{"t":"CORZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-24",5.55,6.1,3.28,3.44,3718500.0],["2024-01-25",3.72,3.907,3.09,3.21,2431500.0],["2024-01-26",3.34,3.74,3.33,3.46,2312700.0],["2024-01-29",3.54,3.58,3.28,3.45,2739200.0],["2024-01-30",3.41,3.44,3.06,3.15,2549800.0],["2024-01-31",3.25,3.25,2.88,2.94,2547900.0],["2024-02-01",3.0,3.05,2.61,2.67,2118300.0],["2024-02-02",2.7,2.98,2.635,2.98,2068700.0],["2024-02-05",3.1,3.45,3.03,3.14,2675300.0],["2024-02-06",3.14,3.41,3.085,3.27,2322100.0],["2024-02-07",3.36,3.48,3.3,3.43,1778800.0],["2024-02-08",3.55,3.769,3.43,3.6,3729100.0],["2024-02-09",3.9,3.96,3.61,3.75,3697300.0],["2024-02-12",3.8,4.11,3.79,4.04,5241600.0],["2024-02-13",3.84,3.88,3.58,3.67,2513700.0],["2024-02-14",3.93,3.96,3.65,3.8,3525200.0],["2024-02-15",3.86,4.08,3.41,3.62,3455200.0],["2024-02-16",3.65,3.84,3.47,3.73,2042400.0],["2024-02-20",3.84,3.84,3.44,3.545,1618300.0],["2024-02-21",3.47,3.5,3.135,3.24,1398900.0],["2024-02-22",3.35,3.39,3.12,3.235,1153100.0],["2024-02-23",3.19,3.34,3.1,3.14,1326400.0],["2024-02-26",3.27,3.42,3.11,3.34,5718700.0],["2024-02-27",3.73,3.74,3.46,3.69,5364700.0],["2024-02-28",3.99,4.24,3.75,3.83,8736200.0],["2024-02-29",3.97,4.09,3.47,3.76,4291200.0],["2024-03-01",3.74,3.92,3.56,3.75,2436000.0],["2024-03-04",3.95,4.29,3.86,4.0,7295100.0],["2024-03-05",3.85,4.05,3.63,3.64,3851300.0],["2024-03-06",3.86,3.985,3.73,3.84,3475600.0],["2024-03-07",4.05,4.11,3.86,4.04,4319700.0],["2024-03-08",4.05,4.14,3.94,4.03,4839700.0],["2024-03-11",4.15,4.22,3.67,3.71,7572000.0],["2024-03-12",3.73,3.74,3.45,3.54,4214400.0],["2024-03-13",3.46,3.54,3.185,3.32,6818400.0],["2024-03-14",3.26,3.26,2.95,3.05,3679600.0],["2024-03-15",3.13,3.51,2.981,3.42,7916600.0],["2024-03-18",3.44,3.44,3.145,3.22,3969600.0],["2024-03-19",3.13,3.19,3.03,3.08,5246100.0],["2024-03-20",3.17,3.38,3.01,3.34,3376300.0],["2024-03-21",3.39,3.54,3.245,3.47,3342100.0],["2024-03-22",3.48,3.5,3.23,3.39,1593800.0],["2024-03-25",3.48,3.56,3.37,3.38,3633900.0],["2024-03-26",3.45,3.48,3.22,3.24,2343900.0],["2024-03-27",3.34,3.42,3.2,3.37,2500800.0],["2024-03-28",3.47,3.54,3.37,3.54,3689500.0],["2024-04-01",3.59,3.62,3.47,3.53,2793200.0],["2024-04-02",3.36,3.39,3.17,3.37,2100300.0],["2024-04-03",3.32,3.535,3.265,3.46,1957100.0],["2024-04-04",3.51,3.66,3.47,3.49,2436900.0],["2024-04-05",3.4,3.555,3.372,3.45,1857200.0],["2024-04-08",3.57,3.58,3.32,3.38,1564300.0],["2024-04-09",3.34,3.355,3.13,3.17,2029300.0],["2024-04-10",3.08,3.18,3.04,3.13,1556100.0],["2024-04-11",3.14,3.165,3.0,3.0,1029800.0],["2024-04-12",3.052,3.09,2.94,3.01,1666100.0],["2024-04-15",3.0,3.11,2.77,2.83,2392500.0],["2024-04-16",2.75,2.805,2.65,2.72,2609400.0],["2024-04-17",2.76,2.8,2.61,2.7,2164200.0],["2024-04-18",2.75,2.91,2.7,2.88,1657000.0],["2024-04-19",2.93,3.1,2.86,3.1,2783800.0],["2024-04-22",3.3,3.36,3.1,3.27,7754100.0],["2024-04-23",3.24,3.51,3.22,3.5,2871800.0],["2024-04-24",3.45,3.51,3.29,3.42,2665800.0],["2024-04-25",3.36,3.52,3.28,3.46,3194800.0],["2024-04-26",3.46,3.51,3.37,3.48,1265100.0],["2024-04-29",3.5,3.507,3.16,3.17,1948300.0],["2024-04-30",3.11,3.19,2.919,2.93,2254600.0],["2024-05-01",2.91,3.14,2.88,3.0,1544300.0],["2024-05-02",3.11,3.288,3.05,3.2,2095800.0],