{"t":"ARDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-18",15.0,16.69,15.0,16.06,4508000.0],["2024-07-19",15.93,17.6,15.725,17.3,1346200.0],["2024-07-22",17.3,17.38,16.5,16.55,492200.0],["2024-07-23",16.95,17.28,16.18,16.83,613400.0],["2024-07-24",16.8,17.12,16.49,16.75,688000.0],["2024-07-25",16.75,17.38,16.39,17.1,563700.0],["2024-07-26",16.82,17.51,16.69,17.24,420000.0],["2024-07-29",17.12,17.45,17.059,17.41,155600.0],["2024-07-30",17.61,17.85,16.85,17.02,169400.0],["2024-07-31",17.0,18.08,16.62,17.87,251700.0],["2024-08-01",17.66,18.16,17.04,17.97,344900.0],["2024-08-02",16.97,17.6,16.65,17.32,106700.0],["2024-08-05",15.75,16.745,15.53,16.57,132500.0],["2024-08-06",16.46,16.6,16.08,16.19,102400.0],["2024-08-07",16.11,16.36,15.925,15.95,116600.0],["2024-08-08",16.23,16.23,15.69,16.07,62700.0],["2024-08-09",15.75,15.79,15.302,15.64,179800.0],["2024-08-12",15.4,16.51,15.37,16.13,251300.0],["2024-08-13",16.39,16.39,15.78,16.01,138600.0],["2024-08-14",16.12,16.34,15.79,16.0,206000.0],["2024-08-15",17.29,17.29,16.03,16.97,792100.0],["2024-08-16",17.01,17.26,15.76,16.94,829400.0],["2024-08-19",16.85,17.75,16.62,17.5,238400.0],["2024-08-20",17.5,17.96,17.16,17.35,101500.0],["2024-08-21",17.34,17.545,16.86,16.91,186300.0],["2024-08-22",17.0,17.13,16.92,17.02,185600.0],["2024-08-23",17.09,17.49,17.09,17.27,105500.0],["2024-08-26",17.53,17.53,16.95,17.52,526500.0],["2024-08-27",17.55,19.16,17.39,18.58,1485200.0],["2024-08-28",19.37,19.39,18.2,18.8,649600.0],["2024-08-29",19.36,19.87,19.18,19.71,562100.0],["2024-08-30",19.85,20.13,19.376,19.83,418700.0],["2024-09-03",19.83,20.3,19.28,19.3,373100.0],["2024-09-04",19.18,20.19,18.91,19.67,347000.0],["2024-09-05",19.56,19.97,19.5,19.58,205200.0],["2024-09-06",19.46,19.86,18.33,19.19,286600.0],["2024-09-09",19.18,19.47,18.16,18.22,340300.0],["2024-09-10",18.2,18.87,18.04,18.31,208300.0],["2024-09-11",18.17,18.88,18.17,18.52,235100.0],["2024-09-12",18.57,18.78,17.84,17.94,332200.0],["2024-09-13",17.97,18.2,17.52,18.15,222100.0],["2024-09-16",18.21,18.42,17.308,17.55,252800.0],["2024-09-17",17.58,17.7,16.725,17.22,402800.0],["2024-09-18",17.13,17.42,16.79,17.08,202500.0],["2024-09-19",17.3,17.97,17.1,17.97,360500.0],["2024-09-20",18.4,18.478,17.8,18.28,2809000.0],["2024-09-23",18.28,19.52,18.12,19.07,670100.0],["2024-09-24",19.23,19.48,18.955,19.35,423300.0],["2024-09-25",19.65,19.94,19.32,19.34,661600.0],["2024-09-26",19.26,19.49,18.89,19.1,359800.0],["2024-09-27",19.1,19.1,18.02,18.3,339800.0],["2024-09-30",18.42,18.42,17.66,18.38,422700.0],["2024-10-01",18.34,19.1,17.99,18.91,608100.0],["2024-10-02",18.96,19.26,18.55,19.06,304400.0],["2024-10-03",19.05,19.25,17.284,17.76,516200.0],["2024-10-04",17.65,18.03,17.29,17.99,251000.0],["2024-10-07",17.99,17.99,17.534,17.63,843900.0],["2024-10-08",17.61,18.25,17.29,17.62,197100.0],["2024-10-09",17.43,18.01,17.3,18.0,114700.0],["2024-10-10",17.74,18.46,17.74,18.12,158400.0],["2024-10-11",18.48,18.99,18.31,18.98,215400.0],["2024-10-14",18.76,19.05,18.56,18.87,123400.0],["2024-10-15",19.01,20.11,19.01,19.35,347100.0