{"t":"BRUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-12-30",9.9,9.92,9.8,9.89,157500.0],["2024-12-31",9.87,9.89,9.87,9.89,3000.0],["2025-01-02",9.9,9.9,9.87,9.87,1500.0],["2025-01-03",9.87,9.87,9.87,9.87,0.0],["2025-01-06",9.87,9.87,9.87,9.87,1100.0],["2025-01-07",9.87,9.87,9.87,9.87,0.0],["2025-01-08",9.87,9.87,9.87,9.87,0.0],["2025-01-10",9.885,9.885,9.885,9.885,297700.0],["2025-01-13",9.9,9.9,9.9,9.9,500.0],["2025-01-14",10.0,10.0,9.905,9.905,400.0],["2025-01-15",9.99,9.99,9.905,9.91,389900.0],["2025-01-16",9.91,9.91,9.909,9.91,152400.0],["2025-01-17",9.91,9.91,9.91,9.91,0.0],["2025-01-21",9.945,9.945,9.9,9.92,14100.0],["2025-01-22",9.901,9.91,9.9,9.91,3100.0],["2025-01-23",9.92,9.95,9.91,9.91,8100.0],["2025-01-24",9.91,9.93,9.9,9.925,33900.0],["2025-01-27",9.98,9.98,9.91,9.92,5900.0],["2025-01-28",9.924,9.94,9.92,9.92,4300.0],["2025-01-29",9.92,9.95,9.92,9.95,288200.0],["2025-01-30",9.92,9.93,9.92,9.93,2100.0],["2025-01-31",9.931,9.95,9.931,9.94,400.0],["2025-02-03",9.93,9.93,9.93,9.93,200.0],["2025-02-04",9.93,9.93,9.93,9.93,100.0],["2025-02-05",9.94,9.94,9.94,9.94,25000.0],["2025-02-06",9.94,9.94,9.94,9.94,100.0],["2025-02-07",9.93,9.95,9.93,9.95,1500.0],["2025-02-10",9.95,9.95,9.94,9.94,22400.0],["2025-02-11",9.95,9.95,9.945,9.95,7000.0],["2025-02-12",9.942,9.95,9.942,9.945,5600.0],["2025-02-13",9.95,9.95,9.95,9.95,58900.0],["2025-02-14",9.951,9.951,9.951,9.951,300.0],["2025-02-18",9.95,10.026,9.95,9.97,29900.0],["2025-02-19",9.96,9.96,9.95,9.96,71200.0],["2025-02-20",9.96,9.96,9.955,9.955,25000.0],["2025-02-21",9.96,9.97,9.96,9.96,1600.0],["2025-02-24",9.97,9.98,9.97,9.98,97100.0],["2025-02-25",9.99,9.99,9.97,9.971,600.0],["2025-02-26",9.98,9.985,9.98,9.98,101400.0],["2025-02-27",9.975,9.98,9.965,9.98,133200.0],["2025-02-28",9.98,9.99,9.98,9.99,2100.0],["2025-03-03",9.99,9.99,9.97,9.98,2800.0],["2025-03-04",9.97,9.97,9.97,9.97,300.0],["2025-03-05",9.98,9.99,9.98,9.98,201400.0],["2025-03-06",9.98,9.98,9.98,9.98,123500.0],["2025-03-07",9.98,9.99,9.98,9.99,16100.0],["2025-03-10",10.07,10.07,9.98,9.987,25600.0],["2025-03-11",9.995,9.995,9.99,9.99,54900.0],["2025-03-12",9.99,9.99,9.99,9.99,4200.0],["2025-03-13",10.19,10.19,9.995,10.02,21900.0],["2025-03-14",10.01,10.01,10.0,10.0,19600.0],["2025-03-17",10.0,10.0,10.0,10.0,0.0],["2025-03-18",10.02,10.02,10.0,10.02,1500.0],["2025-03-19",10.03,10.03,10.03,10.03,500.0],["2025-03-20",10.03,10.03,10.03,10.03,0.0],["2025-03-21",10.03,10.03,10.03,10.03,0.0],["2025-03-24",10.04,10.04,10.01,10.01,200.0],["2025-03-25",10.01,10.01,10.01,