["2024-05-03",3.26,3.39,3.21,3.35,1739400.0],["2024-05-06",3.43,3.5,3.37,3.43,1524700.0],["2024-05-07",3.47,3.47,3.3,3.38,1326300.0],["2024-05-08",3.3,3.495,3.29,3.48,2223200.0],["2024-05-09",3.65,3.93,3.51,3.9,10843000.0],["2024-05-10",4.0,4.04,3.46,3.64,8204700.0],["2024-05-13",3.77,3.78,3.6,3.635,2281600.0],["2024-05-14",3.57,3.605,3.46,3.58,3043500.0],["2024-05-15",3.7,3.85,3.58,3.83,3294800.0],["2024-05-16",3.8,3.84,3.67,3.7,3115200.0],["2024-05-17",3.73,3.9,3.67,3.695,3020900.0],["2024-05-20",3.7,4.0,3.68,3.92,3034700.0],["2024-05-21",3.88,4.05,3.85,4.04,4935700.0],["2024-05-22",4.05,4.21,3.95,4.15,6016900.0],["2024-05-23",4.2,4.29,3.993,4.17,5461400.0],["2024-05-24",4.19,4.82,4.1,4.82,8940200.0],["2024-05-28",4.93,5.15,4.815,4.96,8164300.0],["2024-05-29",5.12,5.34,4.95,5.23,7067800.0],["2024-05-30",5.3,5.34,4.82,4.89,5849500.0],["2024-05-31",4.89,4.92,4.46,4.75,5653900.0],["2024-06-03",4.95,5.01,4.74,4.87,2535200.0],["2024-06-04",6.25,7.06,6.04,6.83,68790600.0],["2024-06-05",6.9,7.27,6.28,7.15,18606600.0],["2024-06-06",7.33,8.36,7.1,7.85,29395100.0],["2024-06-07",7.79,8.41,7.69,7.78,16940400.0],["2024-06-10",7.825,8.59,7.8,8.21,14308500.0],["2024-06-11",8.1,8.755,7.92,8.71,13160200.0],["2024-06-12",9.0,9.75,8.57,9.57,28291800.0],["2024-06-13",9.95,10.7,9.33,9.85,23410600.0],["2024-06-14",9.9,10.36,9.54,10.33,12753800.0],["2024-06-17",10.43,10.512,9.58,9.69,17401700.0],["2024-06-18",9.6,9.61,8.6,8.91,14558400.0],["2024-06-20",9.04,9.45,8.76,9.09,9724300.0],["2024-06-21",8.89,9.07,8.31,8.97,21853300.0],["2024-06-24",8.83,9.25,8.58,8.73,14045500.0],["2024-06-25",9.37,9.67,9.08,9.27,16258700.0],["2024-06-26",9.483,10.17,9.47,9.95,24171000.0],["2024-06-27",9.88,10.11,9.2,9.55,14159100.0],["2024-06-28",9.71,9.71,9.0,9.3,34888400.0],["2024-07-01",9.345,9.97,9.11,9.85,11372300.0],["2024-07-02",9.79,10.5,9.65,10.26,14474200.0],["2024-07-03",10.0,10.52,9.92,10.12,7274100.0],["2024-07-05",9.505,10.45,9.46,10.29,9804100.0],["2024-07-08",10.29,11.0,9.2,10.36,19997200.0],["2024-07-09",10.35,10.62,9.36,9.56,13179200.0],["2024-07-10",9.97,10.2,9.67,9.77,10552600.0],["2024-07-11",10.03,10.2,9.23,9.71,12600600.0],["2024-07-12",9.49,10.13,9.42,10.1,11664700.0],["2024-07-15",10.8,11.27,10.56,11.01,19346800.0],["2024-07-16",11.1,11.81,11.08,11.7,13766500.0],["2024-07-17",11.47,12.25,10.79,11.215,17466700.0],["2024-07-18",11.58,11.58,10.01,10.16,13604800.0],["2024-07-19",10.2,10.55,9.72,10.39,12762700.0],["2024-07-22",10.63,11.1,10.0,11.05,9812000.0],["2024-07-23",10.8,11.286,10.68,10.92,6473700.0],["2024-07-24",10.93,11.02,10.075,10.11,6542300.0],["2024-07-25",10.06,10.15,9.38,9.41,11345000.0],["2024-07-26",9.72,10.23,9.48,10.21,9420900.0],["2024-07-29",10.52,10.83,9.53,9.56,9047400.0],["2024-07-30",9.57,9.7,9.015,9.22,7754800.0],["2024-07-31",9.7,10.16,9.5,9.75,13160500.0],["2024-08-01",9.8,10.115,9.31,9.46,6085600.0],["2024-08-02",8.95,9.17,8.77,8.89,7989000.0],["2024-08-05",7.06,8.48,6.71,8.22,13855700.0],["2024-08-06",9.27,9.87,8.402,9.71,15398700.0],["2024-08-07",9.78,10.06,9.48,9.82,10240500.0],["2024-08-08",9.73,10.42,9.15,10.14,10613700.0],["2024-08-09",10.0,10.025,9.4,9.7,7541200.0],["2024-08-12",9.59,10.005,9.41,9.47,4319000.0],["2024-08-13",8.55