],["2024-10-16",19.39,20.72,19.39,20.19,509200.0],["2024-10-17",20.19,20.19,19.37,19.5,152200.0],["2024-10-18",19.46,19.94,19.26,19.54,130400.0],["2024-10-21",19.47,19.555,18.35,18.66,268800.0],["2024-10-22",18.6,19.36,18.52,19.34,260300.0],["2024-10-23",19.23,19.55,19.08,19.3,229700.0],["2024-10-24",19.25,19.64,17.77,17.9,444200.0],["2024-10-25",17.76,18.17,17.54,17.74,175300.0],["2024-10-28",18.01,18.25,17.65,18.04,170400.0],["2024-10-29",17.99,18.79,17.89,18.7,290100.0],["2024-10-30",18.6,18.85,18.24,18.47,98600.0],["2024-10-31",18.38,18.46,17.39,17.4,205700.0],["2024-11-01",17.59,17.8,17.51,17.7,115100.0],["2024-11-04",17.7,18.04,17.54,17.59,96600.0],["2024-11-05",17.53,18.19,17.36,18.05,167200.0],["2024-11-06",16.47,17.0,15.82,16.27,563400.0],["2024-11-07",15.67,18.0,14.575,17.54,598900.0],["2024-11-08",17.6,17.6,16.27,16.37,383600.0],["2024-11-11",16.38,17.52,16.2,17.31,423100.0],["2024-11-12",17.34,17.5,17.06,17.14,170200.0],["2024-11-13",17.51,17.51,16.84,17.0,147900.0],["2024-11-14",17.56,17.95,17.19,17.81,238300.0],["2024-11-15",17.91,17.91,16.41,16.61,242200.0],["2024-11-18",16.63,17.005,16.3,17.0,247000.0],["2024-11-19",16.77,16.96,16.29,16.64,240700.0],["2024-11-20",16.65,16.76,16.35,16.44,180700.0],["2024-11-21",16.35,16.42,15.58,15.8,274100.0],["2024-11-22",15.68,15.86,15.36,15.83,385400.0],["2024-11-25",15.63,16.43,15.55,16.41,286800.0],["2024-11-26",16.51,16.51,16.04,16.15,134800.0],["2024-11-27",16.25,16.44,15.93,15.94,101100.0],["2024-11-29",16.07,16.08,15.75,15.98,66000.0],["2024-12-02",16.06,16.8,15.9,16.35,223600.0],["2024-12-03",16.51,16.599,16.01,16.41,174200.0],["2024-12-04",16.47,16.94,16.13,16.83,126400.0],["2024-12-05",16.83,16.83,15.96,16.0,325200.0],["2024-12-06",16.18,16.68,15.94,16.65,282800.0],["2024-12-09",16.62,17.14,16.34,16.52,397300.0],["2024-12-10",16.8,17.24,16.13,16.68,408700.0],["2024-12-11",16.69,17.13,16.35,16.94,299900.0],["2024-12-12",16.75,17.08,16.43,16.7,174300.0],["2024-12-13",16.56,16.92,16.35,16.69,147200.0],["2024-12-16",16.71,17.02,16.475,16.62,241200.0],["2024-12-17",16.44,17.29,16.34,16.78,270500.0],["2024-12-18",16.87,17.07,16.15,16.16,313000.0],["2024-12-19",16.16,16.26,15.88,16.05,197500.0],["2024-12-20",15.95,16.3,15.84,16.01,487200.0],["2024-12-23",16.03,16.03,15.62,15.9,132400.0],["2024-12-24",15.89,16.14,15.67,16.07,46100.0],["2024-12-26",15.96,16.7,15.96,16.69,242400.0],["2024-12-27",17.1,17.34,16.67,16.91,348600.0],["2024-12-30",16.91,16.97,16.495,16.63,392400.0],["2024-12-31",16.82,17.1,16.765,17.08,295200.0],["2025-01-02",17.09,17.292,16.645,16.85,291000.0],["2025-01-03",17.14,17.14,16.52,16.64,327400.0],["2025-01-06",16.62,16.75,15.79,15.92,280800.0],["2025-01-07",15.94,16.52,15.94,16.36,178600.0],["2025-01-08",16.27,16.43,15.98,16.43,97700.0],["2025-01-10",16.22,16.27,15.75,15.8,143000.0],["2025-01-13",15.71,16.19,15.47,16.05,125100.0],["2025-01-14",15.8,15.98,14.0,14.05,656400.0],["2025-01-15",14.39,14.68,13.685,13.8,403100.0],["2025-01-16",13.86,14.235,13.69,13.8,312400.0],["2025-01-17",13.87,14.28,13.87,14.1,259500.0],["2025-01-21