{"t":"AVR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-12-13",6.0,6.0,5.1,5.6,2207500.0],["2024-12-16",5.75,5.85,5.41,5.5,436400.0],["2024-12-17",5.64,5.75,5.4,5.66,173900.0],["2024-12-18",5.62,5.84,5.55,5.7,177100.0],["2024-12-19",5.79,5.9,5.58,5.78,62200.0],["2024-12-20",5.7,5.746,5.55,5.58,72000.0],["2024-12-23",5.67,5.67,5.46,5.51,45300.0],["2024-12-24",5.46,5.74,5.27,5.52,42100.0],["2024-12-26",5.5,5.6,5.4,5.49,48600.0],["2024-12-27",5.62,5.62,5.4,5.61,234900.0],["2024-12-30",5.5,5.59,5.3,5.58,109900.0],["2024-12-31",5.58,5.59,5.4,5.58,33700.0],["2025-01-02",5.46,5.6,5.25,5.55,65100.0],["2025-01-03",5.39,5.59,5.35,5.59,104400.0],["2025-01-06",5.53,5.61,5.45,5.61,114600.0],["2025-01-07",5.95,5.989,5.73,5.75,422300.0],["2025-01-08",5.84,5.93,5.626,5.63,157500.0],["2025-01-10",5.9,6.04,5.79,6.0,319200.0],["2025-01-13",6.0,6.1,5.6,5.6,82000.0],["2025-01-14",5.6,5.79,5.6,5.61,42800.0],["2025-01-15",5.64,6.0,5.64,5.87,62200.0],["2025-01-16",5.84,6.02,5.8,6.0,918600.0],["2025-01-17",5.94,6.0,5.9,5.99,52500.0],["2025-01-21",6.0,6.0,5.81,5.88,48000.0],["2025-01-22",5.82,6.0,5.82,5.99,67800.0],["2025-01-23",6.0,6.02,5.83,5.96,97200.0],["2025-01-24",5.99,6.0,5.91,5.99,45300.0],["2025-01-27",6.0,6.01,5.94,6.0,64500.0],["2025-01-28",6.005,6.01,5.958,6.0,41900.0],["2025-01-29",5.98,6.0,5.89,5.95,77500.0],["2025-01-30",6.08,6.08,5.92,5.98,78900.0],["2025-01-31",5.96,6.29,5.94,6.2,285400.0],["2025-02-03",6.2,6.205,6.155,6.2,116300.0],["2025-02-04",6.29,6.29,6.12,6.18,44800.0],["2025-02-05",6.19,6.24,6.1,6.2,34900.0],["2025-02-06",6.21,6.21,6.1,6.19,70800.0],["2025-02-07",6.15,6.2,6.07,6.2,54800.0],["2025-02-10",6.2,6.771,6.05,6.6,152300.0],["2025-02-11",6.84,7.9,6.695,7.65,210500.0],["2025-02-12",7.67,8.508,7.501,8.17,192300.0],["2025-02-13",8.18,8.32,7.79,7.84,101000.0],["2025-02-14",7.66,8.01,7.44,7.99,99900.0],["2025-02-18",8.25,8.79,8.25,8.655,173000.0],["2025-02-19",8.55,8.55,8.13,8.18,72400.0],["2025-02-20",8.18,8.714,7.93,8.27,153400.0],["2025-02-21",8.35,8.72,8.18,8.25,127100.0],["2025-02-24",8.25,8.27,7.02,7.27,147600.0],["2025-02-25",7.19,7.92,7.02,7.17,124100.0],["2025-02-26",7.03,8.0,7.0,7.61,112700.0],["2025-02-27",7.61,7.94,7.05,7.05,91900.0],["2025-02-28",7.05,7.38,6.795,7.0,100100.0],["2025-03-03",7.07,7.64,6.875,7.17,62700.0],["2025-03-04",7.15,7.58,7.067,7.43,56700.0],["2025-03-05",7.43,8.31,7.43,7.98,111600.0],["2025-03-06",7.9,8.36,7.845,7.89,188200.0],["2025-03-07",7.91,8.08