10.01,500.0],["2025-03-26",10.01,10.01,10.01,10.01,100.0],["2025-03-27",10.02,10.02,10.02,10.02,100.0],["2025-03-28",10.035,10.035,10.01,10.01,39700.0],["2025-03-31",10.02,10.03,10.01,10.02,107200.0],["2025-04-01",10.024,10.024,10.024,10.024,1300.0],["2025-04-02",10.024,10.024,10.024,10.024,0.0],["2025-04-03",10.024,10.024,10.024,10.024,0.0],["2025-04-04",10.023,10.023,10.02,10.02,4200.0],["2025-04-07",10.02,10.02,10.02,10.02,100.0],["2025-04-08",10.011,10.03,10.011,10.03,1700.0],["2025-04-09",10.03,10.03,10.02,10.021,26100.0],["2025-04-10",10.03,10.03,10.03,10.03,9500.0],["2025-04-11",10.019,10.02,10.01,10.015,40200.0],["2025-04-14",10.015,10.015,10.015,10.015,0.0],["2025-04-15",10.028,10.03,10.025,10.028,1200.0],["2025-04-16",10.02,10.02,10.02,10.02,100.0],["2025-04-17",10.02,10.02,10.02,10.02,0.0],["2025-04-21",10.03,10.03,10.03,10.03,19700.0],["2025-04-22",10.03,10.03,10.03,10.03,0.0],["2025-04-23",10.03,10.03,10.01,10.02,1400.0],["2025-04-24",10.02,10.02,10.02,10.02,0.0],["2025-04-25",10.035,10.04,10.03,10.04,10000.0],["2025-04-28",10.045,10.05,10.045,10.05,6200.0],["2025-04-29",10.06,10.06,10.055,10.06,9300.0],["2025-04-30",10.06,10.06,10.06,10.06,0.0],["2025-05-01",10.06,10.06,10.06,10.06,0.0],["2025-05-02",10.06,10.06,10.06,10.06,0.0],["2025-05-05",10.06,10.06,10.06,10.06,8500.0],["2025-05-06",10.06,10.06,10.06,10.06,0.0],["2025-05-07",10.06,10.06,10.06,10.06,0.0],["2025-05-08",10.06,10.06,10.06,10.06,0.0],["2025-05-09",10.06,10.06,10.06,10.06,0.0],["2025-05-12",10.07,10.07,10.07,10.07,1000.0],["2025-05-13",10.08,10.08,10.075,10.08,17200.0],["2025-05-14",10.1,10.1,10.09,10.09,51300.0],["2025-05-15",10.1,10.1,10.1,10.1,15800.0],["2025-05-16",10.14,10.14,10.11,10.11,3300.0],["2025-05-19",10.11,10.11,10.11,10.11,0.0],["2025-05-20",10.11,10.13,10.11,10.12,3300.0],["2025-05-21",10.13,10.13,10.125,10.13,2300.0],["2025-05-22",10.35,10.6,10.13,10.16,8200.0],["2025-05-23",10.16,10.16,10.16,10.16,0.0],["2025-05-27",10.136,10.15,10.136,10.15,1100.0],["2025-05-28",10.15,10.15,10.15,10.15,0.0],["2025-05-29",10.15,10.15,10.15,10.15,0.0],["2025-05-30",10.14,10.14,10.14,10.14,25000.0],["2025-06-02",10.25,10.25,10.135,10.15,26800.0],["2025-06-03",10.159,10.16,10.155,10.16,1500.0],["2025-06-04",10.16,10.187,10.16,10.161,2100.0],["2025-06-05",10.161,10.161,10.161,10.161,0.0],["2025-06-06",10.17,10.191,10.17,10.18,4600.0],["2025-06-09",10.18,10.18,10.18,10.18,0.0],["2025-06-10",10.18,10.18,10.18,10.18,0.0],["2025-06-11",10.175,10.175,10.175,10.175,600.0],["2025-06-12",10.18,10.18,10.18,10.18,100.0],["