",13.85,14.21,13.63,14.21,894800.0],["2025-01-22",14.21,14.68,14.08,14.54,817500.0],["2025-01-23",14.62,15.38,14.26,15.25,808100.0],["2025-01-24",15.19,15.19,14.215,14.25,434900.0],["2025-01-27",14.36,15.65,14.36,15.2,574700.0],["2025-01-28",15.08,15.447,14.68,14.8,257500.0],["2025-01-29",14.78,14.92,14.6,14.7,159800.0],["2025-01-30",14.87,15.065,14.8,15.05,188500.0],["2025-01-31",14.93,15.14,14.8,15.0,328800.0],["2025-02-03",14.82,15.175,14.655,15.12,367500.0],["2025-02-04",15.08,15.3,14.87,15.21,262600.0],["2025-02-05",15.31,15.5,14.97,15.08,173500.0],["2025-02-06",15.08,15.35,14.78,14.86,135200.0],["2025-02-07",14.82,15.13,14.71,15.0,142600.0],["2025-02-10",15.05,15.05,14.545,14.72,233300.0],["2025-02-11",14.65,15.09,14.6,14.94,152300.0],["2025-02-12",14.88,14.915,14.31,14.51,131300.0],["2025-02-13",14.61,15.09,14.61,15.05,173700.0],["2025-02-14",15.15,15.22,14.71,14.77,224900.0],["2025-02-18",14.84,15.09,14.84,14.99,195800.0],["2025-02-19",14.81,14.85,14.53,14.56,301900.0],["2025-02-20",14.58,15.06,14.21,14.84,928900.0],["2025-02-21",14.96,14.96,13.77,13.9,527600.0],["2025-02-24",14.0,14.3,13.8,14.11,867600.0],["2025-02-25",14.25,14.665,14.14,14.45,833700.0],["2025-02-26",14.54,14.67,13.96,14.01,499100.0],["2025-02-27",15.59,15.59,14.821,15.16,1034500.0],["2025-02-28",14.72,14.85,13.55,14.66,726500.0],["2025-03-03",15.13,15.55,14.92,15.06,842300.0],["2025-03-04",15.09,15.16,14.73,15.03,576600.0],["2025-03-05",15.17,15.47,15.03,15.32,492300.0],["2025-03-06",15.26,15.35,14.875,14.97,422900.0],["2025-03-07",14.9,15.18,14.46,14.58,369400.0],["2025-03-10",14.62,15.0,13.85,14.06,572600.0],["2025-03-11",14.08,14.43,13.8,14.2,1123500.0],["2025-03-12",14.31,14.38,13.34,13.34,361700.0],["2025-03-13",13.24,13.51,13.21,13.26,296300.0],["2025-03-14",13.19,13.965,13.19,13.89,391500.0],["2025-03-17",13.85,14.345,13.818,14.08,339000.0],["2025-03-18",14.09,14.35,14.01,14.26,313500.0],["2025-03-19",14.28,14.5,14.165,14.21,512200.0],["2025-03-20",14.15,14.16,13.81,13.93,529500.0],["2025-03-21",13.76,13.92,13.07,13.14,2435300.0],["2025-03-24",13.15,13.451,13.15,13.21,516600.0],["2025-03-25",13.25,13.45,12.88,13.11,653500.0],["2025-03-26",13.16,13.44,12.87,13.11,368600.0],["2025-03-27",13.14,13.379,13.12,13.16,307500.0],["2025-03-28",13.05,13.26,12.988,13.2,338700.0],["2025-03-31",13.08,13.88,13.08,13.75,642500.0],["2025-04-01",13.36,13.41,12.385,12.97,621200.0],["2025-04-02",12.62,12.91,12.34,12.82,618000.0],["2025-04-03",12.67,13.085,12.65,12.79,316800.0],["2025-04-04",12.55,12.7,12.13,12.2,317600.0],["2025-04-07",11.74,12.58,11.6,12.06,573800.0],["2025-04-08",12.49,12.59,11.81,11.88,295800.0],["2025-04-09",11.94,12.95,11.8,12.67,462000.0],["2025-04-10",12.49,12.535,11.925,12.11,261200.0],["2025-04-11",12.05,12.11,11.66,11.78,244800.0],["2025-04-14",12.06,12.54,11.865,12.42,536200.0],["2025-04-15",12.34,12.58,12.12,12.3,417700.0],["2025-04-16",12.32,12.53,12.19,12.3,444400.0],["2025-04-17",12.31,12.86,12.285,12.51,427400.0],["2025-04-21",12.39,12.44,11.31,11.58,404900.0],["2025-04-22",11.69,11.9,11.625,11.81,217900.0