,8.97,8.285,8.46,51250600.0],["2024-08-14",8.94,9.11,8.64,8.8,31624000.0],["2024-08-15",8.824,9.45,8.8,9.26,13316800.0],["2024-08-16",9.25,10.1,9.22,10.09,13612000.0],["2024-08-19",10.13,10.4,9.64,10.39,10589000.0],["2024-08-20",10.28,10.61,9.895,10.14,10758300.0],["2024-08-21",10.22,10.57,10.01,10.54,11108000.0],["2024-08-22",10.61,10.65,9.8,9.88,9496100.0],["2024-08-23",10.17,10.8,9.82,10.76,11447400.0],["2024-08-26",10.54,11.0,10.46,10.85,8550900.0],["2024-08-27",10.756,10.89,10.26,10.42,4394900.0],["2024-08-28",10.46,10.6,9.59,10.13,6532500.0],["2024-08-29",10.29,10.8,10.055,10.23,7077100.0],["2024-08-30",10.3,10.37,9.89,10.32,9014600.0],["2024-09-03",10.2,10.25,9.31,9.4,9967100.0],["2024-09-04",9.41,10.04,9.275,9.87,6500600.0],["2024-09-05",10.15,10.38,9.76,10.24,10165800.0],["2024-09-06",9.88,10.175,9.22,9.32,10934800.0],["2024-09-09",9.43,10.0,9.13,10.0,12502200.0],["2024-09-10",9.9,10.18,9.83,10.01,7475200.0],["2024-09-11",9.95,10.35,9.45,9.97,14073800.0],["2024-09-12",10.1,10.65,9.71,10.39,10392200.0],["2024-09-13",10.5,11.32,10.38,11.18,17430700.0],["2024-09-16",11.01,11.45,10.51,11.18,10393700.0],["2024-09-17",11.408,11.84,10.92,11.48,14471200.0],["2024-09-18",11.47,12.48,11.42,12.03,16853700.0],["2024-09-19",12.46,12.63,11.51,11.61,14632800.0],["2024-09-20",11.73,12.095,11.21,11.98,17770300.0],["2024-09-23",12.23,12.72,11.89,12.49,14601300.0],["2024-09-24",12.51,12.95,12.19,12.89,9427100.0],["2024-09-25",12.82,12.897,12.28,12.35,7966600.0],["2024-09-26",12.66,12.67,11.75,12.38,10033000.0],["2024-09-27",12.41,12.48,11.98,12.16,7592200.0],["2024-09-30",11.82,12.2,11.6,11.86,6359900.0],["2024-10-01",11.895,11.895,11.04,11.76,7823800.0],["2024-10-02",11.67,12.13,11.43,12.0,4713100.0],["2024-10-03",12.0,12.47,11.758,12.02,4605100.0],["2024-10-04",12.25,12.45,11.93,12.19,5136600.0],["2024-10-07",12.22,12.7,12.01,12.37,9310500.0],["2024-10-08",12.32,12.455,11.67,12.21,7429800.0],["2024-10-09",12.23,12.3,11.88,12.01,4876600.0],["2024-10-10",11.955,12.28,11.85,11.97,6408400.0],["2024-10-11",12.07,13.29,12.0,13.22,22085700.0],["2024-10-14",13.36,13.42,12.615,12.97,12904700.0],["2024-10-15",13.1,13.21,12.74,12.97,7690700.0],["2024-10-16",13.04,13.51,12.9,13.25,7964200.0],["2024-10-17",13.15,13.6,13.0,13.01,7130100.0],["2024-10-18",13.06,13.29,12.67,12.81,9318000.0],["2024-10-21",12.71,12.88,12.05,12.83,10038800.0],["2024-10-22",12.99,14.01,12.52,13.72,26012700.0],["2024-10-23",13.46,13.835,13.0,13.52,10714600.0],["2024-10-24",13.68,14.065,13.5,13.68,9468800.0],["2024-10-25",13.65,13.9,13.035,13.37,7911300.0],["2024-10-28",13.8,14.4,13.61,14.2,13428100.0],["2024-10-29",14.38,14.64,14.03,14.3,8645100.0],["2024-10-30",14.2,14.27,13.57,13.78,8845400.0],["2024-10-31",13.725,13.74,13.1,13.29,10144100.0],["2024-11-01",13.112,13.34,12.58,13.03,10424500.0],["2024-11-04",12.86,12.95,12.51,12.6,6031600.0],["2024-11-05",12.73,13.3,12.62,13.02,5202200.0],["2024-11-06",14.15,14.43,13.65,14.33,18241200.0],["2024-11-07",14.25,16.7,14.2,16.46,30650700.0],["2024-11-08",16.5,17.01,16.04,16.96,12202500.0],["2024-11-11",18.03,18.03,17.165,17.47,16473400.0],["2024-11-12",16.795,17.375,16.5,17.06,9511200.0],["2024-11-13",17.225,17.38,16.01,16.13,9921200.0],["2024