,7.2,7.56,99100.0],["2025-03-10",7.48,7.48,6.9,7.06,144300.0],["2025-03-11",7.03,7.42,6.77,7.37,80900.0],["2025-03-12",7.51,7.9,7.099,7.28,206200.0],["2025-03-13",7.04,7.41,6.5,6.83,64200.0],["2025-03-14",6.78,6.97,6.77,6.86,197100.0],["2025-03-17",6.86,7.085,6.6,6.72,128500.0],["2025-03-18",6.71,6.99,6.2,6.32,132400.0],["2025-03-19",6.3,6.57,6.01,6.21,191000.0],["2025-03-20",6.14,6.68,5.74,5.76,180700.0],["2025-03-21",5.86,6.195,5.07,5.175,2037500.0],["2025-03-24",5.27,5.293,4.835,5.12,561300.0],["2025-03-25",5.05,5.06,4.55,4.92,319900.0],["2025-03-26",5.04,5.04,4.5,4.66,180400.0],["2025-03-27",4.67,4.76,4.17,4.205,200700.0],["2025-03-28",4.2,4.28,3.71,3.8,309800.0],["2025-03-31",3.7,3.8,3.5,3.64,326500.0],["2025-04-01",3.65,3.81,3.27,3.4,269000.0],["2025-04-02",3.36,3.78,3.05,3.65,448600.0],["2025-04-03",3.51,3.6,3.295,3.295,229400.0],["2025-04-04",3.14,3.58,2.94,3.22,392900.0],["2025-04-07",3.18,3.22,2.8,2.9,293200.0],["2025-04-08",3.0,3.07,2.605,2.68,301200.0],["2025-04-09",2.63,3.255,2.59,3.2,437100.0],["2025-04-10",3.2,3.2,2.85,2.945,145100.0],["2025-04-11",3.01,3.105,2.43,2.47,214900.0],["2025-04-14",2.56,2.7,2.34,2.58,501700.0],["2025-04-15",2.6,3.08,2.6,3.07,474800.0],["2025-04-16",3.01,3.23,2.735,2.85,249800.0],["2025-04-17",2.85,2.911,2.64,2.875,269500.0],["2025-04-21",2.88,3.249,2.855,3.14,324500.0],["2025-04-22",3.19,3.65,3.1,3.51,286300.0],["2025-04-23",3.63,4.58,3.63,4.48,498400.0],["2025-04-24",4.5,5.15,4.5,5.14,349400.0],["2025-04-25",5.12,5.12,4.8,4.98,219400.0],["2025-04-28",5.05,5.43,4.83,5.39,446300.0],["2025-04-29",5.39,5.8,5.06,5.51,260400.0],["2025-04-30",5.44,5.44,4.945,4.95,130800.0],["2025-05-01",5.02,5.149,4.4,4.73,188700.0],["2025-05-02",4.73,4.77,4.36,4.43,98300.0],["2025-05-05",4.4,4.505,3.97,4.08,187300.0],["2025-05-06",4.03,4.18,3.845,4.04,110000.0],["2025-05-07",4.02,4.26,3.98,4.03,111600.0],["2025-05-08",3.92,4.59,3.92,4.38,113900.0],["2025-05-09",4.41,4.6,4.21,4.21,79700.0],["2025-05-12",4.41,4.615,4.3,4.52,95500.0],["2025-05-13",4.55,4.75,4.46,4.55,81500.0],["2025-05-14",4.53,4.578,4.07,4.1,105000.0],["2025-05-15",4.04,4.11,3.6,3.97,102100.0],["2025-05-16",3.99,4.2,3.99,4.15,95200.0],["2025-05-19",4.05,4.14,3.72,3.99,254400.0],["2025-05-20",4.0,4.14,3.81,3.82,112600.0],["2025-05-21",3.79,3.87,3.53,3.56,166400.0],["2025-05-22",3.52,3.58,3.22,3.23,122600.0],["2025-05-23",3.18,3.66,3.11,3.64,191600.0],["2025-05-27",3.72,4.89,3.72,4.8,368000.0],["2025-05-28",