],["2025-04-23",12.15,12.46,12.1,12.3,216000.0],["2025-04-24",12.33,12.695,12.265,12.56,272700.0],["2025-04-25",12.66,12.66,12.25,12.52,174800.0],["2025-04-28",12.57,12.62,12.38,12.54,129500.0],["2025-04-29",12.47,12.76,12.4,12.65,143700.0],["2025-04-30",12.63,12.735,12.455,12.73,138500.0],["2025-05-01",12.58,12.78,12.42,12.59,167800.0],["2025-05-02",12.73,13.31,12.65,13.17,282300.0],["2025-05-05",13.16,13.42,13.12,13.17,193500.0],["2025-05-06",13.16,13.41,12.98,13.01,409600.0],["2025-05-07",13.64,14.285,13.28,14.21,688600.0],["2025-05-08",14.1,15.0,14.02,14.56,518900.0],["2025-05-09",14.72,14.72,14.33,14.52,239200.0],["2025-05-12",14.91,15.09,14.55,14.83,346500.0],["2025-05-13",14.71,14.86,14.217,14.52,247900.0],["2025-05-14",14.53,14.74,14.5,14.57,289400.0],["2025-05-15",14.58,15.25,14.25,15.23,564600.0],["2025-05-16",15.22,15.43,15.06,15.41,503600.0],["2025-05-19",14.98,15.34,14.98,15.15,236300.0],["2025-05-20",14.98,15.27,14.98,15.13,114800.0],["2025-05-21",15.02,15.24,14.845,14.94,223700.0],["2025-05-22",14.75,14.895,14.67,14.8,262600.0],["2025-05-23",14.63,14.77,14.38,14.62,281000.0],["2025-05-27",14.8,15.0,14.74,14.87,209100.0],["2025-05-28",14.81,14.89,14.6,14.82,199500.0],["2025-05-29",14.92,15.0,14.66,14.7,177700.0],["2025-05-30",14.67,14.92,14.45,14.48,205300.0],["2025-06-02",14.48,14.565,14.28,14.41,209700.0],["2025-06-03",14.41,14.77,14.36,14.57,176500.0],["2025-06-04",14.62,14.808,14.54,14.57,153400.0],["2025-06-05",14.66,14.85,14.66,14.75,258500.0],["2025-06-06",14.8,15.08,14.8,14.86,204500.0],["2025-06-09",14.86,14.89,13.6,13.68,447600.0],["2025-06-10",13.64,13.64,13.2,13.42,423700.0],["2025-06-11",13.48,13.66,13.29,13.34,216100.0],["2025-06-12",13.34,13.59,13.257,13.55,239000.0],["2025-06-13",13.48,13.49,13.11,13.15,267500.0],["2025-06-16",13.19,13.35,12.807,12.92,326700.0],["2025-06-17",12.81,12.885,12.44,12.71,316000.0],["2025-06-18",12.71,13.135,12.64,12.96,338000.0],["2025-06-20",13.02,13.05,12.7,13.04,339800.0],["2025-06-23",13.03,13.119,12.52,12.94,366100.0],["2025-06-24",12.99,13.24,12.9,13.19,305300.0],["2025-06-25",13.17,13.24,13.05,13.12,122600.0],["2025-06-26",13.24,13.93,13.19,13.31,446100.0],["2025-06-27",13.44,13.73,13.305,13.68,827900.0],["2025-06-30",13.76,13.782,13.39,13.66,180600.0],["2025-07-01",13.61,14.01,13.61,13.73,246800.0],["2025-07-02",13.62,13.66,13.3,13.42,240800.0],["2025-07-03",13.52,13.54,13.28,13.39,104100.0],["2025-07-07",13.42,13.535,13.19,13.3,316200.0],["2025-07-08",13.25,13.86,13.249,13.77,570600.0],["2025-07-09",13.84,13.955,13.47,13.85,300300.0],["2025-07-10",13.82,14.37,13.65,14.27,341700.0],["2025-07-11",14.14,14.26,13.99,14.17,297000.0],["2025-07-14",14.17,14.545,14.16,14.49,438300.0],["2025-07-15",14.57,14.62,13.77,13.92,445600.0],["2025-07-16",13.25,13.54,11.61,12.01,1125300.0],["2025-07-17",12.25,12.25,11.42,11.58,854100.0],["2025-07-18",11.57,11.6,11.11,11.11,527700.0],["2025-07-21",11.03,11.23,10.895,10.95,449500.0],["2025-07-22",11.0,11.15,10.47,10.51,793600.0],["2025-07-23",10.65,11.08,10.535,11.06,550100.0],["2025-07-24",10.95,11.017,10