-11-14",16.43,16.64,15.36,15.44,6004800.0],["2024-11-15",15.81,15.995,15.28,15.83,7901700.0],["2024-11-18",15.81,16.44,15.52,15.6,7427000.0],["2024-11-19",15.6,16.94,15.329,16.47,10229300.0],["2024-11-20",17.08,17.64,16.75,17.26,10225700.0],["2024-11-21",17.54,18.355,16.775,17.55,10514100.0],["2024-11-22",17.41,18.315,16.995,18.23,10549600.0],["2024-11-25",18.305,18.51,17.66,18.11,8960700.0],["2024-11-26",17.75,18.629,16.67,17.12,13622200.0],["2024-11-27",17.36,17.885,17.13,17.71,5486600.0],["2024-11-29",17.98,18.4,17.47,17.88,4656900.0],["2024-12-02",16.885,17.49,15.48,16.06,34015400.0],["2024-12-03",16.29,16.81,16.095,16.42,20022600.0],["2024-12-04",16.49,17.505,16.18,17.47,13178600.0],["2024-12-05",17.79,17.979,16.915,16.94,10282700.0],["2024-12-06",17.06,17.6,16.74,16.99,8423200.0],["2024-12-09",16.8,16.82,15.87,16.04,8679100.0],["2024-12-10",16.16,16.5,15.57,15.78,8244100.0],["2024-12-11",15.91,16.305,15.77,15.86,8661900.0],["2024-12-12",16.49,16.77,15.5,15.54,6111300.0],["2024-12-13",15.445,16.07,15.37,15.55,6360400.0],["2024-12-16",15.88,17.105,15.76,16.56,12287700.0],["2024-12-17",16.75,16.879,15.731,16.03,10673400.0],["2024-12-18",15.99,16.27,14.12,14.45,15889100.0],["2024-12-19",15.0,15.192,13.84,14.48,14264300.0],["2024-12-20",14.15,14.64,13.9,14.13,19501800.0],["2024-12-23",13.94,14.26,13.57,14.05,11900900.0],["2024-12-24",14.25,14.995,14.115,14.96,4187700.0],["2024-12-26",14.62,14.72,14.35,14.5,4426800.0],["2024-12-27",14.5,14.5,13.73,14.05,5083000.0],["2024-12-30",13.79,14.0,13.34,13.88,7112300.0],["2024-12-31",14.19,14.33,13.86,14.05,5954900.0],["2025-01-02",14.28,14.69,13.94,14.48,7838400.0],["2025-01-03",14.65,15.74,14.37,15.38,12185900.0],["2025-01-06",15.6,15.7,15.01,15.12,8064200.0],["2025-01-07",15.1,15.14,13.89,14.12,12795300.0],["2025-01-08",14.0,14.26,13.595,14.05,7947500.0],["2025-01-10",13.78,14.16,13.5,14.04,8781400.0],["2025-01-13",13.51,13.9,13.18,13.6,7408800.0],["2025-01-14",14.05,14.57,13.745,13.91,7843800.0],["2025-01-15",14.43,14.745,14.12,14.53,7334600.0],["2025-01-16",14.49,14.77,14.25,14.63,4344000.0],["2025-01-17",14.95,15.42,14.88,15.0,8882100.0],["2025-01-21",15.34,15.595,14.71,15.27,7910500.0],["2025-01-22",15.43,16.13,15.203,15.97,8114400.0],["2025-01-23",15.71,16.638,15.65,16.34,11047400.0],["2025-01-24",16.45,16.56,15.94,15.98,7346500.0],["2025-01-27",13.185,13.25,10.5,11.28,51762500.0],["2025-01-28",11.64,11.72,10.34,11.31,34840700.0],["2025-01-29",11.26,11.665,10.92,11.46,15982600.0],["2025-01-30",12.13,12.59,11.93,12.26,15930700.0],["2025-01-31",12.51,13.11,12.22,12.27,13399800.0],["2025-02-03",11.66,12.39,11.435,12.33,9457400.0],["2025-02-04",12.46,12.528,11.77,12.21,8609300.0],["2025-02-05",12.29,12.94,12.29,12.71,7800600.0],["2025-02-06",12.9,13.15,12.4,12.53,6613100.0],["2025-02-07",12.755,13.1,12.18,12.56,7553400.0],["2025-02-10",12.672,13.175,12.54,12.82,6581000.0],["2025-02-11",12.6,12.87,12.24,12.26,4690200.0],["2025-02-12",11.96,12.25,11.71,12.09,7328900.0],["2025-02-13",12.18,12.69,11.89,12.54,6789600.0],["2025-02-14",12.48,12.64,12.27,12.51,4097600.0],["2025-02-18",12.63,12.935,12.31,12.39,5393500.0],["2025-02-19",12.315,12.465,12.0,12.02,4865300.0],["2025-02-20",12.1,12.14,11.493,11