{"t":"CAMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-11",11.16,11.5,10.25,10.72,849400.0],["2024-10-14",11.23,12.3,9.51,9.75,309200.0],["2024-10-15",9.72,11.47,9.395,10.75,178000.0],["2024-10-16",11.15,11.795,9.52,10.92,168500.0],["2024-10-17",10.37,11.24,10.37,10.86,75800.0],["2024-10-18",11.25,11.25,10.399,11.0,40700.0],["2024-10-21",11.4,11.6,10.57,10.9,58800.0],["2024-10-22",11.63,11.63,10.54,10.9,103900.0],["2024-10-23",10.78,11.18,10.75,11.0,63700.0],["2024-10-24",11.225,11.225,10.71,11.0,37500.0],["2024-10-25",11.24,11.24,10.835,11.19,25100.0],["2024-10-28",11.43,11.6,10.69,11.11,49900.0],["2024-10-29",11.05,11.47,10.76,11.37,57600.0],["2024-10-30",11.285,11.285,10.53,10.8,37900.0],["2024-10-31",10.89,10.9,10.11,10.63,32500.0],["2024-11-01",10.5,10.55,9.75,10.05,28500.0],["2024-11-04",9.93,10.05,7.8,8.22,114700.0],["2024-11-05",8.3,9.81,8.26,9.32,113300.0],["2024-11-06",10.05,11.0,8.11,9.1,91400.0],["2024-11-07",8.96,10.845,8.95,10.5,80000.0],["2024-11-08",10.6,10.63,9.35,10.59,42000.0],["2024-11-11",10.54,11.005,9.7,10.51,42400.0],["2024-11-12",10.13,12.26,9.88,11.74,95900.0],["2024-11-13",11.8,12.01,10.145,10.18,58400.0],["2024-11-14",10.2,10.6,9.5,9.61,80400.0],["2024-11-15",9.96,9.99,7.97,8.12,40800.0],["2024-11-18",8.27,8.27,6.71,6.82,62800.0],["2024-11-19",6.92,7.18,6.35,6.61,69100.0],["2024-11-20",6.54,6.71,5.15,5.33,65500.0],["2024-11-21",6.0,6.47,5.49,5.78,65100.0],["2024-11-22",5.61,6.49,5.0,5.41,80900.0],["2024-11-25",5.33,5.71,4.06,4.46,158700.0],["2024-11-26",4.53,4.95,4.358,4.94,55700.0],["2024-11-27",5.02,5.04,4.42,4.69,48700.0],["2024-11-29",4.835,5.19,4.518,4.79,38200.0],["2024-12-02",4.87,5.144,4.23,5.07,95200.0],["2024-12-03",5.1,5.16,4.66,4.85,33000.0],["2024-12-04",4.92,5.99,4.85,5.91,89900.0],["2024-12-05",5.93,10.8,5.315,9.81,533000.0],["2024-12-06",7.61,8.75,7.02,7.81,147200.0],["2024-12-09",7.93,9.39,7.325,9.03,95900.0],["2024-12-10",8.89,9.713,8.0,8.3,76800.0],["2024-12-11",8.35,9.39,8.0,8.48,169600.0],["2024-12-12",8.93,9.77,8.43,8.88,103900.0],["2024-12-13",8.85,9.71,7.186,7.63,108200.0],["2024-12-16",7.52,7.79,6.12,6.36,101900.0],["2024-12-17",6.28,7.13,5.42,5.81,146500.0],["2024-12-18",6.6,6.687,4.86,4.87,124700.0],["2024-12-19",5.02,5.74,4.67,5.34,122000.0],["2024-12-20",5.2,6.31,4.61,5.2,984300.0],["2024-12-23",5.2,7.69,5.2,7.58,202700.0],["2024-12-24",7.1,7.5,6.77,6.9,66800.0],["2024-12-26",6.92,7.03,6.01,6.49,77400.0],["2024-12-27",6.46,6.7,5.405,5.43,88600.0],["2024-12-30",5.71,5.963,5.225,5.41,93700.0],["2024-12-31",5.53,5.74,5.1,5.22,28700.0],["2025-01-02",5.232,5.64,4.89,4.93,65300