.67,10.79,669900.0],["2025-07-25",10.78,11.07,10.75,11.06,447500.0],["2025-07-28",11.14,11.18,10.63,10.66,387700.0],["2025-07-29",10.55,10.87,10.55,10.71,302900.0],["2025-07-30",10.7,10.895,10.58,10.68,272700.0],["2025-07-31",10.55,10.68,10.46,10.6,308000.0],["2025-08-01",10.56,10.595,10.095,10.22,470100.0],["2025-08-04",10.21,10.41,10.16,10.31,372200.0],["2025-08-05",10.37,10.76,10.32,10.65,481100.0],["2025-08-06",11.79,12.293,11.21,11.3,1010500.0],["2025-08-07",10.88,11.47,10.55,11.47,599900.0],["2025-08-08",11.46,12.01,11.36,11.89,497400.0],["2025-08-11",11.86,12.1,11.82,12.04,356600.0],["2025-08-12",12.13,12.5,12.032,12.47,451800.0],["2025-08-13",12.52,12.95,12.52,12.67,480500.0],["2025-08-14",12.69,12.75,12.4,12.49,288500.0],["2025-08-15",12.61,12.65,12.24,12.48,447600.0],["2025-08-18",12.55,12.89,12.535,12.62,272500.0],["2025-08-19",12.65,13.03,12.63,12.92,226200.0],["2025-08-20",12.92,13.17,12.875,13.02,290700.0],["2025-08-21",13.02,13.11,12.73,12.76,287000.0],["2025-08-22",12.78,13.2,12.78,12.98,317700.0],["2025-08-25",12.93,12.97,12.68,12.69,201700.0],["2025-08-26",12.68,12.75,12.52,12.53,665700.0],["2025-08-27",12.5,12.71,12.5,12.71,187000.0],["2025-08-28",12.68,12.7,12.44,12.53,149500.0],["2025-08-29",12.48,12.725,12.41,12.69,179800.0],["2025-09-02",12.7,12.9,12.595,12.67,151900.0],["2025-09-03",12.61,12.83,12.55,12.79,253500.0],["2025-09-04",12.82,12.9,12.67,12.86,178700.0],["2025-09-05",12.86,13.39,12.86,13.16,278100.0],["2025-09-08",13.25,13.52,13.13,13.5,444800.0],["2025-09-09",13.55,13.55,12.93,13.48,291800.0],["2025-09-10",13.58,14.2,12.92,13.03,317600.0],["2025-09-11",13.08,13.29,13.065,13.27,336900.0],["2025-09-12",13.15,13.24,13.02,13.08,286300.0],["2025-09-15",13.03,13.105,12.64,12.68,279200.0],["2025-09-16",12.61,12.9,12.58,12.87,372400.0],["2025-09-17",12.92,13.23,12.78,12.82,339600.0],["2025-09-18",12.82,13.39,12.76,13.31,501700.0],["2025-09-19",13.34,13.38,12.65,12.82,2359700.0],["2025-09-22",12.81,13.14,12.7,13.03,267800.0],["2025-09-23",13.46,13.675,13.08,13.22,314800.0],["2025-09-24",13.13,13.47,13.03,13.44,275400.0],["2025-09-25",13.45,13.45,12.87,13.19,299800.0],["2025-09-26",13.25,13.3,13.06,13.26,269800.0],["2025-09-29",13.37,13.45,13.1,13.27,237500.0],["2025-09-30",13.29,13.49,13.175,13.25,275800.0],["2025-10-01",13.15,13.43,12.99,13.08,302500.0],["2025-10-02",13.03,13.265,12.96,13.19,425300.0],["2025-10-03",13.33,14.095,13.22,14.02,691700.0],["2025-10-06",13.97,14.475,13.872,14.4,476900.0],["2025-10-07",14.46,14.95,14.46,14.62,567900.0],["2025-10-08",14.64,14.77,14.4,14.66,308800.0],["2025-10-09",14.62,14.785,14.32,14.34,246500.0],["2025-10-10",14.42,14.45,14.04,14.05,254200.0],["2025-10-13",14.1,14.325,13.925,14.13,306300.0],["2025-10-14",13.77,14.33,13.58,14.29,353500.0],["2025-10-15",14.41,14.65,14.225,14.5,241700.0],["2025-10-16",14.53,14.78,14.485,14.59,258600.0],["2025-10-17",14.56,14.79,14.315,14.63,322900.0],["2025-10-20",14.72,14.89,14.61,14.7,359400.0],["2025-10-21",14.79,15.08,14.77,14.97,353800.0],["2025-10-22",14.96,15.14,14.76,14.84,316700.0],["2025-10-