2025-06-13",10.18,10.18,10.18,10.18,0.0],["2025-06-16",10.185,10.185,10.185,10.185,100.0],["2025-06-17",10.19,10.19,10.19,10.19,100.0],["2025-06-18",10.185,10.185,10.185,10.185,200.0],["2025-06-20",10.19,10.2,10.19,10.2,12500.0],["2025-06-23",10.21,10.227,10.21,10.227,509800.0],["2025-06-24",10.227,10.227,10.227,10.227,0.0],["2025-06-25",10.227,10.227,10.227,10.227,0.0],["2025-06-26",10.227,10.227,10.227,10.227,0.0],["2025-06-27",10.25,10.25,10.25,10.25,300.0],["2025-06-30",10.19,10.23,10.19,10.23,521700.0],["2025-07-01",10.21,10.21,10.21,10.21,200.0],["2025-07-02",10.21,10.21,10.21,10.21,50000.0],["2025-07-03",10.21,10.21,10.21,10.21,0.0],["2025-07-07",10.21,10.21,10.21,10.21,0.0],["2025-07-08",10.21,10.21,10.21,10.21,0.0],["2025-07-09",10.22,10.22,10.22,10.22,300.0],["2025-07-10",10.22,10.22,10.22,10.22,202800.0],["2025-07-11",10.22,10.22,10.22,10.22,0.0],["2025-07-14",10.22,10.22,10.22,10.22,0.0],["2025-07-15",10.23,10.23,10.23,10.23,100.0],["2025-07-16",10.23,10.23,10.23,10.23,0.0],["2025-07-17",10.23,10.23,10.23,10.23,0.0],["2025-07-18",10.23,10.23,10.23,10.23,400.0],["2025-07-21",10.24,10.26,10.24,10.26,11000.0],["2025-07-22",10.25,10.25,10.25,10.25,2000.0],["2025-07-23",10.25,10.25,10.25,10.25,9700.0],["2025-07-24",10.253,10.404,10.253,10.29,110200.0],["2025-07-25",10.29,10.33,10.29,10.33,6800.0],["2025-07-28",10.33,10.33,10.33,10.33,0.0],["2025-07-29",10.32,10.5,10.28,10.33,17400.0],["2025-07-30",10.33,10.33,10.33,10.33,0.0],["2025-07-31",10.364,10.38,10.26,10.33,6800.0],["2025-08-01",10.33,10.33,10.33,10.33,0.0],["2025-08-04",10.364,10.38,10.27,10.27,4800.0],["2025-08-05",10.33,10.33,10.27,10.27,6000.0],["2025-08-06",10.33,10.33,10.33,10.33,500.0],["2025-08-07",10.369,10.376,10.27,10.32,7300.0],["2025-08-08",10.275,10.29,10.275,10.275,2400.0],["2025-08-11",10.32,10.32,10.26,10.3,700.0],["2025-08-12",10.354,10.354,10.25,10.26,23500.0],["2025-08-13",10.26,10.27,10.25,10.26,16400.0],["2025-08-14",10.27,10.304,10.26,10.29,15900.0],["2025-08-15",10.271,10.271,10.27,10.271,1500.0],["2025-08-18",10.271,10.271,10.271,10.271,0.0],["2025-08-19",10.29,10.29,10.27,10.27,4900.0],["2025-08-20",10.27,10.27,10.27,10.27,0.0],["2025-08-21",10.27,10.27,10.27,10.27,0.0],["2025-08-22",10.27,10.27,10.27,10.27,0.0],["2025-08-25",10.27,10.27,10.27,10.27,100.0],["2025-08-26",10.27,10.27,10.27,10.27,100.0],["2025-08-27",10.35,10.35,10.265,10.27,26900.0],["2025-08-28",10.26,10.27,10.26,10.27,500.0],["2025-08-29",10.26,10.26,10.26,10.26,100.0],["2025-09-02",10.26,10.26,10.26,10.26,0.0],["2025-09-03",10.28,