4.8,5.175,4.3,4.74,310200.0],["2025-05-29",4.8,4.93,4.36,4.51,105600.0],["2025-05-30",4.44,4.5,4.09,4.24,156700.0],["2025-06-02",4.22,4.683,4.052,4.63,120300.0],["2025-06-03",4.6,4.6,4.212,4.47,97800.0],["2025-06-04",4.4,4.78,4.328,4.74,66800.0],["2025-06-05",4.73,5.125,4.48,4.96,193200.0],["2025-06-06",4.96,5.25,4.7,4.74,119700.0],["2025-06-09",4.94,5.56,4.69,5.37,203100.0],["2025-06-10",5.37,5.5,5.19,5.35,336200.0],["2025-06-11",5.33,5.74,5.05,5.12,275000.0],["2025-06-12",5.18,5.18,4.79,4.87,210400.0],["2025-06-13",4.74,5.08,4.36,4.38,280000.0],["2025-06-16",4.4,4.715,3.98,4.01,254000.0],["2025-06-17",3.97,4.023,3.61,3.75,205900.0],["2025-06-18",3.8,4.3,3.73,4.06,197300.0],["2025-06-20",4.07,4.33,4.04,4.07,890500.0],["2025-06-23",4.03,4.18,3.75,3.8,193900.0],["2025-06-24",4.0,4.21,3.9,4.025,260500.0],["2025-06-25",4.02,4.09,3.9,3.96,120400.0],["2025-06-26",3.96,4.145,3.9,4.0,163100.0],["2025-06-27",4.0,4.195,3.92,4.06,1455300.0],["2025-06-30",4.1,4.3,3.769,3.79,242000.0],["2025-07-01",3.76,3.895,3.605,3.72,251800.0],["2025-07-02",3.72,3.939,3.6,3.71,120700.0],["2025-07-03",3.82,3.94,3.66,3.8,209000.0],["2025-07-07",3.74,3.825,3.4,3.48,332600.0],["2025-07-08",3.56,3.61,3.45,3.505,310900.0],["2025-07-09",3.51,3.62,3.3,3.35,356700.0],["2025-07-10",3.35,3.495,3.31,3.325,194500.0],["2025-07-11",3.31,3.484,3.12,3.18,148200.0],["2025-07-14",3.17,3.34,3.01,3.07,183400.0],["2025-07-15",3.09,3.166,2.9,2.9,514100.0],["2025-07-16",2.95,3.0,2.85,2.96,233600.0],["2025-07-17",2.97,3.2,2.97,3.12,177000.0],["2025-07-18",3.18,3.235,3.04,3.045,103300.0],["2025-07-21",3.06,3.235,2.99,3.005,82100.0],["2025-07-22",2.98,3.22,2.98,3.175,110100.0],["2025-07-23",3.21,3.385,3.21,3.3,132800.0],["2025-07-24",3.31,3.36,3.19,3.28,52500.0],["2025-07-25",3.27,3.31,3.16,3.25,76100.0],["2025-07-28",3.31,3.43,3.234,3.35,110700.0],["2025-07-29",3.4,3.46,3.17,3.2,52900.0],["2025-07-30",3.25,3.545,3.25,3.33,660300.0],["2025-07-31",3.34,3.63,3.19,3.21,74000.0],["2025-08-01",3.15,3.29,2.99,3.07,86100.0],["2025-08-04",3.12,3.45,3.085,3.43,64400.0],["2025-08-05",3.45,3.88,3.32,3.8,142500.0],["2025-08-06",3.82,3.9,3.65,3.8,110800.0],["2025-08-07",3.69,3.75,3.35,3.61,90400.0],["2025-08-08",3.6,3.79,3.416,3.62,46700.0],["2025-08-11",3.64,3.64,3.4,3.5,75800.0],["2025-08-12",3.79,3.79,3.175,3.71,97700.0],["2025-08-13",3.76,4.1,3.51,4.06,104000.0],["2025-08-14",4.06,4.06,3.823,3.92,71400.0],["2025-08-15",3.97,4.078,3.9,4.04,117300.0],["