.0],["2025-01-03",5.05,5.24,4.74,4.95,64500.0],["2025-01-06",5.1,5.64,4.5,4.5,63900.0],["2025-01-07",4.6,4.94,4.35,4.58,71900.0],["2025-01-08",4.47,4.88,4.41,4.45,38200.0],["2025-01-10",4.36,4.51,4.04,4.06,192700.0],["2025-01-13",4.3,4.46,3.69,3.95,113900.0],["2025-01-14",4.01,4.12,3.5,3.74,50900.0],["2025-01-15",3.93,4.67,3.52,4.41,58500.0],["2025-01-16",4.34,4.7,4.21,4.45,57700.0],["2025-01-17",4.52,4.625,4.42,4.62,22300.0],["2025-01-21",4.62,6.79,4.62,6.54,327100.0],["2025-01-22",6.49,6.49,5.01,5.8,139900.0],["2025-01-23",5.88,5.88,5.0,5.44,55700.0],["2025-01-24",5.38,5.38,5.01,5.11,23000.0],["2025-01-27",4.87,5.08,4.5,5.06,66700.0],["2025-01-28",4.85,5.1,4.67,4.98,25100.0],["2025-01-29",4.83,5.19,4.76,4.97,37700.0],["2025-01-30",5.48,6.4,4.97,5.9,91700.0],["2025-01-31",5.9,5.9,4.5,4.81,121700.0],["2025-02-03",4.55,4.695,4.22,4.44,66600.0],["2025-02-04",4.5,5.03,4.5,5.03,31700.0],["2025-02-05",5.0,5.6,4.853,5.18,35600.0],["2025-02-06",5.22,5.22,4.7,4.82,43200.0],["2025-02-07",4.98,4.98,4.28,4.37,25900.0],["2025-02-10",4.31,4.55,4.27,4.51,23000.0],["2025-02-11",4.51,4.66,4.3,4.56,12500.0],["2025-02-12",4.47,4.65,4.422,4.47,23700.0],["2025-02-13",4.38,4.57,4.35,4.52,16700.0],["2025-02-14",4.46,5.192,4.42,5.1,32400.0],["2025-02-18",5.2,5.2,4.65,4.75,25300.0],["2025-02-19",4.63,4.88,4.63,4.81,16800.0],["2025-02-20",4.613,4.89,4.613,4.83,8500.0],["2025-02-21",4.9,4.9,4.61,4.81,12000.0],["2025-02-24",4.92,4.92,4.47,4.84,10200.0],["2025-02-25",4.594,4.81,4.58,4.76,14200.0],["2025-02-26",4.881,5.17,4.79,5.11,39900.0],["2025-02-27",4.96,5.04,3.7,3.75,57300.0],["2025-02-28",3.92,4.93,3.7,4.91,54500.0],["2025-03-03",4.84,4.87,4.5,4.74,23700.0],["2025-03-04",4.532,4.62,4.4,4.49,15300.0],["2025-03-05",4.41,4.9,4.3,4.83,12900.0],["2025-03-06",4.727,4.74,4.44,4.58,14000.0],["2025-03-07",4.58,4.65,4.11,4.19,9600.0],["2025-03-10",4.25,4.4,4.07,4.19,20900.0],["2025-03-11",4.08,5.49,4.0,5.49,58300.0],["2025-03-12",5.48,5.5,5.05,5.28,22300.0],["2025-03-13",5.25,5.74,5.07,5.46,23900.0],["2025-03-14",5.32,5.71,5.32,5.55,10200.0],["2025-03-17",5.55,5.71,5.196,5.37,16000.0],["2025-03-18",5.47,5.51,5.19,5.51,9200.0],["2025-03-19",5.55,5.74,5.465,5.49,77400.0],["2025-03-20",5.57,5.71,4.8,5.0,14100.0],["2025-03-21",4.83,5.26,3.975,5.26,76400.0],["2025-03-24",5.42,5.74,5.123,5.29,19000.0],["2025-03-25",5.46,5.46,4.95,5.15,8200.0],["2025-03-26",5.08,5.2,4.73,4.92,40900.0],["2025-03-27",5.0,5.0,4.4,4.42,16500.0],["2025-03-28",4.99,4.99,4.25,4.29,19900.0],["2025-03-31",4.16,4.378,3.77,4.0,38000.0],["2025-04-01",4.1,4.13,3.84,3.86,13500.0],["2025-04-02",3.71,3.73