23",14.74,14.94,14.52,14.81,269500.0],["2025-10-24",15.0,15.31,14.67,15.21,400800.0],["2025-10-27",15.21,15.34,15.02,15.14,357900.0],["2025-10-28",15.15,15.19,14.85,15.09,382000.0],["2025-10-29",15.07,15.48,14.97,15.01,272300.0],["2025-10-30",14.82,15.09,14.56,14.58,244200.0],["2025-10-31",14.45,14.68,14.38,14.56,209100.0],["2025-11-03",14.46,14.72,14.34,14.68,475600.0],["2025-11-04",14.56,14.99,14.56,14.56,373700.0],["2025-11-05",14.54,14.77,14.46,14.67,340100.0],["2025-11-06",14.53,14.82,14.34,14.46,260400.0],["2025-11-07",14.47,14.6,14.05,14.4,267000.0],["2025-11-10",14.1,14.1,13.48,13.66,397000.0],["2025-11-11",13.79,14.26,13.58,14.05,287200.0],["2025-11-12",13.97,14.555,13.95,14.05,608600.0],["2025-11-13",9.33,9.95,8.98,9.3,3757300.0],["2025-11-14",9.04,9.35,8.85,9.01,1924900.0],["2025-11-17",8.71,9.01,8.28,8.28,1351200.0],["2025-11-18",8.56,9.08,8.51,8.7,1105800.0],["2025-11-19",8.78,8.91,8.46,8.63,804000.0],["2025-11-20",8.72,8.875,8.55,8.64,690100.0],["2025-11-21",8.76,8.96,8.61,8.94,721000.0],["2025-11-24",8.97,9.145,8.85,8.88,795900.0],["2025-11-25",8.9,9.185,8.9,9.13,795700.0],["2025-11-26",9.09,9.21,9.035,9.05,352500.0],["2025-11-28",9.03,9.09,8.71,8.78,282100.0],["2025-12-01",8.8,9.0,8.7,8.79,482600.0],["2025-12-02",8.88,8.97,8.79,8.88,478600.0],["2025-12-03",8.88,8.97,8.79,8.93,460900.0],["2025-12-04",8.91,8.935,8.75,8.87,470600.0],["2025-12-05",8.94,8.94,8.66,8.79,546500.0],["2025-12-08",8.74,8.795,8.57,8.58,939300.0],["2025-12-09",8.65,8.805,8.585,8.59,613400.0],["2025-12-10",8.59,8.7,8.4,8.54,1267600.0],["2025-12-11",8.64,8.79,8.545,8.73,619600.0],["2025-12-12",8.73,8.98,8.605,8.79,445500.0],["2025-12-15",8.87,8.95,8.71,8.9,419200.0],["2025-12-16",8.92,8.98,8.74,8.93,609800.0],["2025-12-17",8.88,9.02,8.81,8.94,392600.0],["2025-12-18",8.93,8.97,8.81,8.93,393400.0],["2025-12-19",8.87,8.97,8.81,8.81,435400.0],["2025-12-22",8.81,8.95,8.75,8.82,447500.0],["2025-12-23",8.81,8.865,8.7,8.81,495600.0],["2025-12-24",8.86,8.99,8.775,8.97,274800.0],["2025-12-26",8.97,9.31,8.82,9.22,583000.0],["2025-12-29",9.16,9.265,8.9,8.96,793800.0],["2025-12-30",8.97,9.13,8.915,9.04,475700.0],["2025-12-31",9.02,9.05,8.75,8.83,316000.0],["2026-01-02",8.81,8.81,8.54,8.64,389100.0],["2026-01-05",8.6,9.03,8.5,8.94,368000.0],["2026-01-06",8.95,9.34,8.94,9.32,335900.0],["2026-01-07",9.35,9.38,8.99,9.03,237300.0],["2026-01-08",9.03,9.24,9.03,9.21,554600.0],["2026-01-09",9.26,9.26,8.8,8.87,399400.0],["2026-01-12",8.81,8.91,8.7,8.86,287500.0],["2026-01-13",8.86,8.86,8.72,8.84,212800.0],["2026-01-14",8.8,8.835,8.53,8.69,552400.0],["2026-01-15",8.73,8.94,8.57,8.9,278600.0],["2026-01-16",8.82,8.82,8.575,8.6,452700.0],["2026-01-20",8.49,8.64,8.22,8.3,393000.0],["2026-01-21",8.39,8.54,8.355,8.54,410900.0],["2026-01-22",8.53,8.79,8.53,8.63,303100.0],["2026-01-23",8.58,8.605,8.4,8.56,368000.0],["2026-01-26",8.56,8.665,8.34,8.46,266200.0],["2026-01-27",8.48,8.48,8.21,8.31,362800.0],["2026-01-28",8.28,8.32,8.117,8.25,298100.0],["2026-01-29",8.3,8.3,8.1,8.24,253000.0],["2026-01-30",8.16,8.28,8.07,8.17,458900.0],["2026-02-02",8.15