2025-08-18",4.1,4.23,3.77,3.8,106200.0],["2025-08-19",3.81,3.89,3.44,3.66,118900.0],["2025-08-20",3.65,3.76,3.518,3.56,66300.0],["2025-08-21",3.49,3.88,3.49,3.82,44300.0],["2025-08-22",3.82,4.3,3.725,4.15,155000.0],["2025-08-25",4.1,4.2,3.7,3.7,58400.0],["2025-08-26",3.77,3.875,3.725,3.78,56000.0],["2025-08-27",3.78,3.99,3.66,3.66,64000.0],["2025-08-28",3.69,3.69,3.525,3.6,67300.0],["2025-08-29",3.66,4.09,3.66,4.02,178900.0],["2025-09-02",3.85,4.2,3.85,4.11,132600.0],["2025-09-03",4.02,4.2,3.88,4.1,127300.0],["2025-09-04",4.11,4.14,3.87,3.99,88500.0],["2025-09-05",4.0,4.18,3.98,4.16,80300.0],["2025-09-08",4.19,4.9,4.135,4.64,253200.0],["2025-09-09",4.68,4.75,4.34,4.64,146300.0],["2025-09-10",4.59,4.86,4.23,4.82,122500.0],["2025-09-11",4.81,5.07,4.77,5.0,157700.0],["2025-09-12",5.04,5.63,4.88,5.57,215700.0],["2025-09-15",5.6,5.925,5.375,5.82,288100.0],["2025-09-16",5.78,6.425,5.59,5.71,262900.0],["2025-09-17",5.76,5.93,5.55,5.61,202200.0],["2025-09-18",5.61,5.78,5.28,5.4,173500.0],["2025-09-19",5.35,5.405,5.122,5.24,2494400.0],["2025-09-22",5.14,5.15,4.455,4.9,265600.0],["2025-09-23",4.85,5.14,4.55,4.79,182200.0],["2025-09-24",4.77,4.855,4.34,4.43,83800.0],["2025-09-25",4.39,4.61,4.2,4.25,75800.0],["2025-09-26",4.26,4.35,4.075,4.29,80400.0],["2025-09-29",4.38,4.58,4.33,4.36,62500.0],["2025-09-30",4.34,4.8,4.3,4.5,147800.0],["2025-10-01",4.4,4.52,4.19,4.25,128200.0],["2025-10-02",4.21,4.43,4.08,4.4,73900.0],["2025-10-03",4.43,4.61,4.255,4.31,80700.0],["2025-10-06",4.36,4.55,4.36,4.4,59700.0],["2025-10-07",4.45,4.45,4.28,4.37,51300.0],["2025-10-08",4.39,4.89,4.33,4.78,111600.0],["2025-10-09",4.8,5.07,4.79,4.89,87300.0],["2025-10-10",4.91,4.95,4.6,4.61,140200.0],["2025-10-13",4.77,5.13,4.375,4.45,144600.0],["2025-10-14",4.33,4.616,4.14,4.57,77200.0],["2025-10-15",4.68,4.81,4.57,4.74,108000.0],["2025-10-16",4.77,5.34,4.77,4.96,115000.0],["2025-10-17",4.87,5.0,4.68,4.87,55100.0],["2025-10-20",4.95,6.02,4.75,5.93,140900.0],["2025-10-21",5.94,6.45,5.57,6.35,176900.0],["2025-10-22",6.38,6.405,5.72,5.88,216100.0],["2025-10-23",5.9,5.91,5.435,5.59,250000.0],["2025-10-24",5.58,5.58,4.915,5.0,198100.0],["2025-10-27",5.03,5.36,5.02,5.23,3396500.0],["2025-10-28",4.805,4.98,4.21,4.82,1040800.0],["2025-10-29",4.61,5.15,4.363,4.4,460300.0],["2025-10-30",4.36,4.495,4.25,4.31,235800.0],["2025-10-31",4.39,4.745,4.3,4.49,137800.0],["2025-11-03",4.72,4.72,4.17,4.35,205200.0],["2025-11-04",4.3,4.492,4.21,4.27,122700