,3.45,3.525,29900.0],["2025-04-03",3.71,3.835,3.085,3.09,27200.0],["2025-04-04",3.12,3.304,3.01,3.03,28800.0],["2025-04-07",2.97,2.97,2.44,2.6,35900.0],["2025-04-08",2.86,3.0,2.25,2.31,29400.0],["2025-04-09",2.41,2.41,2.026,2.14,46000.0],["2025-04-10",2.16,2.77,2.09,2.1,27700.0],["2025-04-11",2.23,2.23,1.91,2.0,38700.0],["2025-04-14",2.1,2.324,1.76,1.78,41800.0],["2025-04-15",1.8,1.95,1.8,1.85,174300.0],["2025-04-16",1.9,1.92,1.615,1.62,41200.0],["2025-04-17",1.61,2.03,1.61,1.98,63300.0],["2025-04-21",1.97,2.14,1.84,1.9,58600.0],["2025-04-22",2.0,2.089,1.91,1.95,28400.0],["2025-04-23",1.9,2.0,1.9,1.98,44300.0],["2025-04-24",2.05,2.1,1.9,1.99,14700.0],["2025-04-25",1.95,2.07,1.95,2.05,17000.0],["2025-04-28",2.01,2.15,1.83,1.845,57200.0],["2025-04-29",1.85,1.9,1.71,1.75,42800.0],["2025-04-30",1.75,1.94,1.67,1.77,45500.0],["2025-05-01",1.86,1.98,1.775,1.88,56700.0],["2025-05-02",2.0,2.0,1.9,1.95,31800.0],["2025-05-05",1.999,2.0,1.871,1.92,680100.0],["2025-05-06",2.14,2.39,1.81,2.32,11641100.0],["2025-05-07",2.11,2.26,2.041,2.19,440100.0],["2025-05-08",2.1,2.16,1.96,2.14,291600.0],["2025-05-09",2.06,2.175,2.03,2.13,117300.0],["2025-05-12",2.07,2.21,2.037,2.1,155300.0],["2025-05-13",2.05,2.15,1.974,2.02,69400.0],["2025-05-14",2.1,2.1,1.8,1.86,185700.0],["2025-05-15",1.85,2.1,1.85,2.1,125800.0],["2025-05-16",2.12,2.3,2.001,2.3,173300.0],["2025-05-19",2.17,2.2,2.06,2.19,115500.0],["2025-05-20",2.125,2.3,2.08,2.23,127500.0],["2025-05-21",2.243,2.243,1.86,1.98,274900.0],["2025-05-22",2.035,2.08,2.0,2.005,85400.0],["2025-05-23",2.07,2.09,1.905,2.0,193800.0],["2025-05-27",2.18,2.18,1.94,1.99,495000.0],["2025-05-28",2.03,2.12,1.8,2.09,684700.0],["2025-05-29",2.05,2.09,1.98,2.08,114600.0],["2025-05-30",2.07,2.07,1.91,1.98,69000.0],["2025-06-02",1.98,2.0,1.84,2.0,62600.0],["2025-06-03",2.01,2.07,1.9,1.94,96300.0],["2025-06-04",1.95,2.0,1.88,1.9,88900.0],["2025-06-05",1.86,1.9,1.85,1.86,44200.0],["2025-06-06",1.89,1.95,1.87,1.92,47700.0],["2025-06-09",1.93,1.93,1.795,1.82,82600.0],["2025-06-10",1.82,1.86,1.73,1.76,97100.0],["2025-06-11",1.81,1.859,1.65,1.65,97000.0],["2025-06-12",1.66,1.676,1.54,1.58,68200.0],["2025-06-13",1.57,1.684,1.52,1.54,86000.0],["2025-06-16",1.59,1.63,1.42,1.45,104500.0],["2025-06-17",1.45,1.5,1.35,1.39,87600.0],["2025-06-18",1.41,1.46,1.36,1.37,38200.0],["2025-06-20",1.4,1.43,1.305,1.4,151100.0],["2025-06-23",1.4,1.64,1.38,1.57,171000.0],["2025-06-24",1.6,1.73,1.6,1.65,151600.0],["2025-06-25",1.66,1.7,1.56,1.56,66200.0],["2025-06-26",1.55,1.55,1.45,1.49,42200.0],["2025-06-27",1.49,1.8,1.44,1.52,979500.0],["2025-06-30",1.59,