10.28,10.28,10.28,1000.0],["2025-09-04",10.28,10.28,10.28,10.28,0.0],["2025-09-05",10.28,10.28,10.28,10.28,0.0],["2025-09-08",10.35,10.35,10.27,10.29,16600.0],["2025-09-09",10.35,10.35,10.29,10.29,12300.0],["2025-09-10",10.3,10.3,10.3,10.3,120100.0],["2025-09-11",10.32,10.32,10.29,10.3,66700.0],["2025-09-12",10.3,10.3,10.3,10.3,8200.0],["2025-09-15",10.3,10.3,10.3,10.3,41600.0],["2025-09-16",11.0,11.15,10.73,10.84,5067100.0],["2025-09-17",10.93,10.96,10.791,10.94,765200.0],["2025-09-18",10.95,11.689,10.82,11.5,1728100.0],["2025-09-19",11.5,11.68,11.22,11.64,1321900.0],["2025-09-22",12.0,12.35,11.61,11.99,1127200.0],["2025-09-23",12.25,12.68,12.02,12.44,1160400.0],["2025-09-24",12.69,13.081,12.4,12.88,1199200.0],["2025-09-25",12.89,13.15,12.65,12.93,1040000.0],["2025-09-26",12.92,12.92,12.11,12.46,1153100.0],["2025-09-29",12.4,12.588,11.618,11.77,908300.0],["2025-09-30",11.81,12.05,11.4,11.58,876300.0],["2025-10-01",11.53,11.72,11.4,11.68,814400.0],["2025-10-02",11.58,11.71,11.56,11.6,690100.0],["2025-10-03",11.74,12.35,11.6,12.14,1124600.0],["2025-10-06",12.22,12.85,12.22,12.7,922400.0],["2025-10-07",12.99,13.0,12.02,12.44,762000.0],["2025-10-08",12.5,13.1,12.5,12.85,991200.0],["2025-10-09",13.27,13.6,12.62,13.05,896300.0],["2025-10-10",13.4,13.77,12.73,12.86,1009300.0],["2025-10-13",13.53,13.75,12.905,13.56,933400.0],["2025-10-14",14.03,14.51,13.963,13.97,886400.0],["2025-10-15",14.87,15.19,14.2,14.7,859600.0],["2025-10-16",14.7,14.95,12.9,13.89,642200.0],["2025-10-17",13.63,13.63,12.7,13.09,471500.0],["2025-10-20",13.23,13.5,12.3,12.52,409100.0],["2025-10-21",12.41,12.93,12.25,12.38,221300.0],["2025-10-22",12.11,12.61,11.9,12.24,442500.0],["2025-10-23",12.04,12.85,12.04,12.8,259100.0],["2025-10-24",12.74,13.2,12.74,13.08,141300.0],["2025-10-27",13.28,13.475,12.46,12.74,249800.0],["2025-10-28",12.87,13.0,12.4,12.69,128000.0],["2025-10-29",12.74,12.75,12.2,12.5,231200.0],["2025-10-30",12.38,12.936,12.1,12.8,191900.0],["2025-10-31",12.73,13.0,12.5,12.884,87000.0],["2025-11-03",12.92,13.15,12.25,12.4,296400.0],["2025-11-04",12.05,12.25,11.85,11.85,297100.0],["2025-11-05",11.99,12.66,11.86,12.45,356200.0],["2025-11-06",12.32,12.555,11.75,12.21,297500.0],["2025-11-07",12.01,13.0,11.745,12.51,237400.0],["2025-11-10",12.465,12.6,12.268,12.49,176300.0],["2025-11-11",12.77,12.79,12.3,12.59,335800.0],["2025-11-12",12.52,12.79,12.3,12.68,322800.0],["2025-11-13",12.62,12.71,11.885,12.07,260400.0],["2025-11-14",11.74,12.24,11.74,11.8,270600.0],["2025-11-17",11.7,11.833,11.558,11.65,303400.0],["2025-