.665,26.08,25.1,25.13,1443500.0],["2025-08-19",25.15,25.3,24.35,24.37,1630400.0],["2025-08-20",24.2,24.405,23.77,24.15,1461000.0],["2025-08-21",24.04,24.44,23.965,24.27,654900.0],["2025-08-22",24.38,25.225,24.2,24.94,813300.0],["2025-08-25",24.9,25.64,24.81,25.21,1800100.0],["2025-08-26",25.07,25.355,25.0,25.14,1172900.0],["2025-08-27",25.05,25.38,24.76,25.17,1039600.0],["2025-08-28",25.27,25.29,24.36,25.25,1302200.0],["2025-08-29",25.13,25.34,24.715,24.95,1138700.0],["2025-09-02",24.62,25.02,24.48,24.98,926300.0],["2025-09-03",24.98,25.11,24.61,24.85,1097100.0],["2025-09-04",24.85,25.0,23.541,24.17,1744500.0],["2025-09-05",24.42,24.435,23.805,24.24,1251100.0],["2025-09-08",24.22,24.257,23.86,24.09,1894900.0],["2025-09-09",23.97,24.03,23.69,23.71,1247500.0],["2025-09-10",23.69,24.13,23.675,23.77,1227400.0],["2025-09-11",23.73,24.15,23.6,23.95,1247900.0],["2025-09-12",23.73,24.14,23.64,23.85,991400.0],["2025-09-15",23.7,23.7,22.61,22.95,2377800.0],["2025-09-16",23.02,23.025,22.62,22.65,2115500.0],["2025-09-17",22.72,23.2,22.04,22.24,2493800.0],["2025-09-18",22.25,22.44,21.71,22.27,2891500.0],["2025-09-19",22.48,22.56,22.05,22.35,3112200.0],["2025-09-22",22.31,22.93,21.95,22.81,1933500.0],["2025-09-23",22.9,23.29,22.455,22.56,1895800.0],["2025-09-24",22.68,22.87,22.515,22.59,1314200.0],["2025-09-25",23.28,23.52,22.05,22.36,1480500.0],["2025-09-26",22.36,22.635,22.13,22.57,877500.0],["2025-09-29",22.71,22.88,22.5,22.82,1363900.0],["2025-09-30",22.76,23.96,22.68,23.95,2751100.0],["2025-10-01",23.61,25.235,23.555,25.16,1894500.0],["2025-10-02",25.02,25.28,24.0,25.15,2401900.0],["2025-10-03",25.35,26.35,25.265,25.95,3006500.0],["2025-10-06",26.0,26.58,25.845,26.27,3511600.0],["2025-10-07",26.39,26.5,25.175,25.25,1904600.0],["2025-10-08",25.38,25.51,24.99,25.25,1418700.0],["2025-10-09",25.17,25.17,23.87,23.9,1316700.0],["2025-10-10",23.92,23.985,23.32,23.39,1370600.0],["2025-10-13",23.67,23.98,23.365,23.69,1143700.0],["2025-10-14",23.62,23.83,23.08,23.45,995900.0],["2025-10-15",23.56,24.09,22.79,23.05,1375100.0],["2025-10-16",23.26,23.404,22.59,22.67,902700.0],["2025-10-17",22.33,22.6,22.175,22.4,995800.0],["2025-10-20",22.64,23.08,22.24,22.88,766900.0],["2025-10-21",22.8,23.34,22.77,22.85,810700.0],["2025-10-22",22.68,23.03,22.28,22.34,877500.0],["2025-10-23",22.52,23.24,22.44,23.16,994200.0],["2025-10-24",23.24,23.4,22.43,22.55,1329500.0],["2025-10-27",22.58,22.97,22.26,22.46,1814600.0],["2025-10-28",22.41,22.5,21.77,21.88,1317100.0],["2025-10-29",21.78,22.08,21.4,21.48,1683200.0],["2025-10-30",21.31,22.18,21.283,21.9,1561500.0],["2025-10-31",22.22,22.42,21.88,22.41,1550900.0],["2025-11-03",22.23,22.35,21.5,22.2,1234500.0],["2025-11-04",21.8,22.31,21.665,21.95,1024900.0],["2025-11-05",21.81,22.535,21.78,22.24,695300.0],["2025-11-06",22.2,22.42,21.78,21.79,1233900.0],["2025-11-07",21.59,22.47,21.47,22.41,1153100.0],["2025-11-10",23.15,23.313,22.15,22.81,1854200.0],["2025-11-11",22.81,23.09,22.62,22.96,767600.0],["2025-11-12",23.47,24.08,22.94,22.96,2221600.0],["2025-11-13",22.89,23.19,22.07,22.16,1525000.0],["2025-11-14",21.61