.0],["2025-11-05",4.28,4.31,4.15,4.21,105800.0],["2025-11-06",4.21,4.21,4.01,4.03,131500.0],["2025-11-07",3.99,4.01,3.74,3.98,163300.0],["2025-11-10",4.1,4.152,3.905,3.955,99800.0],["2025-11-11",3.94,4.11,3.75,3.78,120300.0],["2025-11-12",3.77,4.03,3.755,3.89,126700.0],["2025-11-13",3.8,3.92,3.62,3.79,191800.0],["2025-11-14",3.71,3.88,3.68,3.69,215300.0],["2025-11-17",3.71,3.74,3.4,3.57,185500.0],["2025-11-18",3.56,3.64,3.43,3.51,117800.0],["2025-11-19",3.51,3.689,3.335,3.4,105000.0],["2025-11-20",3.49,3.59,3.36,3.38,59100.0],["2025-11-21",3.37,3.56,3.3,3.52,114000.0],["2025-11-24",3.53,4.09,3.53,3.73,172400.0],["2025-11-25",3.8,3.89,3.66,3.85,105500.0],["2025-11-26",3.86,4.2,3.86,4.17,157400.0],["2025-11-28",4.16,4.3,4.04,4.1,112500.0],["2025-12-01",4.01,4.17,3.81,4.04,99000.0],["2025-12-02",4.06,4.23,4.0,4.18,81500.0],["2025-12-03",4.2,4.48,4.06,4.46,104400.0],["2025-12-04",4.41,4.63,4.41,4.54,53500.0],["2025-12-05",4.54,4.775,4.54,4.67,81100.0],["2025-12-08",4.73,5.035,4.625,4.77,201800.0],["2025-12-09",4.8,4.926,4.54,4.73,145500.0],["2025-12-10",4.73,5.38,4.73,5.33,231000.0],["2025-12-11",5.36,5.5,5.22,5.25,208200.0],["2025-12-12",5.25,5.29,4.9,4.98,169200.0],["2025-12-15",4.99,5.07,4.528,4.73,114000.0],["2025-12-16",4.7,5.11,4.685,4.95,360300.0],["2025-12-17",4.97,5.11,4.7,4.74,104100.0],["2025-12-18",5.08,5.83,5.01,5.47,541400.0],["2025-12-19",5.5,5.5,4.9,4.94,610900.0],["2025-12-22",5.05,5.33,4.91,5.32,176900.0],["2025-12-23",5.36,5.45,5.05,5.29,177900.0],["2025-12-24",5.32,5.48,5.135,5.41,86400.0],["2025-12-26",5.45,5.9,5.43,5.59,191600.0],["2025-12-29",5.61,5.74,5.18,5.25,220300.0],["2025-12-30",5.28,5.431,5.04,5.08,119800.0],["2025-12-31",5.09,5.336,4.94,4.99,185200.0],["2026-01-02",5.12,5.278,4.66,4.92,137300.0],["2026-01-05",4.97,5.15,4.76,4.78,214600.0],["2026-01-06",4.87,5.07,4.7,4.96,145800.0],["2026-01-07",5.06,5.1,4.81,4.95,211700.0],["2026-01-08",4.95,4.96,4.775,4.84,132100.0],["2026-01-09",4.75,4.93,4.54,4.55,219300.0],["2026-01-12",4.7,4.825,4.384,4.55,198100.0],["2026-01-13",4.56,4.74,4.35,4.49,118700.0],["2026-01-14",4.48,4.75,4.431,4.51,129900.0],["2026-01-15",4.51,4.75,4.4,4.67,184600.0],["2026-01-16",4.65,5.16,4.54,5.11,525100.0],["2026-01-20",4.99,6.62,4.88,5.75,5800300.0],["2026-01-21",6.18,6.4,5.935,6.06,17469900.0],["2026-01-22",6.06,6.75,6.008,6.57,5957500.0],["2026-01-23",6.57,6.58,6.2,6.46,1516500.0],["2026-01-26",6.46,6.62,6.2,6.29,933600.0],["2026-01-27",6