1.59,1.39,1.45,136200.0],["2025-07-01",1.45,1.46,1.34,1.35,71900.0],["2025-07-02",1.36,1.435,1.34,1.35,45400.0],["2025-07-03",1.4,1.44,1.4,1.43,51400.0],["2025-07-07",1.4,1.54,1.39,1.41,96700.0],["2025-07-08",1.45,1.47,1.39,1.45,68700.0],["2025-07-09",1.48,1.57,1.45,1.52,117500.0],["2025-07-10",1.5,1.689,1.5,1.54,120000.0],["2025-07-11",1.52,1.55,1.473,1.5,62000.0],["2025-07-14",1.5,1.53,1.4,1.47,73200.0],["2025-07-15",1.49,1.535,1.41,1.44,59800.0],["2025-07-16",1.43,1.56,1.42,1.505,113800.0],["2025-07-17",1.52,1.79,1.52,1.66,306400.0],["2025-07-18",1.65,1.69,1.551,1.59,44300.0],["2025-07-21",1.64,1.69,1.55,1.59,95900.0],["2025-07-22",1.66,1.69,1.552,1.67,32400.0],["2025-07-23",1.67,1.69,1.6,1.69,56300.0],["2025-07-24",1.69,1.92,1.686,1.92,184100.0],["2025-07-25",1.91,1.95,1.77,1.81,81700.0],["2025-07-28",1.78,1.8,1.72,1.74,72800.0],["2025-07-29",1.72,1.74,1.55,1.67,94900.0],["2025-07-30",1.6,1.68,1.55,1.65,39600.0],["2025-07-31",1.61,1.69,1.57,1.63,16200.0],["2025-08-01",1.61,1.74,1.55,1.65,75900.0],["2025-08-04",1.67,1.82,1.58,1.64,31300.0],["2025-08-05",1.63,1.76,1.6,1.67,22800.0],["2025-08-06",1.67,1.67,1.5,1.52,86500.0],["2025-08-07",1.537,1.54,1.42,1.43,18800.0],["2025-08-08",1.45,1.45,1.41,1.43,14200.0],["2025-08-11",1.43,1.503,1.32,1.36,98900.0],["2025-08-12",1.35,1.462,1.35,1.38,43700.0],["2025-08-13",1.37,1.48,1.36,1.46,53200.0],["2025-08-14",1.45,1.66,1.44,1.55,311300.0],["2025-08-15",1.55,1.7,1.42,1.67,388000.0],["2025-08-18",1.74,1.94,1.72,1.86,287500.0],["2025-08-19",1.89,1.89,1.64,1.71,157100.0],["2025-08-20",1.67,1.79,1.5,1.54,114100.0],["2025-08-21",1.54,1.7,1.54,1.59,47200.0],["2025-08-22",1.62,1.67,1.55,1.55,58600.0],["2025-08-25",1.6,1.649,1.56,1.56,62600.0],["2025-08-26",1.59,1.59,1.512,1.53,48100.0],["2025-08-27",1.57,1.64,1.475,1.51,61500.0],["2025-08-28",1.51,1.565,1.46,1.48,39300.0],["2025-08-29",1.5,1.57,1.43,1.52,71000.0],["2025-09-02",1.56,1.64,1.48,1.56,36600.0],["2025-09-03",1.56,1.568,1.41,1.41,103900.0],["2025-09-04",1.44,1.54,1.44,1.48,29100.0],["2025-09-05",1.48,1.52,1.46,1.52,20400.0],["2025-09-08",1.54,1.8,1.46,1.65,301100.0],["2025-09-09",1.68,2.01,1.65,1.99,321900.0],["2025-09-10",3.07,3.7,2.52,2.79,40082400.0],["2025-09-11",2.62,2.95,2.5,2.78,938800.0],["2025-09-12",3.2,3.48,3.1,3.25,1297900.0],["2025-09-15",3.16,3.18,2.65,2.65,549600.0],["2025-09-16",2.89,2.89,2.5,2.77,491700.0],["2025-09-17",2.72,2.779,2.59,2.59,116100.0],["2025-09-18",2.65,2.689,2.49,2.5,223300.0],["2025-09-19",2.5,2.554,2.2,2.28,297500.0],["2025-09-22",2.36,2.785,2.36,2.75,277800.0],["2025-09-23",2.58,2.65,2.5,2.52,161000.0],["