,8.69,8.15,8.59,598800.0],["2026-02-03",8.51,8.85,8.4,8.5,421900.0],["2026-02-04",8.56,8.83,8.52,8.55,440800.0],["2026-02-05",8.69,8.72,8.44,8.58,310200.0],["2026-02-06",8.68,8.97,8.68,8.94,1030200.0],["2026-02-09",8.87,9.11,8.84,9.01,317300.0],["2026-02-10",9.01,9.19,8.94,8.98,255400.0],["2026-02-11",8.95,9.45,8.86,9.35,359300.0],["2026-02-12",9.45,9.55,9.24,9.48,455500.0],["2026-02-13",9.5,9.71,9.43,9.6,384500.0],["2026-02-17",9.68,9.91,9.55,9.78,448000.0],["2026-02-18",9.76,9.96,9.61,9.76,460100.0],["2026-02-19",9.57,9.659,9.37,9.56,335000.0],["2026-02-20",9.49,9.54,9.26,9.41,275800.0],["2026-02-23",9.42,9.745,9.36,9.71,494800.0],["2026-02-24",9.69,9.71,9.495,9.62,350800.0],["2026-02-25",9.77,9.98,9.66,9.86,436500.0],["2026-02-26",9.83,9.88,9.45,9.48,820200.0],["2026-02-27",9.34,9.61,9.115,9.39,429600.0],["2026-03-02",9.24,9.58,9.24,9.48,343200.0],["2026-03-03",9.28,9.44,8.91,9.41,319200.0],["2026-03-04",9.45,9.805,9.36,9.64,389500.0],["2026-03-05",8.62,9.81,8.62,9.44,881300.0],["2026-03-06",9.25,9.32,8.765,8.9,442400.0],["2026-03-09",8.74,9.19,8.56,9.17,742700.0],["2026-03-10",9.2,9.2,8.78,9.04,432200.0],["2026-03-11",8.95,9.09,8.83,9.02,248200.0],["2026-03-12",8.93,9.27,8.91,9.24,351900.0],["2026-03-13",9.3,9.39,9.15,9.39,302200.0],["2026-03-16",9.39,9.537,9.23,9.25,322700.0],["2026-03-17",9.35,9.51,9.16,9.3,263800.0],["2026-03-18",9.28,9.369,8.915,9.03,292400.0],["2026-03-19",8.99,9.06,8.65,8.7,384400.0],["2026-03-20",8.77,8.77,8.37,8.47,763500.0],["2026-03-23",8.67,8.82,8.6,8.64,433900.0],["2026-03-24",8.55,8.64,8.37,8.59,381500.0],["2026-03-25",8.67,8.79,8.551,8.78,246600.0],["2026-03-26",8.76,8.975,8.72,8.78,317500.0],["2026-03-27",8.65,8.665,8.49,8.59,278600.0],["2026-03-30",8.61,8.62,8.25,8.26,218700.0],["2026-03-31",8.38,8.625,8.34,8.56,469900.0],["2026-04-01",8.59,8.67,8.52,8.67,260300.0],["2026-04-02",8.48,8.665,8.3,8.66,300500.0],["2026-04-06",8.64,8.96,8.6,8.95,299100.0],["2026-04-07",9.0,9.12,8.91,9.02,231900.0],["2026-04-08",9.37,9.54,9.3,9.33,589400.0],["2026-04-09",9.25,9.74,9.17,9.53,275300.0],["2026-04-10",9.54,9.54,9.3,9.4,304600.0],["2026-04-13",9.3,9.32,9.085,9.27,265400.0],["2026-04-14",9.24,9.51,9.24,9.42,355500.0],["2026-04-15",9.39,9.54,9.1,9.44,271200.0],["2026-04-16",9.38,9.54,9.325,9.44,288600.0],["2026-04-17",9.62,10.025,9.57,9.91,585000.0],["2026-04-20",9.89,10.34,9.89,10.16,359500.0],["2026-04-21",10.21,10.28,9.72,9.74,430700.0],["2026-04-22",9.76,9.91,9.7,9.85,204700.0],["2026-04-23",9.88,10.01,9.66,9.68,348700.0],["2026-04-24",9.3,9.7,9.11,9.69,388500.0],["2026-04-27",9.65,10.1,9.475,10.04,241900.0],["2026-04-28",10.09,10.1,9.62,9.71,293000.0],["2026-04-29",9.68,9.8,9.62,9.63,341400.0],["2026-04-30",9.65,9.81,9.41,9.76,455700.0],["2026-05-01",9.91,10.275,9.755,10.15,758900.0],["2026-05-04",10.12,10.28,9.94,9.98,446400.0],["2026-05-05",9.96,10.27,9.62,10.13,492300.0],["2026-05-06",9.97,10.27,9.31,9.37,547500.0],["2026-05-07",9.52,9.98,9.48,9.9,728200.0],["2026-05-08",9.91,10.27,9.725,10.11,385500.0],["2026-05-11",9.66,10.35,9.51,9.95,400700.0],["2026-05-12",9.95,10.