.25,6.495,6.12,6.31,726800.0],["2026-01-28",6.35,6.49,6.255,6.35,715400.0],["2026-01-29",6.34,6.4,5.95,6.25,1019700.0],["2026-01-30",6.24,6.25,5.815,5.97,1259600.0],["2026-02-02",5.96,6.24,5.9,6.15,1458200.0],["2026-02-03",6.15,6.15,5.75,5.92,921100.0],["2026-02-04",6.1,6.103,5.51,5.57,1466100.0],["2026-02-05",5.5,5.57,5.15,5.22,1261200.0],["2026-02-06",5.26,5.51,5.11,5.49,997200.0],["2026-02-09",5.49,5.66,5.3,5.61,692300.0],["2026-02-10",5.74,5.89,5.51,5.79,734500.0],["2026-02-11",5.83,5.83,5.49,5.72,605300.0],["2026-02-12",5.8,5.8,5.41,5.68,677500.0],["2026-02-13",5.68,5.83,5.43,5.71,995600.0],["2026-02-17",5.65,5.8,5.56,5.63,526400.0],["2026-02-18",5.57,5.84,5.55,5.72,502400.0],["2026-02-19",5.66,5.82,5.59,5.76,237600.0],["2026-02-20",5.71,5.87,5.65,5.68,346000.0],["2026-02-23",5.74,6.188,5.74,6.16,1156000.0],["2026-02-24",6.14,6.41,6.14,6.2,632400.0],["2026-02-25",6.26,6.46,6.2,6.27,782200.0],["2026-02-26",6.27,6.44,6.18,6.34,656400.0],["2026-02-27",6.2,6.84,6.2,6.51,1056100.0],["2026-03-02",6.23,6.949,6.2,6.62,999300.0],["2026-03-03",6.33,6.73,6.16,6.44,1114400.0],["2026-03-04",6.44,6.85,6.32,6.35,906000.0],["2026-03-05",6.36,6.55,6.265,6.33,657500.0],["2026-03-06",6.19,6.3,5.99,6.2,821200.0],["2026-03-09",6.05,6.19,5.808,5.93,1151300.0],["2026-03-10",6.1,6.6,5.93,6.38,1065100.0],["2026-03-11",6.65,6.86,6.46,6.69,1220200.0],["2026-03-12",6.66,6.9,6.56,6.58,1016600.0],["2026-03-13",6.595,6.67,6.17,6.19,674200.0],["2026-03-16",6.23,6.58,6.18,6.27,744800.0],["2026-03-17",6.21,6.37,5.88,5.97,907600.0],["2026-03-18",5.98,6.15,5.86,5.89,637300.0],["2026-03-19",5.82,6.04,5.77,5.89,532900.0],["2026-03-20",5.89,5.94,5.555,5.6,6215900.0],["2026-03-23",5.74,5.76,5.32,5.47,672400.0],["2026-03-24",5.4,5.46,5.26,5.39,502800.0],["2026-03-25",5.49,5.67,5.47,5.53,594100.0],["2026-03-26",5.5,5.67,5.38,5.39,903800.0],["2026-03-27",5.3,5.34,5.13,5.19,1097500.0],["2026-03-30",5.2,5.25,5.06,5.11,1029500.0],["2026-03-31",5.24,5.71,5.21,5.55,1515600.0],["2026-04-01",5.66,5.8,5.3,5.32,1939100.0],["2026-04-02",5.23,5.51,5.14,5.5,527300.0],["2026-04-06",5.47,5.625,5.16,5.16,608800.0],["2026-04-07",5.26,5.335,4.99,5.32,635200.0],["2026-04-08",5.64,5.68,5.37,5.44,645700.0],["2026-04-09",5.37,5.595,5.284,5.51,555800.0],["2026-04-10",5.58,5.705,5.44,5.68,520500.0],["2026-04-13",5.65,6.25,5.64,6.2,921200.0],["2026-04-14",6.25,6.45,6.21,6.29,770100.0],["2026-04-15",6.23,6.3,6.135,6.29,460600.0],["2026-04-16",6.28,6.3,