11-18",11.66,11.73,11.521,11.65,453700.0],["2025-11-19",11.75,11.98,11.65,11.71,169500.0],["2025-11-20",11.87,12.0,11.35,11.47,448100.0],["2025-11-21",11.6,11.6,11.19,11.4,330300.0],["2025-11-24",11.695,11.81,11.55,11.65,111800.0],["2025-11-25",11.75,11.825,11.36,11.825,155500.0],["2025-11-26",11.8,11.97,11.7,11.8,86200.0],["2025-11-28",11.66,12.0,11.66,12.0,82800.0],["2025-12-01",11.7,12.0,11.56,11.7,143000.0],["2025-12-02",11.74,11.99,11.62,11.73,97300.0],["2025-12-03",11.76,11.76,11.58,11.65,221400.0],["2025-12-04",11.68,11.76,11.51,11.67,233300.0],["2025-12-05",11.75,11.75,11.35,11.51,188900.0],["2025-12-08",11.61,11.75,11.49,11.71,175300.0],["2025-12-09",11.74,11.75,11.463,11.62,231600.0],["2025-12-10",11.59,11.752,11.4,11.55,139500.0],["2025-12-11",11.51,11.65,11.21,11.44,158100.0],["2025-12-12",11.49,11.82,11.21,11.61,266300.0],["2025-12-15",11.7,11.7,11.3,11.41,235000.0],["2025-12-16",11.7,11.96,11.45,11.86,267200.0],["2025-12-17",12.01,12.35,11.67,11.71,304500.0],["2025-12-18",11.72,12.13,11.72,11.84,172400.0],["2025-12-19",11.97,12.3,11.8,12.18,278200.0],["2025-12-22",12.6,12.8,12.379,12.5,686300.0],["2025-12-23",12.55,13.25,12.55,12.8,255500.0],["2025-12-24",12.72,12.923,12.7,12.74,86000.0],["2025-12-26",13.13,13.39,12.51,12.87,195000.0],["2025-12-29",12.73,13.0,12.33,12.62,127800.0],["2025-12-30",12.55,12.772,12.185,12.39,135900.0],["2025-12-31",12.33,12.87,12.28,12.64,78700.0],["2026-01-02",12.75,13.652,12.56,12.87,558000.0],["2026-01-05",12.89,13.14,12.585,12.62,127900.0],["2026-01-06",12.72,12.94,12.401,12.45,135800.0],["2026-01-07",12.35,12.6,12.3,12.46,149300.0],["2026-01-08",12.34,12.82,12.303,12.65,179100.0],["2026-01-09",12.96,13.21,12.595,12.8,230600.0],["2026-01-12",12.75,12.916,12.52,12.53,209300.0],["2026-01-13",12.7,12.93,12.55,12.7,202800.0],["2026-01-14",12.69,12.93,12.5,12.5,214500.0],["2026-01-15",12.46,12.75,12.3,12.52,239100.0],["2026-01-16",12.55,12.785,12.4,12.6,146700.0],["2026-01-20",12.73,12.75,12.4,12.72,259000.0],["2026-01-21",12.54,12.75,12.15,12.51,289000.0],["2026-01-22",12.59,12.8,12.25,12.25,278400.0],["2026-01-23",12.28,12.44,12.09,12.09,173300.0],["2026-01-26",12.2,12.5,11.66,11.8,195300.0],["2026-01-27",11.98,12.103,11.668,11.82,124500.0],["2026-01-28",11.83,12.0,11.67,11.67,124900.0],["2026-01-29",11.997,11.997,11.31,11.69,110600.0],["2026-01-30",11.79,11.91,11.4,11.67,126600.0],["2026-02-02",11.58,11.875,11.37,11.46,331300.0],["2026-02-03",11.4,11.68,11.3,11.3,184200.0],["2026-02-04",11.31,11.6,10.93,11.15,435100.0],["2026-02-05",11.2,11.3,