.84,10115200.0],["2025-02-21",12.05,12.475,10.74,10.8,13019600.0],["2025-02-24",10.825,11.03,9.56,9.86,19247700.0],["2025-02-25",9.57,9.83,8.845,9.76,21890400.0],["2025-02-26",9.95,10.455,9.82,10.02,13569400.0],["2025-02-27",11.865,11.865,10.45,10.71,25805300.0],["2025-02-28",10.48,11.3,10.03,11.16,12628400.0],["2025-03-03",11.5,11.81,10.06,10.14,15623500.0],["2025-03-04",9.805,10.27,8.87,9.59,27550500.0],["2025-03-05",9.73,9.76,9.4,9.595,10178700.0],["2025-03-06",8.325,8.67,7.75,7.85,57023300.0],["2025-03-07",7.9,8.16,7.465,7.78,31902200.0],["2025-03-10",7.55,8.22,6.78,8.01,45439600.0],["2025-03-11",8.29,8.8,7.83,8.63,22957100.0],["2025-03-12",8.92,9.12,8.44,8.95,19318100.0],["2025-03-13",8.92,8.975,8.38,8.66,9523400.0],["2025-03-14",8.85,9.06,8.58,8.81,12711400.0],["2025-03-17",8.66,9.12,8.565,8.76,11891400.0],["2025-03-18",8.57,8.612,7.99,8.02,13625200.0],["2025-03-19",8.06,8.79,8.02,8.68,13820600.0],["2025-03-20",8.54,9.035,8.26,8.59,17078200.0],["2025-03-21",8.39,8.57,8.14,8.51,14238700.0],["2025-03-24",8.825,9.45,8.8,9.31,16577500.0],["2025-03-25",9.23,9.298,8.61,8.66,11301900.0],["2025-03-26",8.45,8.45,7.55,7.63,24358300.0],["2025-03-27",7.2,8.32,7.18,7.88,34535800.0],["2025-03-28",7.825,8.0,7.12,7.48,44082300.0],["2025-03-31",7.21,7.36,6.88,7.24,19358300.0],["2025-04-01",7.21,8.06,7.15,8.0,28327800.0],["2025-04-02",7.89,8.49,7.725,8.42,32549300.0],["2025-04-03",7.62,7.88,7.12,7.15,21677400.0],["2025-04-04",6.945,7.48,6.68,7.18,24873100.0],["2025-04-07",6.665,7.645,6.55,7.02,21000700.0],["2025-04-08",7.43,7.5,6.31,6.51,24643600.0],["2025-04-09",6.46,7.64,6.2,7.51,24641700.0],["2025-04-10",7.22,7.27,6.645,6.82,12032600.0],["2025-04-11",6.81,7.15,6.7,7.07,7209100.0],["2025-04-14",7.415,7.5,7.01,7.06,10050700.0],["2025-04-15",7.16,7.16,6.695,6.85,9982600.0],["2025-04-16",6.58,6.88,6.544,6.59,8238700.0],["2025-04-17",6.64,6.75,6.3,6.63,9750500.0],["2025-04-21",6.58,6.7,6.36,6.39,6897800.0],["2025-04-22",6.515,7.045,6.45,6.92,12827500.0],["2025-04-23",7.39,7.61,7.055,7.12,14681000.0],["2025-04-24",7.14,7.595,7.08,7.53,10346700.0],["2025-04-25",7.525,8.36,7.5,8.31,13736500.0],["2025-04-28",8.415,8.45,7.885,8.24,10087200.0],["2025-04-29",8.12,8.33,7.94,8.29,7265100.0],["2025-04-30",7.9,8.11,7.65,8.1,9721800.0],["2025-05-01",8.72,8.93,8.455,8.55,16122700.0],["2025-05-02",8.7,9.12,8.59,8.74,11679500.0],["2025-05-05",8.62,8.92,8.385,8.75,9570300.0],["2025-05-06",8.485,9.045,8.47,8.99,8339700.0],["2025-05-07",9.01,9.16,8.745,8.9,12095600.0],["2025-05-08",9.45,9.795,9.039,9.45,19910700.0],["2025-05-09",9.53,9.8,9.17,9.32,7893800.0],["2025-05-12",9.81,10.06,9.55,9.88,13720100.0],["2025-05-13",9.96,10.295,9.86,10.24,8779200.0],["2025-05-14",10.36,10.65,10.135,10.32,13752900.0],["2025-05-15",10.155,10.66,9.77,10.51,13926700.0],["2025-05-16",10.53,10.99,10.514,10.78,14091200.0],["2025-05-19",10.41,10.925,10.28,10.85,8933400.0],["2025-05-20",11.08,11.22,10.73,10.92,12416700.0],["2025-05-21",10.77,11.33,10.515,10.78,14356500.0],["2025-05-22",11.06,11.09,10.45,10.83,14427600.0],["2025-05-23",10.5,10.895,10.4,10.68,7497700.0],["2025-05-27",10.89,11.32,10.87,11.28,9653600.0],["2025-05-28",11.26,11.29,10.57,10.78,11241300.0],["2025-05-29",10.91,10.945,10