5.905,5.96,992800.0],["2026-04-17",6.06,6.125,5.945,6.07,930100.0],["2026-04-20",6.1,6.23,5.87,5.92,483700.0],["2026-04-21",5.9,5.9,5.64,5.7,440600.0],["2026-04-22",5.81,5.89,5.625,5.69,551800.0],["2026-04-23",5.7,5.77,5.48,5.53,412100.0],["2026-04-24",5.55,5.605,5.41,5.58,663500.0],["2026-04-27",5.55,5.74,5.51,5.66,800000.0],["2026-04-28",5.73,6.06,5.51,5.68,1235200.0],["2026-04-29",5.59,5.91,5.5,5.9,725400.0],["2026-04-30",5.8,6.16,5.71,6.15,753700.0],["2026-05-01",6.1,6.375,5.94,6.36,1052500.0],["2026-05-04",6.24,6.428,5.99,6.13,612300.0],["2026-05-05",6.22,6.36,6.15,6.19,413200.0],["2026-05-06",6.23,6.58,6.2,6.39,637300.0],["2026-05-07",6.37,6.54,6.29,6.51,490700.0],["2026-05-08",6.45,6.58,6.3,6.58,603600.0],["2026-05-11",6.65,6.755,6.435,6.51,821100.0],["2026-05-12",6.44,6.72,6.335,6.7,566000.0],["2026-05-13",6.45,6.69,6.3,6.53,710700.0],["2026-05-14",6.59,7.49,6.48,7.25,1547300.0],["2026-05-15",7.14,7.355,6.94,7.24,1027800.0],["2026-05-18",7.26,7.6,7.22,7.57,1070200.0],["2026-05-19",7.5,7.855,7.41,7.7,1648200.0],["2026-05-20",7.75,8.645,7.65,8.62,1682600.0],["2026-05-21",8.5,9.28,8.44,9.0,2204900.0],["2026-05-22",9.03,9.79,9.03,9.62,2347100.0],["2026-05-26",9.5,9.58,8.79,9.08,1613800.0],["2026-05-27",8.96,9.25,8.69,8.86,1059300.0],["2026-05-28",8.71,9.105,8.54,8.77,867200.0],["2026-05-29",8.71,8.71,8.435,8.62,1072400.0],["2026-06-01",8.5,9.13,8.43,9.1,2097700.0],["2026-06-02",9.1,9.49,9.02,9.29,975700.0],["2026-06-03",9.3,9.34,8.83,8.95,1061400.0],["2026-06-04",9.08,10.14,8.99,9.65,2130700.0],["2026-06-05",9.92,10.0,9.39,9.64,1332000.0],["2026-06-08",9.67,9.82,9.32,9.34,1005800.0],["2026-06-09",9.52,9.65,8.85,9.47,1696500.0],["2026-06-10",9.49,9.86,9.31,9.5,1027900.0],["2026-06-11",9.57,9.708,9.13,9.31,978000.0],["2026-06-12",9.33,9.54,9.05,9.15,691700.0],["2026-06-15",9.39,9.53,9.18,9.42,855500.0],["2026-06-16",9.3,9.59,9.23,9.27,1055800.0],["2026-06-17",9.28,9.9,9.27,9.5,1164000.0],["2026-06-18",9.65,9.94,9.38,9.78,1454000.0],["2026-06-22",9.85,10.0,9.37,9.59,1013500.0],["2026-06-23",9.38,10.56,9.35,10.28,1554000.0],["2026-06-24",10.36,10.44,9.895,10.4,1620500.0],["2026-06-25",10.4,10.47,9.85,9.88,1347700.0],["2026-06-26",9.97,10.255,9.49,9.69,4667200.0],["2026-06-29",9.77,10.045,9.48,9.78,1549600.0],["2026-06-30",9.8,9.93,9.49,9.85,1746400.0],["2026-07-01",9.8,10.28,9.4,9.94,2435600.0],["2026-07-02",9.96,10.26,9.835,10.24,1262700.0],["2026-07-06",10.15,11.055,10.07,10.57,2347844.935