10.81,10.86,1013000.0],["2026-02-06",10.86,11.24,10.86,11.1,366100.0],["2026-02-09",11.06,11.25,11.06,11.18,164600.0],["2026-02-10",11.11,11.31,11.1,11.22,146700.0],["2026-02-11",11.32,11.32,11.201,11.25,298000.0],["2026-02-12",11.25,11.26,10.87,11.03,210100.0],["2026-02-13",11.0,11.18,11.0,11.08,60400.0],["2026-02-17",11.04,11.13,10.87,10.89,175300.0],["2026-02-18",11.02,11.17,10.91,10.91,112900.0],["2026-02-19",10.95,11.12,10.8,10.95,141800.0],["2026-02-20",10.93,10.98,10.778,10.84,135200.0],["2026-02-23",10.92,10.92,10.7,10.76,565300.0],["2026-02-24",10.76,10.825,10.65,10.75,305600.0],["2026-02-25",10.78,10.78,10.66,10.7,179600.0],["2026-02-26",10.78,10.8,10.65,10.72,292000.0],["2026-02-27",10.8,10.8,10.59,10.67,296000.0],["2026-03-02",10.59,10.82,10.59,10.67,262100.0],["2026-03-03",10.61,10.79,10.61,10.7,396300.0],["2026-03-04",10.66,10.78,10.63,10.68,615600.0],["2026-03-05",10.73,10.79,10.62,10.66,159400.0],["2026-03-06",10.64,10.72,10.62,10.65,60300.0],["2026-03-09",10.65,10.73,10.62,10.64,57500.0],["2026-03-10",10.63,10.69,10.61,10.69,212700.0],["2026-03-11",10.7,10.73,10.62,10.66,274100.0],["2026-03-12",10.68,10.845,10.65,10.77,258400.0],["2026-03-13",10.74,10.92,10.73,10.85,244900.0],["2026-03-16",10.87,10.98,10.75,10.9,255000.0],["2026-03-17",10.94,11.22,10.82,10.83,198600.0],["2026-03-18",10.84,11.09,10.76,11.02,71200.0],["2026-03-19",10.87,11.1,10.84,11.0,73600.0],["2026-03-20",11.02,11.02,10.82,10.98,125300.0],["2026-03-23",10.98,11.09,10.8,11.07,226100.0],["2026-03-24",10.811,11.14,10.811,11.09,94100.0],["2026-03-25",10.97,11.1,10.88,11.06,33300.0],["2026-03-26",11.004,11.005,10.805,10.86,79500.0],["2026-03-27",10.8,10.9,10.73,10.74,116600.0],["2026-03-30",10.73,10.75,10.67,10.68,271400.0],["2026-03-31",10.83,10.88,10.63,10.65,245300.0],["2026-04-01",10.68,10.82,10.678,10.7,266800.0],["2026-04-02",10.71,10.75,10.65,10.67,189500.0],["2026-04-06",10.65,10.75,10.63,10.725,225400.0],["2026-04-07",10.69,10.74,10.64,10.67,145200.0],["2026-04-08",10.7,10.8,10.655,10.68,106900.0],["2026-04-09",10.76,10.76,10.64,10.64,185400.0],["2026-04-10",10.68,11.79,10.66,11.38,1031000.0],["2026-04-13",11.7,12.3,11.55,12.28,1874400.0],["2026-04-14",12.4,12.95,12.25,12.95,1049600.0],["2026-04-15",12.95,13.98,12.7,13.49,1087000.0],["2026-04-16",13.55,14.055,13.3,13.65,1146900.0],["2026-04-17",13.49,14.34,13.47,14.2,1059100.0],["2026-04-20",14.07,14.24,13.2,14.16,543800.0],["2026-04-21",14.11,14.25,12.95,12.95,490600.0],["2026-04-22",14.0,14.45,13.65,14.34,1338800.0],["2026-04-23",14.11,15.2,14.1,15