2025-09-24",2.6,2.88,2.6,2.79,181600.0],["2025-09-25",2.71,3.18,2.63,3.0,238300.0],["2025-09-26",3.04,3.08,2.81,2.98,175600.0],["2025-09-29",2.97,3.1,2.9,3.07,171400.0],["2025-09-30",3.1,3.1,2.95,3.0,84300.0],["2025-10-01",3.0,3.05,2.95,2.95,59600.0],["2025-10-02",3.2,3.4,2.85,2.98,345700.0],["2025-10-03",3.0,3.13,2.95,3.03,102000.0],["2025-10-06",3.0,3.485,3.0,3.45,249600.0],["2025-10-07",3.43,3.56,3.27,3.29,196400.0],["2025-10-08",3.2,3.55,3.11,3.54,135700.0],["2025-10-09",3.55,3.8,3.4,3.79,198300.0],["2025-10-10",3.83,3.83,3.409,3.71,146000.0],["2025-10-13",3.8,3.8,3.45,3.62,137400.0],["2025-10-14",3.52,3.604,3.31,3.38,160200.0],["2025-10-15",3.45,3.62,3.37,3.44,150100.0],["2025-10-16",3.45,3.624,3.05,3.11,143900.0],["2025-10-17",2.96,3.1,2.86,2.93,86300.0],["2025-10-20",2.89,3.27,2.88,3.19,55900.0],["2025-10-21",3.18,3.55,3.1,3.41,109800.0],["2025-10-22",3.42,3.42,3.13,3.33,65600.0],["2025-10-23",3.36,3.53,3.213,3.48,71700.0],["2025-10-24",3.55,3.72,3.52,3.72,66200.0],["2025-10-27",3.7,3.9,3.6,3.9,101700.0],["2025-10-28",3.88,3.92,3.66,3.91,119000.0],["2025-10-29",3.91,3.91,3.51,3.86,55900.0],["2025-10-30",3.77,4.13,3.68,4.03,78000.0],["2025-10-31",4.0,4.16,3.78,4.16,43600.0],["2025-11-03",4.16,4.24,3.9,3.94,70200.0],["2025-11-04",3.92,4.14,3.62,3.77,71600.0],["2025-11-05",3.76,4.25,3.7,4.16,114300.0],["2025-11-06",4.13,4.45,4.07,4.45,122200.0],["2025-11-07",4.35,4.6,3.5,4.25,311800.0],["2025-11-10",4.27,4.515,4.04,4.16,71300.0],["2025-11-11",4.15,4.48,3.99,4.13,64400.0],["2025-11-12",4.14,4.47,3.95,4.39,52400.0],["2025-11-13",4.31,4.5,4.07,4.27,57000.0],["2025-11-14",4.01,4.437,4.01,4.1,54500.0],["2025-11-17",4.17,4.41,3.91,3.99,72800.0],["2025-11-18",4.05,4.13,3.95,3.95,52400.0],["2025-11-19",3.95,4.09,3.7,3.71,44300.0],["2025-11-20",3.78,4.1,3.35,3.51,73900.0],["2025-11-21",3.55,3.55,2.9,2.9,201400.0],["2025-11-24",2.9,3.52,2.9,3.33,146700.0],["2025-11-25",3.42,3.6,3.28,3.38,65400.0],["2025-11-26",3.47,3.71,3.399,3.62,59100.0],["2025-11-28",3.67,3.96,3.53,3.8,37700.0],["2025-12-01",3.69,3.69,3.2,3.24,81900.0],["2025-12-02",3.28,3.52,3.23,3.31,48500.0],["2025-12-03",3.41,3.505,3.16,3.25,56800.0],["2025-12-04",3.34,3.44,3.14,3.39,52700.0],["2025-12-05",3.45,3.6,3.231,3.25,67500.0],["2025-12-08",3.37,3.806,3.37,3.65,165100.0],["2025-12-09",3.53,4.691,3.43,4.6,212600.0],["2025-12-10",4.56,5.95,4.41,5.72,376900.0],["2025-12-11",5.42,6.28,4.89,6.01,217400.0],["2025-12-12",5.89,6.603,5.51,6.49,242600.0],["2025-12-15",6.3,6.86,6.01,6.75,562100.0],["2025-12-16",6.58,7.01,6.35,7.01,397600.0],["2025-12-17",6.81,7.305,6.67,7.13,580600.0],