31,9.78,10.07,267100.0],["2026-05-13",9.96,10.015,9.732,9.91,420600.0],["2026-05-14",9.99,10.36,9.88,10.32,308700.0],["2026-05-15",10.17,10.38,9.97,10.1,519100.0],["2026-05-18",10.18,10.4,10.08,10.14,368600.0],["2026-05-19",10.15,10.235,9.73,9.8,434200.0],["2026-05-20",9.77,9.77,9.275,9.45,416000.0],["2026-05-21",9.31,9.38,9.0,9.21,342500.0],["2026-05-22",9.19,9.386,9.08,9.23,379700.0],["2026-05-26",9.2,9.335,8.985,9.29,284500.0],["2026-05-27",9.35,9.51,9.28,9.4,267700.0],["2026-05-28",9.29,9.52,9.24,9.46,291200.0],["2026-05-29",9.48,9.525,9.19,9.23,909500.0],["2026-06-01",9.23,9.3,9.04,9.22,289700.0],["2026-06-02",9.16,9.3,9.05,9.27,369800.0],["2026-06-03",8.45,8.48,7.71,7.83,1915200.0],["2026-06-04",7.95,8.6,7.95,8.6,1533800.0],["2026-06-05",8.73,8.9,8.59,8.68,411000.0],["2026-06-08",8.6,8.83,8.23,8.83,901800.0],["2026-06-09",8.78,9.425,8.76,9.41,556300.0],["2026-06-10",9.34,9.47,9.18,9.32,514600.0],["2026-06-11",9.33,9.775,9.22,9.67,564100.0],["2026-06-12",9.69,9.7,9.33,9.35,487600.0],["2026-06-15",9.42,9.56,9.06,9.5,801500.0],["2026-06-16",9.6,9.65,9.26,9.26,1282600.0],["2026-06-17",9.24,9.66,9.05,9.08,342600.0],["2026-06-18",9.09,9.375,8.84,8.91,505800.0],["2026-06-22",8.86,9.14,8.86,9.03,410100.0],["2026-06-23",8.99,9.28,8.98,9.18,334500.0],["2026-06-24",9.31,9.54,9.29,9.4,526300.0],["2026-06-25",9.54,9.58,9.305,9.36,604300.0],["2026-06-26",9.36,9.75,9.31,9.73,1008700.0],["2026-06-29",9.76,10.045,9.44,9.93,527400.0],["2026-06-30",9.98,9.995,9.77,9.84,477000.0],["2026-07-01",9.89,10.39,9.89,10.13,625400.0],["2026-07-02",10.26,10.78,10.2,10.76,677500.0],["2026-07-06",10.81,11.03,10.46,10.82,643403.295805],["2026-07-07",10.91,11.01,10.75,10.82,402595.607479],["2026-07-08",10.77,10.77,10.13,10.15,625013.21037],["2026-07-09",9.98,10.24,9.82,10.09,375584.707483],["2026-07-10",10.08,10.285,9.9,10.08,416759.614858],["2026-07-13",9.9324,10.3511,9.9324,10.07,437283.440472],["2026-07-14",9.25,9.97,9.01,9.8,635961.424266],["2026-07-15",9.65,9.85,9.5201,9.8,669613.419975],["2026-07-16",9.95,10.23,9.79,10.2,559303.790306],["2026-07-17",10.1,10.32,10,10.15,390716.628362],["2026-07-20",10.11,10.47,10.11,10.44,583897.046663],["2026-07-21",10.34,10.6,10.175,10.45,428429.591827],["2026-07-22",10.44,10.48,10.29,10.37,281642.215355],["2026-07-23",10.17,10.42,10.0301,10.42,392643.628963],["2026-07-24",10.58,11.57,10.57,10.64,957160.428211],["2026-07-27",10.76,11.19,10.64,10.95,648744.072994],["2026-07-28",11.11,11.6,11.11,11.47,608142.947421],["2026-07-29",11.52,11.68,10.8,10.93,763654.025347],["2026-07-30",10.9,11.085,10.63,10.73,452726.223534],["2026-07-31",10.65,10.705,10.27,10.67,423913.765256],["2026-08-03",10.77,10.91,10.61,10.75,412589.464095],["2026-08-04",10.8,10.81,10.42,10.75,413406.13541],["2026-08-05",11.51,11.63,10.54,11.16,1016028.558868],["2026-08-06",11.35,11.64,11.075,11.59,687902.016559],["2026-08-07",11.56,11.89,11.46,11.55,339802.861538],["2026-08-10",11.385,11.725,10.92,11.06,555273.221967],["2026-08-11",11.13,11.315,10.955,10.97,323311.06109],["2026-08-12",10.89,11.1,10.69,11.1,297178.429776]]}