,22.28,21.55,22.07,890600.0],["2025-11-17",21.87,22.03,21.33,21.49,1533800.0],["2025-11-18",21.2,22.14,21.11,21.79,1639800.0],["2025-11-19",21.75,25.89,21.515,25.52,10203200.0],["2025-11-20",25.55,26.2,24.02,24.38,4207500.0],["2025-11-21",24.38,25.03,23.13,24.26,3225400.0],["2025-11-24",24.65,25.45,24.042,25.37,2982700.0],["2025-11-25",28.35,31.871,27.56,30.0,10550000.0],["2025-11-26",30.57,30.97,29.11,29.33,4045700.0],["2025-11-28",29.26,29.4,28.62,28.63,1370800.0],["2025-12-01",28.55,29.05,28.17,28.21,1967000.0],["2025-12-02",28.84,28.89,28.3,28.72,2218400.0],["2025-12-03",28.79,28.96,28.27,28.56,2451800.0],["2025-12-04",28.87,29.684,28.45,29.25,3924400.0],["2025-12-05",28.87,28.91,28.19,28.88,2885900.0],["2025-12-08",28.75,29.0,28.33,28.82,2245000.0],["2025-12-09",28.43,29.32,28.01,28.84,2576700.0],["2025-12-10",28.7,29.61,28.5,29.6,2460000.0],["2025-12-11",29.67,30.18,28.9,30.13,2777500.0],["2025-12-12",29.71,29.99,29.2,29.72,2644500.0],["2025-12-15",29.63,29.92,28.8,29.35,1957300.0],["2025-12-16",28.79,29.17,28.14,29.13,2299500.0],["2025-12-17",28.94,29.44,28.53,28.67,2845100.0],["2025-12-18",28.9,29.177,28.63,28.69,1431500.0],["2025-12-19",28.635,29.532,28.4,29.21,2308100.0],["2025-12-22",29.34,30.213,29.26,29.87,1726000.0],["2025-12-23",29.62,29.72,29.15,29.46,1020900.0],["2025-12-24",29.63,30.0,29.37,29.91,854100.0],["2025-12-26",30.04,30.08,29.53,29.73,843900.0],["2025-12-29",29.58,29.83,29.16,29.2,1067500.0],["2025-12-30",29.46,29.65,28.89,29.3,1242600.0],["2025-12-31",29.24,29.244,28.78,29.0,1444100.0],["2026-01-02",29.1,30.7,28.93,30.48,2351600.0],["2026-01-05",30.8,31.73,30.8,31.44,2318100.0],["2026-01-06",31.41,31.68,31.05,31.53,2328900.0],["2026-01-07",31.7,31.94,30.96,31.19,1312100.0],["2026-01-08",31.55,32.85,31.352,32.47,2637000.0],["2026-01-09",32.59,33.78,32.59,33.63,2434500.0],["2026-01-12",33.9,34.64,33.52,34.4,1914700.0],["2026-01-13",34.4,34.5,33.991,34.3,1466300.0],["2026-01-14",34.5,34.93,34.07,34.6,1586100.0],["2026-01-15",34.85,34.94,34.37,34.58,1489400.0],["2026-01-16",34.57,35.0,34.41,34.8,2347400.0],["2026-01-20",34.48,35.0,34.19,34.39,1844600.0],["2026-01-21",34.55,35.17,34.0,34.67,1529100.0],["2026-01-22",35.0,35.87,34.79,35.56,1405800.0],["2026-01-23",35.83,36.0,35.07,35.38,1184800.0],["2026-01-26",35.51,35.729,34.38,34.89,1700800.0],["2026-01-27",34.94,35.66,34.7,35.37,1452500.0],["2026-01-28",35.34,35.98,34.93,35.71,1492300.0],["2026-01-29",37.51,37.94,35.84,37.12,2936500.0],["2026-01-30",36.75,37.415,35.17,35.78,2291900.0],["2026-02-02",35.83,36.525,35.04,35.89,2528200.0],["2026-02-03",36.91,36.97,35.19,36.21,1959100.0],["2026-02-04",36.59,37.0,35.42,36.45,2178200.0],["2026-02-05",35.75,37.28,35.604,36.4,2253100.0],["2026-02-06",36.33,38.11,36.215,37.53,4578800.0],["2026-02-09",37.6,37.897,36.52,36.59,3519200.0],["2026-02-10",33.64,33.75,31.15,32.06,6815200.0],["2026-02-11",32.12,32.24,30.2,30.39,3600200.0],["2026-02-12",30.32,30.995,29.35,30.07,3311800.0],["2026-02-13",30.2,31.41,29.682,31.0,3400200.0],["2026-02-17",30.72,30.95,30.0,30.05,1814300.0],["2026-02-18",30.2,31.06,30.05,30.