.0,848300.0],["2026-04-24",15.23,17.3,15.17,16.89,1390800.0],["2026-04-27",16.95,17.28,15.581,16.52,717500.0],["2026-04-28",16.0,16.84,15.24,16.35,618700.0],["2026-04-29",16.5,17.44,16.27,16.99,750900.0],["2026-04-30",16.72,17.38,16.281,17.36,406100.0],["2026-05-01",17.45,18.1,17.19,17.89,336600.0],["2026-05-04",17.98,18.96,17.25,18.74,524300.0],["2026-05-05",19.02,19.25,18.9,19.02,813900.0],["2026-05-06",19.02,21.0,19.0,20.79,557400.0],["2026-05-07",20.79,20.79,16.59,18.65,966500.0],["2026-05-08",19.0,19.5,17.01,18.83,505600.0],["2026-05-11",19.25,23.7,18.664,20.97,1725100.0],["2026-05-12",21.7,22.88,16.4,18.42,1517600.0],["2026-05-13",20.72,21.6,19.041,21.0,1561500.0],["2026-05-14",23.0,26.215,22.5,26.04,3099800.0],["2026-05-15",27.35,31.5,26.145,29.6,4897400.0],["2026-05-18",26.095,26.99,22.15,25.77,2327700.0],["2026-05-19",24.495,25.99,21.44,24.9,1117700.0],["2026-05-20",24.99,26.75,23.31,24.49,1656500.0],["2026-05-21",23.54,27.02,23.48,25.52,1461300.0],["2026-05-22",25.5,26.25,23.75,24.02,1085200.0],["2026-05-26",24.52,28.6,23.67,28.43,2166400.0],["2026-05-27",28.73,29.9,27.61,29.38,1525700.0],["2026-05-28",29.4,34.61,28.53,32.91,2852500.0],["2026-05-29",39.63,39.68,33.1,34.05,2973900.0],["2026-06-01",33.82,40.98,33.03,39.2,3983000.0],["2026-06-02",38.36,38.97,34.13,36.74,2489800.0],["2026-06-03",38.79,42.0,35.1,38.1,4118900.0],["2026-06-04",33.17,37.385,31.31,35.95,2446500.0],["2026-06-05",33.15,34.2,28.86,29.14,2797100.0],["2026-06-08",30.2,30.2,27.25,29.63,2049900.0],["2026-06-09",29.314,31.84,27.37,29.15,1595300.0],["2026-06-10",27.77,30.969,27.77,29.99,964900.0],["2026-06-11",29.06,30.61,28.45,30.24,1082500.0],["2026-06-12",30.4,32.58,27.8,30.92,1656500.0],["2026-06-15",32.53,38.0,31.543,37.46,2510000.0],["2026-06-16",36.65,38.64,35.21,35.92,1316800.0],["2026-06-17",35.27,36.46,33.4,35.24,1567900.0],["2026-06-18",35.59,37.6,33.12,36.7,2830500.0],["2026-06-22",38.26,40.46,34.54,34.71,1890500.0],["2026-06-23",33.11,35.59,32.28,34.89,1633600.0],["2026-06-24",34.31,34.87,32.0,34.26,1624400.0],["2026-06-25",36.9,37.39,32.59,34.43,1331000.0],["2026-06-26",33.18,34.5,30.36,34.23,1355800.0],["2026-06-29",34.26,35.77,32.2,33.96,1066200.0],["2026-06-30",33.54,38.94,32.7,38.81,1546200.0],["2026-07-01",36.29,36.37,32.85,33.5,1838400.0],["2026-07-02",33.49,34.0,29.83,31.76,2489800.0],["2026-07-06",31.26,32.79,30.54,32.31,1887326.953598],["2026-07-07",31.07,31.54,28.55,29.18,1410478.301876],["2026-07-08",28,31.68,28,29.835,1251387.238309],["2026-07-09",30.68,32.04,29.19,30.2,930712.011517],["