["2025-12-18",6.18,7.0,5.986,6.21,691300.0],["2025-12-19",6.02,6.5,6.02,6.38,1796100.0],["2025-12-22",6.31,6.41,5.98,6.0,142700.0],["2025-12-23",5.94,6.31,5.9,5.94,86100.0],["2025-12-24",5.97,6.05,5.51,5.92,206600.0],["2025-12-26",5.92,6.24,5.895,5.96,93500.0],["2025-12-29",5.83,6.09,5.6,5.99,65700.0],["2025-12-30",6.06,6.4,5.755,5.89,69200.0],["2025-12-31",5.82,6.43,5.78,6.13,150800.0],["2026-01-02",6.22,6.22,5.955,6.0,107700.0],["2026-01-05",6.19,6.2,5.62,5.99,68200.0],["2026-01-06",6.01,6.26,5.75,5.99,67200.0],["2026-01-07",6.0,6.44,5.97,6.2,260500.0],["2026-01-08",6.21,6.56,6.132,6.2,167300.0],["2026-01-09",6.11,6.498,5.85,5.93,213000.0],["2026-01-12",5.99,6.22,5.8,6.04,72300.0],["2026-01-13",6.04,6.3,5.84,6.06,70100.0],["2026-01-14",6.07,6.12,5.913,5.92,73700.0],["2026-01-15",5.86,6.0,5.6,5.78,54500.0],["2026-01-16",5.71,5.93,5.57,5.62,105200.0],["2026-01-20",5.51,5.51,4.39,4.44,138400.0],["2026-01-21",4.4,4.83,4.24,4.5,92500.0],["2026-01-22",4.64,5.46,4.5,4.67,128100.0],["2026-01-23",4.68,4.829,3.949,4.01,143900.0],["2026-01-26",4.02,4.14,3.43,3.44,153100.0],["2026-01-27",3.51,3.83,3.3,3.83,68800.0],["2026-01-28",3.74,4.1,3.739,4.0,39500.0],["2026-01-29",4.0,4.149,3.685,3.87,41200.0],["2026-01-30",3.83,4.0,3.68,3.7,106600.0],["2026-02-02",3.59,3.85,3.48,3.78,25100.0],["2026-02-03",3.885,3.885,3.485,3.6,67400.0],["2026-02-04",3.54,3.715,3.39,3.54,94100.0],["2026-02-05",3.46,3.71,3.46,3.59,48500.0],["2026-02-06",3.65,3.98,3.65,3.84,40900.0],["2026-02-09",3.72,4.365,3.585,4.33,54800.0],["2026-02-10",4.32,4.72,4.1,4.54,79300.0],["2026-02-11",4.55,4.849,4.3,4.68,85600.0],["2026-02-12",4.8,4.8,4.39,4.39,34800.0],["2026-02-13",4.46,4.52,3.85,3.85,42000.0],["2026-02-17",3.84,4.14,3.5,4.06,40000.0],["2026-02-18",4.06,4.57,3.995,4.01,38900.0],["2026-02-19",4.01,4.755,3.964,4.45,54100.0],["2026-02-20",4.224,4.97,4.224,4.34,69100.0],["2026-02-23",4.35,4.77,4.35,4.52,37000.0],["2026-02-24",4.51,5.0,4.443,4.7,62200.0],["2026-02-25",4.76,4.76,4.27,4.45,37900.0],["2026-02-26",4.44,4.83,4.22,4.49,21600.0],["2026-02-27",4.34,4.72,4.34,4.49,25600.0],["2026-03-02",4.56,4.64,4.36,4.415,31800.0],["2026-03-03",4.2,4.46,3.89,3.935,69600.0],["2026-03-04",4.0,4.38,3.905,4.08,39300.0],["2026-03-05",3.99,4.7,3.99,4.59,90900.0],["2026-03-06",4.47,4.565,4.06,4.2,36200.0],["2026-03-09",4.19,7.75,4.19,6.275,5920800.0],["2026-03-10",6.38,6.44,5.38,6.05,471900.0],["2026-03-11",6.49,6.65,5.31,5.6,377200.0],["2026-03-12",5.46,6.0,5.262,5.38,174800.0],["2026-03-13",5.43,5.43,5.01,5.41,107600.0],["2026-03-16",5.4,5.6,5.314,5.48,172700.0],["2026-03-17",5.41,5.85,5.35