.56,10.69,9306200.0],["2025-05-30",10.64,10.88,10.455,10.65,19591100.0],["2025-06-02",10.56,10.94,10.5,10.93,7614300.0],["2025-06-03",11.06,11.86,10.98,11.8,15858000.0],["2025-06-04",11.83,12.72,11.72,12.56,17640000.0],["2025-06-05",12.76,12.76,11.625,11.93,15835900.0],["2025-06-06",12.08,12.57,12.04,12.19,9230100.0],["2025-06-09",12.445,12.76,11.92,12.71,12577000.0],["2025-06-10",13.005,13.01,12.46,12.77,8886700.0],["2025-06-11",12.7,12.76,12.2,12.25,8215100.0],["2025-06-12",12.08,12.545,12.02,12.14,4335800.0],["2025-06-13",11.805,12.21,11.74,11.89,5612900.0],["2025-06-16",12.13,12.259,11.83,12.08,5486900.0],["2025-06-17",11.9,12.02,11.585,11.89,7058800.0],["2025-06-18",11.89,12.19,11.6,11.9,6124700.0],["2025-06-20",12.08,12.17,11.54,11.86,13505400.0],["2025-06-23",11.64,11.7,10.93,11.35,10726600.0],["2025-06-24",11.5,12.25,11.44,12.21,10576800.0],["2025-06-25",12.39,12.58,12.11,12.3,11524200.0],["2025-06-26",12.39,16.89,11.815,16.36,91955700.0],["2025-06-27",17.11,17.13,16.03,16.65,72554700.0],["2025-06-30",16.95,17.258,16.52,17.07,24457800.0],["2025-07-01",16.975,17.58,16.57,17.25,16881600.0],["2025-07-02",17.19,17.64,16.88,17.56,13895800.0],["2025-07-03",17.55,18.21,17.05,18.0,13347600.0],["2025-07-07",14.705,15.95,13.65,14.83,107713800.0],["2025-07-08",15.045,15.29,13.755,14.02,44234100.0],["2025-07-09",14.17,14.21,13.14,13.43,42967300.0],["2025-07-10",13.43,13.8,12.935,13.18,26686000.0],["2025-07-11",13.02,13.2,12.42,12.51,20863000.0],["2025-07-14",12.7,13.65,12.69,13.56,24659200.0],["2025-07-15",13.97,14.32,13.61,13.76,21703100.0],["2025-07-16",13.94,14.09,13.625,13.92,15360900.0],["2025-07-17",13.77,13.84,13.395,13.47,12375900.0],["2025-07-18",13.575,13.63,13.0,13.35,13742100.0],["2025-07-21",13.37,13.82,13.26,13.27,10641500.0],["2025-07-22",13.31,13.62,12.85,13.48,12618900.0],["2025-07-23",13.52,13.66,13.32,13.49,7972700.0],["2025-07-24",13.62,13.84,13.5,13.69,16330700.0],["2025-07-25",13.53,14.09,13.316,13.76,12810000.0],["2025-07-28",13.805,13.82,13.48,13.745,9227900.0],["2025-07-29",13.72,13.76,12.88,13.19,14446100.0],["2025-07-30",13.26,13.34,12.71,13.055,11363900.0],["2025-07-31",13.57,13.94,13.345,13.54,21325600.0],["2025-08-01",12.74,13.06,12.595,12.65,14611200.0],["2025-08-04",12.825,13.68,12.72,13.65,13283700.0],["2025-08-05",13.76,14.09,13.38,14.08,12790300.0],["2025-08-06",14.07,14.14,13.76,14.11,13250900.0],["2025-08-07",14.43,14.54,13.95,14.35,14482400.0],["2025-08-08",14.615,14.63,14.05,14.41,16702700.0],["2025-08-11",14.292,15.005,14.2,14.53,16618100.0],["2025-08-12",14.5,15.22,14.36,15.11,17152700.0],["2025-08-13",14.535,14.75,13.45,13.85,30192200.0],["2025-08-14",13.49,14.16,13.18,13.835,30902100.0],["2025-08-15",13.72,14.78,13.695,14.13,43603500.0],["2025-08-18",14.55,14.77,14.15,14.53,13351100.0],["2025-08-19",14.5,14.55,13.915,14.35,17326800.0],["2025-08-20",14.35,14.41,13.58,14.08,19087600.0],["2025-08-21",13.67,14.25,13.34,13.79,18883300.0],["2025-08-22",13.75,14.54,13.53,13.55,19811000.0],["2025-08-25",13.45,14.06,13.24,13.68,9959500.0],["2025-08-26",13.57,14.215,13.57,14.04,10929100.0],["2025-08-27",14.02,14.345,13.965,14.2,8192700.0],["2025-08-28",14.42,14.9,14.3,14.35,10586600.0],["2025-08-29",14.2,14.39,13