87,1487700.0],["2026-02-19",30.5,32.03,30.25,32.02,1563300.0],["2026-02-20",31.98,32.24,30.88,30.97,1802400.0],["2026-02-23",30.84,30.84,29.48,29.55,1771800.0],["2026-02-24",29.5,30.27,29.16,30.19,2776400.0],["2026-02-25",30.48,30.68,29.31,29.53,1836600.0],["2026-02-26",29.59,30.317,29.3,30.23,1210100.0],["2026-02-27",29.92,30.36,29.51,29.87,1678400.0],["2026-03-02",29.73,31.1,29.71,30.7,1725000.0],["2026-03-03",29.81,30.72,29.36,30.66,1363600.0],["2026-03-04",30.31,31.37,30.19,31.19,2124200.0],["2026-03-05",30.63,31.2,29.64,30.57,2850900.0],["2026-03-06",30.07,30.09,29.16,30.01,2248400.0],["2026-03-09",29.69,30.85,29.02,30.3,1530000.0],["2026-03-10",30.55,30.55,28.48,28.79,2241200.0],["2026-03-11",28.8,28.8,27.9,27.99,2048900.0],["2026-03-12",27.87,28.33,27.64,28.0,2038400.0],["2026-03-13",28.11,28.5,27.33,27.9,1720300.0],["2026-03-16",28.08,28.49,27.39,27.43,1968200.0],["2026-03-17",27.66,28.31,27.6,27.65,1278000.0],["2026-03-18",27.5,27.9,27.05,27.07,1650800.0],["2026-03-19",26.91,27.45,26.56,27.2,1671700.0],["2026-03-20",27.06,27.19,26.63,26.8,3637400.0],["2026-03-23",27.0,27.46,26.68,26.74,2030600.0],["2026-03-24",26.48,26.84,26.14,26.59,1704000.0],["2026-03-25",26.96,27.1,26.305,26.74,1055300.0],["2026-03-26",26.45,26.92,26.24,26.54,968100.0],["2026-03-27",26.4,26.4,25.585,25.84,1156000.0],["2026-03-30",26.04,26.13,24.89,25.17,1419200.0],["2026-03-31",25.87,26.49,25.38,26.08,3113500.0],["2026-04-01",26.56,26.74,26.16,26.34,2937900.0],["2026-04-02",26.09,27.42,26.0,27.04,1392500.0],["2026-04-06",27.17,27.45,26.85,27.06,1022000.0],["2026-04-07",26.95,27.308,26.56,26.67,1903000.0],["2026-04-08",27.3,27.64,27.065,27.15,2880600.0],["2026-04-09",27.13,27.36,26.52,26.53,1138200.0],["2026-04-10",26.63,26.8,25.89,26.29,1119200.0],["2026-04-13",26.38,27.71,26.215,27.57,2246000.0],["2026-04-14",27.65,27.98,27.26,27.48,1001400.0],["2026-04-15",27.59,28.1,27.35,27.58,1155700.0],["2026-04-16",27.75,28.22,27.25,27.5,1640500.0],["2026-04-17",27.83,28.15,26.93,27.58,1838100.0],["2026-04-20",27.48,27.93,27.019,27.63,1682700.0],["2026-04-21",27.61,28.14,27.32,27.65,1787000.0],["2026-04-22",28.07,28.54,27.64,27.79,1574700.0],["2026-04-23",27.66,27.905,26.602,26.87,1658500.0],["2026-04-24",27.0,27.0,25.69,25.85,1967700.0],["2026-04-27",25.9,26.67,25.88,26.14,1617800.0],["2026-04-28",26.41,26.7,25.61,25.9,1063600.0],["2026-04-29",25.92,26.04,25.13,25.34,1501000.0],["2026-04-30",25.44,26.29,25.4,26.23,1453000.0],["2026-05-01",26.43,26.67,25.48,25.65,2066700.0],["2026-05-04",25.62,26.38,25.52,25.76,1454500.0],["2026-05-05",25.91,25.99,24.01,24.32,2748300.0],["2026-05-06",24.5,25.01,23.75,24.89,1645800.0],["2026-05-07",25.06,25.332,24.385,24.56,1310000.0],["2026-05-08",24.6,24.795,23.93,24.53,2029500.0],["2026-05-11",24.53,25.24,23.85,23.94,5092400.0],["2026-05-12",25.52,25.53,23.83,24.31,4175000.0],["2026-05-13",24.55,24.6,22.6,23.15,3975100.0],["2026-05-14",23.27,23.54,22.945,23.25,2227300.0],["2026-05-15",23.31,23.31,22.61,22.98,1945000.0],["2026-05-18",22.94,23.48,22.64,23.29,1868500.0],["2026-05-19",23.35,23.5,22.63,22.63,2489500.0],["