,5.55,152800.0],["2026-03-18",5.5,5.675,5.32,5.33,68700.0],["2026-03-19",5.25,5.89,5.06,5.16,96000.0],["2026-03-20",5.11,5.16,4.86,5.0,372800.0],["2026-03-23",5.01,5.09,4.69,4.69,118200.0],["2026-03-24",4.59,4.94,4.44,4.53,100500.0],["2026-03-25",4.54,4.99,4.54,4.75,105300.0],["2026-03-26",4.69,4.885,4.53,4.56,113900.0],["2026-03-27",4.52,4.52,4.31,4.31,59700.0],["2026-03-30",4.23,4.56,3.89,4.0,112500.0],["2026-03-31",4.01,4.72,4.0,4.41,102400.0],["2026-04-01",4.41,4.525,4.3,4.46,31900.0],["2026-04-02",4.39,4.575,4.361,4.47,38000.0],["2026-04-06",4.51,4.72,4.43,4.49,69100.0],["2026-04-07",4.46,4.75,4.444,4.65,182600.0],["2026-04-08",4.75,4.77,4.56,4.58,39100.0],["2026-04-09",4.5,4.65,4.4,4.49,35900.0],["2026-04-10",4.51,4.84,4.45,4.49,60600.0],["2026-04-13",4.39,4.81,4.39,4.64,33900.0],["2026-04-14",4.77,5.094,4.46,4.52,82400.0],["2026-04-15",4.51,4.95,4.5,4.59,157100.0],["2026-04-16",4.61,4.79,4.45,4.5,86800.0],["2026-04-17",4.5,4.8,4.48,4.49,150700.0],["2026-04-20",4.5,4.75,4.46,4.51,70500.0],["2026-04-21",4.51,4.64,4.51,4.62,22500.0],["2026-04-22",4.6,4.72,4.5,4.56,68300.0],["2026-04-23",4.6,4.67,4.36,4.44,29300.0],["2026-04-24",4.42,4.538,4.11,4.44,85700.0],["2026-04-27",4.43,4.65,4.182,4.44,102500.0],["2026-04-28",4.34,4.57,4.255,4.27,47000.0],["2026-04-29",4.31,4.39,3.9,4.01,59000.0],["2026-04-30",4.02,4.29,4.02,4.17,57100.0],["2026-05-01",4.12,4.37,4.0,4.05,104300.0],["2026-05-04",4.06,4.26,3.86,3.86,42900.0],["2026-05-05",3.9,4.21,3.8,3.98,86900.0],["2026-05-06",3.97,4.16,3.925,4.06,31800.0],["2026-05-07",4.01,4.35,4.0,4.34,46500.0],["2026-05-08",4.22,4.5,4.09,4.46,35700.0],["2026-05-11",4.4,4.72,4.35,4.4,81300.0],["2026-05-12",4.37,4.75,4.13,4.5,146900.0],["2026-05-13",4.46,5.01,4.34,4.5,373800.0],["2026-05-14",4.5,4.77,4.3,4.38,37200.0],["2026-05-15",4.34,4.45,4.26,4.31,34800.0],["2026-05-18",4.408,4.56,4.32,4.56,43500.0],["2026-05-19",4.46,4.615,4.15,4.15,47300.0],["2026-05-20",4.2,4.55,4.2,4.5,31400.0],["2026-05-21",4.42,4.7,4.35,4.4,60700.0],["2026-05-22",4.48,4.7,4.4,4.51,76200.0],["2026-05-26",4.48,4.63,4.01,4.1,113000.0],["2026-05-27",4.27,4.59,4.185,4.21,63900.0],["2026-05-28",4.22,4.62,4.019,4.49,93700.0],["2026-05-29",4.5,4.5,4.27,4.39,50900.0],["2026-06-01",4.39,4.65,3.9,4.04,81800.0],["2026-06-02",3.99,4.175,3.9,3.98,88500.0],["2026-06-03",3.98,4.22,3.93,4.17,48400.0],["2026-06-04",4.19,4.61,4.19,4.3,61900.0],["2026-06-05",4.24,4.46,4.0,4.11,68800.0],["2026-06-08",4.09,4.23,3.99,4.09,77800.0],["2026-06-09",4.09,4.44,4.0,4.01,60000.0],["2026-06-10",4.11,4.735,4.01,4.34,181200.0],["2026-06-11",4.46,4.52,4.16,4.22,60200