.88,14.35,6456800.0],["2025-09-02",13.99,14.21,13.46,14.0,11076800.0],["2025-09-03",14.04,14.07,13.45,13.58,9229600.0],["2025-09-04",13.52,13.7,13.35,13.62,6942700.0],["2025-09-05",13.865,13.91,13.135,13.62,9312100.0],["2025-09-08",13.6,14.08,13.6,13.93,7181800.0],["2025-09-09",14.61,14.835,14.37,14.53,20720100.0],["2025-09-10",15.27,16.13,15.21,15.99,41048900.0],["2025-09-11",16.025,16.15,15.53,15.55,12421100.0],["2025-09-12",15.65,15.88,15.18,15.86,9761800.0],["2025-09-15",16.27,16.7,16.0,16.32,20119200.0],["2025-09-16",16.295,16.55,16.035,16.18,6321300.0],["2025-09-17",16.2,16.58,15.89,16.27,7873700.0],["2025-09-18",16.3,16.79,16.22,16.75,12212100.0],["2025-09-19",16.83,17.1,16.535,16.62,13950500.0],["2025-09-22",16.435,17.29,16.025,17.17,12695300.0],["2025-09-23",17.35,17.445,16.72,17.0,10150000.0],["2025-09-24",17.193,17.24,16.68,17.01,5699100.0],["2025-09-25",16.645,17.68,16.474,16.84,12317800.0],["2025-09-26",16.91,16.99,16.2,16.85,8732700.0],["2025-09-29",17.05,17.415,16.85,17.33,14776900.0],["2025-09-30",17.985,18.45,17.67,17.94,18947100.0],["2025-10-01",18.0,18.16,17.6,17.97,6938900.0],["2025-10-02",17.96,18.17,17.682,18.1,7009600.0],["2025-10-03",18.02,18.445,17.725,17.82,8105800.0],["2025-10-06",17.995,18.45,17.74,17.91,10116900.0],["2025-10-07",17.96,18.275,16.413,17.1,17747900.0],["2025-10-08",17.15,17.8,16.855,17.53,20261000.0],["2025-10-09",17.5,18.195,17.19,18.04,30208100.0],["2025-10-10",18.3,19.31,18.024,18.52,37314700.0],["2025-10-13",19.0,19.4,18.37,19.21,19706200.0],["2025-10-14",19.08,19.276,18.075,18.94,12659600.0],["2025-10-15",19.44,20.18,19.25,19.94,18581600.0],["2025-10-16",19.9,20.36,19.1,19.67,23007400.0],["2025-10-17",18.66,19.308,18.27,19.0,19677400.0],["2025-10-20",19.36,19.5,18.63,18.81,11550100.0],["2025-10-21",19.48,19.69,18.44,19.23,24440200.0],["2025-10-22",19.5,19.6,16.975,17.8,23223900.0],["2025-10-23",17.87,18.18,16.91,18.06,15611200.0],["2025-10-24",18.67,19.49,18.363,19.34,16565900.0],["2025-10-27",19.5,19.94,18.88,19.87,13198700.0],["2025-10-28",20.02,21.02,19.875,20.09,22181400.0],["2025-10-29",20.59,20.955,20.02,20.77,16787100.0],["2025-10-30",20.445,22.12,19.93,20.74,45963200.0],["2025-10-31",21.975,22.3,20.89,21.54,21253100.0],["2025-11-03",22.835,23.63,21.8,22.9,28980500.0],["2025-11-04",21.87,22.785,21.38,21.74,12758000.0],["2025-11-05",22.07,22.49,21.305,21.8,15189000.0],["2025-11-06",21.87,21.87,19.05,20.59,17600500.0],["2025-11-07",19.565,20.535,19.12,20.19,14127900.0],["2025-11-10",20.77,21.145,18.995,19.29,13948400.0],["2025-11-11",18.51,18.63,16.98,17.32,23865400.0],["2025-11-12",17.65,17.84,15.93,16.44,23106100.0],["2025-11-13",16.07,16.14,14.88,15.16,23003100.0],["2025-11-14",14.7,15.95,14.2,14.93,21956200.0],["2025-11-17",14.58,15.39,14.315,14.79,13078100.0],["2025-11-18",14.53,16.0,14.41,15.43,16342300.0],["2025-11-19",15.6,16.275,15.0,15.39,12754300.0],["2025-11-20",16.175,16.7,14.94,15.16,15390800.0],["2025-11-21",15.08,15.25,13.895,14.73,16025400.0],["2025-11-24",14.76,15.93,14.67,15.75,15293800.0],["2025-11-25",15.55,15.63,14.47,15.55,9734300.0],["2025-11-26",15.73,16.525,15.62,16.18,13146600.0],["2025-11-28",16.35,16.96,16.28,16.89,6625700.0],["2025-12-01",16.265,16.81,16.12,16