748],["2026-07-07",10.635,10.6885,9.79,9.92,1212417.269096],["2026-07-08",9.8,9.95,9.46,9.71,1503453.767274],["2026-07-09",9.81,9.81,9.28,9.49,1075186.955193],["2026-07-10",9.59,9.81,9.305,9.77,695045.110755],["2026-07-13",9.66,9.87,9.35,9.36,690642.920964],["2026-07-14",9.36,9.465,8.915,8.95,759429.59086],["2026-07-15",8.86,8.99,8.51,8.69,856276.168916],["2026-07-16",8.71,8.83,8.1,8.34,2007243.859476],["2026-07-17",8.23,8.775,8.07,8.45,1148846.452971],["2026-07-20",8.53,8.63,8.21,8.22,717449.87795],["2026-07-21",8.22,8.5,7.97,8.49,1357562.556972],["2026-07-22",8.45,8.53,8.22,8.35,550042.739014],["2026-07-23",8.2,8.395,8.03,8.19,541775.885535],["2026-07-24",8.32,8.39,8.05,8.13,501717.910021],["2026-07-27",8.24,8.47,8.08,8.17,838126.693178],["2026-07-28",8.15,8.43,7.75,8.17,1504765.487683],["2026-07-29",7.95,8.22,7.88,7.9,876093.359699],["2026-07-30",8.03,8.33,8,8.24,1437833.432231],["2026-07-31",8.27,8.39,7.725,7.84,1034876.942496],["2026-08-03",7.86,8.48,7.86,8.28,1433117.421513],["2026-08-04",8.325,8.43,8.17,8.28,1272653.77137],["2026-08-05",8.26,8.3662,7.985,8.05,584541.019649],["2026-08-06",7.96,8.56,7.95,8.36,987064.876718],["2026-08-07",8.51,8.92,8.465,8.91,502586.185348],["2026-08-10",8.8,9.24,8.79,8.96,1069693.39794],["2026-08-11",9.02,9.46,9,9.17,1105050.801561],["2026-08-12",9.03,9.0925,8.59,8.87,832923.646826],["2026-08-13",8.85,9.13,8.84,8.93,446993.729992],["2026-08-14",8.84,9.42,8.725,9.4,683456.890287],["2026-08-17",9.27,9.6,9.21,9.42,488188.271694],["2026-08-18",9.36,9.7,9.35,9.58,720894.190574],["2026-08-19",9.72,10.1,9.385,9.83,1261282.296948],["2026-08-20",9.68,9.89,9.085,9.25,1170785.941423],["2026-08-21",9.41,9.41,8.95,8.98,566647.976018],["2026-08-24",8.89,8.96,8.61,8.8,802500.589237],["2026-08-25",8.86,8.959,8.7175,8.89,515178.144345],["2026-08-26",8.86,9.045,8.75,8.95,558847.797587],["2026-08-27",8.95,9.3719,8.91,8.97,469452.60336],["2026-08-28",9.045,9.065,8.69,8.74,533757.269493],["2026-08-31",8.66,8.745,8.43,8.61,755618.407911],["2026-09-01",8.48,8.63,8.41,8.45,568639.438595],["2026-09-02",8.5,8.86,8.4927,8.59,470414.142745],["2026-09-03",8.72,8.755,8.46,8.72,533385.800109],["2026-09-04",8.665,9.101,8.66,9.04,362900.856784],["2026-09-08",9.04,9.04,8.61,8.62,490550.386597],["2026-09-09",8.58,8.74,8.5,8.53,681935.539094],["2026-09-10",8.35,8.45,8.2301,8.3,842349.7498],["2026-09-11",8.41,8.565,8.1,8.35,640344.899308],["2026-09-14",8.32,8.73,8.255,8.72,551837.224171]]}