.0],["2026-06-12",4.22,4.46,4.16,4.19,41000.0],["2026-06-15",4.19,4.235,3.95,3.96,88400.0],["2026-06-16",4.49,5.25,4.13,4.13,867200.0],["2026-06-17",4.33,4.6,4.09,4.14,197500.0],["2026-06-18",4.29,4.45,3.92,4.13,161100.0],["2026-06-22",4.18,4.3,3.98,4.2,116100.0],["2026-06-23",4.17,4.545,4.17,4.36,110500.0],["2026-06-24",4.4,4.6,3.98,4.03,208900.0],["2026-06-25",4.1,4.21,3.74,3.92,238800.0],["2026-06-26",4.03,4.31,3.82,4.2,3406100.0],["2026-06-29",4.2,4.5,4.07,4.44,157300.0],["2026-06-30",4.5,4.579,4.2,4.37,215900.0],["2026-07-01",4.37,4.54,4.17,4.34,146100.0],["2026-07-02",4.38,4.5,4.18,4.43,114900.0],["2026-07-06",4.42,4.42,4.09,4.28,163000.0],["2026-07-07",4.26,4.51,4.18,4.4,173300.0],["2026-07-08",4.425,4.49,4.16,4.19,166600.0],["2026-07-09",4.19,4.46,4.005,4.34,187400.0],["2026-07-10",4.34,4.505,4.21,4.33,355700.0],["2026-07-13",4.28,4.604,4.28,4.5,108100.0],["2026-07-14",4.52,4.71,4.43,4.45,164400.0],["2026-07-15",4.43,4.519,4.17,4.21,121900.0],["2026-07-16",4.22,4.285,3.9,3.9,165600.0],["2026-07-17",3.9,3.93,3.46,3.71,355500.0],["2026-07-20",3.88,3.965,2.995,3.32,363700.0],["2026-07-21",3.29,3.45,3.15,3.19,141100.0],["2026-07-22",3.21,3.245,3.05,3.11,105500.0],["2026-07-23",3.08,3.22,2.94,3.01,182200.0],["2026-07-24",3.05,3.2,2.9,3.16,169600.0],["2026-07-27",3.28,3.58,3.16,3.42,336700.0],["2026-07-28",3.47,3.58,3.21,3.42,99300.0],["2026-07-29",3.45,3.55,3.24,3.27,92800.0],["2026-07-30",3.37,3.51,3.29,3.47,48100.0],["2026-07-31",3.45,3.54,3.34,3.45,91200.0],["2026-08-03",3.45,4.34,3.43,4.21,296000.0],["2026-08-04",4.28,4.36,4.06,4.16,210500.0],["2026-08-05",4.16,4.248,3.99,4.01,86100.0],["2026-08-06",4.2,4.585,4.04,4.5,658800.0],["2026-08-07",4.58,4.6,4.15,4.24,95200.0],["2026-08-10",4.25,4.29,4.09,4.22,85300.0],["2026-08-11",4.23,4.33,4.135,4.17,62400.0],["2026-08-12",4.2,4.63,4.12,4.53,493100.0],["2026-08-13",4.48,4.575,4.42,4.5,53800.0],["2026-08-14",4.5,5.48,4.21,5.44,426600.0],["2026-08-17",5.76,6.0,4.78,5.0,563100.0],["2026-08-18",5.0,5.178,4.84,4.9,128500.0],["2026-08-19",4.97,5.035,4.58,4.65,228500.0],["2026-08-20",4.57,4.95,4.37,4.46,395700.0],["2026-08-21",4.5,4.541,4.42,4.48,126700.0],["2026-08-24",4.46,4.517,4.26,4.32,109500.0],["2026-08-25",4.4,4.6,4.33,4.45,184500.0],["2026-08-26",4.45,4.528,4.05,4.2,364500.0],["2026-08-27",4.23,4.41,4.01,4.14,749100.0],["2026-08-28",4.18,4.3,4.03,4.15,142100.0],["2026-08-31",4.18,4.18,3.87,3.96,190300.0],["2026-09-01",3.85,3.95,3.7,3.79,229400.0],["2026-09-02",3.85,4.07,3.78,3.8,215200.0],["2026-09-03",3.87,4.53,3.76,4.49,1280500.0],["2026-09-04",4.45,4.64,4.331,4.41,130771.0]]}