2026-05-20",22.66,22.71,22.11,22.5,2111800.0],["2026-05-21",22.22,23.22,22.05,23.16,2069700.0],["2026-05-22",23.3,23.72,22.97,23.23,1466300.0],["2026-05-26",23.23,23.46,22.745,22.91,2750200.0],["2026-05-27",22.95,23.2,22.665,23.11,2003800.0],["2026-05-28",23.1,24.22,22.88,23.84,2097800.0],["2026-05-29",23.81,23.83,22.94,23.23,2901800.0],["2026-06-01",23.61,24.526,23.51,24.07,1931700.0],["2026-06-02",23.61,23.83,22.96,23.36,1788500.0],["2026-06-03",23.0,23.275,22.67,23.15,1823300.0],["2026-06-04",23.61,24.1,23.12,23.29,1441200.0],["2026-06-05",23.25,23.31,22.54,22.8,1629600.0],["2026-06-08",22.68,23.15,22.41,22.61,2609800.0],["2026-06-09",22.7,23.0,21.87,22.51,1576400.0],["2026-06-10",22.46,22.55,21.87,22.0,963700.0],["2026-06-11",21.9,22.22,21.74,22.08,2221300.0],["2026-06-12",22.31,22.98,21.89,22.86,1080400.0],["2026-06-15",23.26,23.454,22.2,22.42,1612100.0],["2026-06-16",22.4,22.565,21.94,22.16,1584100.0],["2026-06-17",22.18,22.6,21.38,21.5,1986000.0],["2026-06-18",21.4,21.67,20.99,21.66,3296500.0],["2026-06-22",21.36,21.4,20.774,21.06,1761700.0],["2026-06-23",21.0,21.27,20.77,20.96,1867500.0],["2026-06-24",20.88,21.07,20.34,20.38,2080200.0],["2026-06-25",20.31,20.57,19.95,20.09,2678400.0],["2026-06-26",19.91,20.3,19.802,20.25,2445400.0],["2026-06-29",20.295,20.57,19.99,20.23,2511600.0],["2026-06-30",20.5,21.23,20.165,20.67,2281600.0],["2026-07-01",20.87,21.27,20.19,20.2,2337200.0],["2026-07-02",20.51,21.26,20.46,21.24,2430900.0],["2026-07-06",21.26,22.27,21.14,22.25,2391196.953528],["2026-07-07",22.4,22.72,21.15,21.18,2150166.349933],["2026-07-08",20.95,21.024,20.59,20.88,1618609.315336],["2026-07-09",20.61,21.34,20.45,21.3,1748733.7412],["2026-07-10",21.5,21.85,20.76,21.01,1608892.425039],["2026-07-13",21.21,21.28,20.21,20.43,1553245.532507],["2026-07-14",20.25,21,20.145,20.49,1557249.114961],["2026-07-15",20.55,21.34,20.55,20.76,1736288.320479],["2026-07-16",20.89,21.0252,20.51,20.77,1487113.226337],["2026-07-17",20.8,21.28,20.5,20.68,1189952.925089],["2026-07-20",20.85,21.65,20.675,21.16,2192390.486834],["2026-07-21",21.14,21.22,20.824,20.98,1528542.566917],["2026-07-22",21.17,21.69,21.02,21.42,1749635.244848],["2026-07-23",21.26,22.301,21.25,22.01,2081251.142707],["2026-07-24",22.25,23.1805,22.25,22.55,2240025.652385],["2026-07-27",22.58,23.04,22.49,22.87,1602556.600676],["2026-07-28",22.8,23.47,22.75,23.46,1543333.020848],["2026-07-29",23.28,23.333,21.72,21.8,2608908.147328],["2026-07-30",21.5,21.81,21.26,21.73,1392099.189627],["2026-07-31",21.73,22.345,21.485,22.2,1392191.894345],["2026-08-03",22.24,23.23,22.195,23.18,1301676.340253],["2026-08-04",23.12,24.16,23.12,24.14,1521540.591763],["2026-08-05",24.26,24.28,23.32,23.4,1040157.499892],["2026-08-06",23.35,24.38,23.2994,23.84,1996539.025905],["2026-08-07",23.85,24.82,23.53,24.77,1778827.649249],["2026-08-10",24.77,25.08,24.41,24.88,608762.371063],["2026-08-11",23.2,23.55,21.861,22.43,6970356.426422],["2026-08-12",22.15,22.62,21.9,22.52,3934224.62433],["2026-08-13",22.66,22.98,21.44,21.67,2316228.840777],["2026-08-14",21.69,21.98,21.2501,21.47,1767842.992853]]}