2026-07-10",30.2,30.62,28.08,28.44,585821.501777],["2026-07-13",27.35,27.43,24.995,25.68,1822409.666091],["2026-07-14",26.51,27,25.31,25.64,1231457.580012],["2026-07-15",25.48,26.29,24.1,25.66,2010722.142507],["2026-07-16",25.06,25.399,23.55,23.81,1411083.700258],["2026-07-17",23.76,24.75,22.17,24.42,1205677.890321],["2026-07-20",25.07,25.39,23.46,23.48,854091.529656],["2026-07-21",23.3,25.98,23.265,25.53,1452278.818977],["2026-07-22",24.84,26.45,23.89,24.22,1006646.315636],["2026-07-23",22.995,24.98,22.9256,24,1673198.193585],["2026-07-24",24,24,21.68,21.74,998841.319993],["2026-07-27",21.39,21.5199,17.995,19.36,2841593.06619],["2026-07-28",18.41,18.594,15.93,16.69,3764639.432075],["2026-07-29",16.26,17.17,15.58,15.64,2835872.674204],["2026-07-30",16.88,20,16.26,19.85,4032313.209475],["2026-07-31",20.605,20.865,18.59,20.04,1597718.562359],["2026-08-03",19.62,21.19,18.65,21.15,1582650.761964],["2026-08-04",21.21,22.75,21.21,22.415,1153746.391175],["2026-08-05",21.92,22.23,19.99,20.005,961441.394012],["2026-08-06",19.38,19.4815,17.12,17.19,1919826.472512],["2026-08-07",18.51,19.15,17.59,18.2,1169789.957021],["2026-08-10",18.72,18.72,17.1,17.42,326850.630235],["2026-08-11",17.95,18.71,17.49,18.61,1200825.657266],["2026-08-12",20.41,22.2,19.6,22.17,3301951.228551],["2026-08-13",22.42,22.79,20.93,22.55,3639780.390538],["2026-08-14",26.245,26.9,21.93,22.93,6364921.991248],["2026-08-17",23,24.4,22.41,22.63,2903004.339954],["2026-08-18",21.54,22.775,20.1,20.13,1861334.405648],["2026-08-19",20.375,20.38,17.9,19.01,3392247.844258],["2026-08-20",18.95,19.59,18.26,19.395,1441519.200271],["2026-08-21",21.21,21.4,18.93,19.51,2156476.590843],["2026-08-24",18.62,19.2,17.11,18,2955322.505859],["2026-08-25",18.21,18.88,17.9001,18.69,1398029.949864],["2026-08-26",18.12,18.77,17.89,18.19,1421536.787034],["2026-08-27",18.9,20.82,18.8344,20.61,2949735.991545],["2026-08-28",20.2,20.91,16.7062,17.05,3625485.169067],["2026-08-31",16.775,17.655,16.28,17.43,2425427.131264],["2026-09-01",16.8,17.43,16.469,16.82,1737607.667142],["2026-09-02",16.55,16.86,15.58,16.55,2651299.890794],["2026-09-03",16.57,17.2599,15.5604,16.94,2258759.965345],["2026-09-04",17.05,17.72,16.8519,17.64,1440376.196691],["2026-09-08",18.35,19.37,17.75,18.82,2062823.712432],["2026-09-09",18.67,19.255,17.185,17.36,1867285.812856],["2026-09-10",16.9,17.4299,16.33,16.46,1142261.876621],["2026-09-11",16.56,17.25,16.51,16.63,824435.707674],["2026-09-14",15.74,15.8775,14.46,14.57,2811980.035333],["2026-09-15",14.57,14.7,13.48,13.57,2989900.341255]]}