.59,7814800.0],["2025-12-02",16.66,16.96,15.78,15.82,9088400.0],["2025-12-03",15.715,16.725,15.33,16.55,7789600.0],["2025-12-04",16.4,17.335,16.275,17.08,10713700.0],["2025-12-05",16.93,17.165,16.45,17.11,7120300.0],["2025-12-08",17.57,17.98,17.295,17.69,11497200.0],["2025-12-09",17.15,17.955,17.04,17.49,10347100.0],["2025-12-10",17.5,17.75,17.02,17.33,6521900.0],["2025-12-11",16.79,17.47,16.375,17.4,7127300.0],["2025-12-12",17.365,17.68,16.32,16.53,12713200.0],["2025-12-15",16.5,16.51,15.11,15.28,13451100.0],["2025-12-16",15.04,15.26,14.15,14.73,24484900.0],["2025-12-17",15.08,15.45,13.355,13.57,20262200.0],["2025-12-18",14.465,14.915,14.3,14.56,15181000.0],["2025-12-19",14.81,15.88,14.81,15.6,20619000.0],["2025-12-22",16.005,16.185,15.71,15.79,9699700.0],["2025-12-23",15.6,15.93,15.36,15.48,5394800.0],["2025-12-24",15.55,15.65,15.345,15.57,2464400.0],["2025-12-26",15.58,15.6,15.135,15.29,4726600.0],["2025-12-29",15.08,15.65,14.85,15.08,6347800.0],["2025-12-30",15.055,15.21,14.595,14.61,6201800.0],["2025-12-31",14.67,14.91,14.46,14.56,5345500.0],["2026-01-02",14.78,16.135,14.69,15.99,11724200.0],["2026-01-05",16.38,17.005,16.3,16.73,11269400.0],["2026-01-06",16.99,17.25,16.63,16.79,11305600.0],["2026-01-07",16.6,16.8,16.24,16.24,6343000.0],["2026-01-08",16.2,16.8,15.95,16.68,6006900.0],["2026-01-09",16.9,17.38,16.439,17.14,8587700.0],["2026-01-12",17.015,18.0,16.87,17.48,15387400.0],["2026-01-13",17.99,18.18,17.32,18.03,9179500.0],["2026-01-14",17.96,18.25,17.51,17.92,7820200.0],["2026-01-15",18.28,18.665,17.585,18.08,11669600.0],["2026-01-16",18.16,18.98,17.98,18.89,12890100.0],["2026-01-20",18.225,18.55,17.79,18.36,9233800.0],["2026-01-21",18.5,19.075,17.86,18.2,8119500.0],["2026-01-22",18.5,18.96,17.845,18.08,9474500.0],["2026-01-23",17.99,19.2,17.43,18.79,12250400.0],["2026-01-26",19.03,19.83,18.75,19.05,14815100.0],["2026-01-27",19.4,20.01,19.0,19.94,16624300.0],["2026-01-28",20.02,20.06,19.33,19.49,10238800.0],["2026-01-29",19.36,19.41,18.2,18.84,11583700.0],["2026-01-30",18.65,18.905,17.67,17.99,13131300.0],["2026-02-02",17.66,18.46,17.41,17.87,10561800.0],["2026-02-03",18.14,18.74,16.77,17.74,10278500.0],["2026-02-04",17.42,17.47,15.72,16.15,14239200.0],["2026-02-05",15.54,16.29,14.71,14.815,16998600.0],["2026-02-06",15.6,16.935,15.355,16.81,18191400.0],["2026-02-09",16.56,18.69,16.51,18.55,16096300.0],["2026-02-10",18.54,19.06,18.05,18.13,8953600.0],["2026-02-11",18.3,18.44,17.505,18.09,6640300.0],["2026-02-12",18.06,18.42,17.11,17.48,8151100.0],["2026-02-13",17.6,18.51,17.234,17.84,8246300.0],["2026-02-17",17.5,17.97,16.86,17.23,9172400.0],["2026-02-18",17.21,17.88,16.965,17.27,5127400.0],["2026-02-19",17.0,18.02,16.77,17.98,13207400.0],["2026-02-20",17.8,18.173,16.89,17.3,11327600.0],["2026-02-23",17.0,17.29,16.6,16.89,10722700.0],["2026-02-24",16.8,18.02,16.35,17.87,13555200.0],["2026-02-25",18.1,18.48,17.64,18.08,8228700.0],["2026-02-26",18.03,18.29,17.4,17.98,8818800.0],["2026-02-27",17.32,17.4,16.31,16.97,13994200.0],["2026-03-02",16.57,17.37,16.06,16.49,15239600.0],["2026-03-03",16.0,16.31,15.05,15.3,26070600.0],["2026-03-04",15.97,16.36,15.79,15.84,10622200.0],["2026-03-05",15.6,16.04,15.185,16.0,12330600.0],["2026-03-06",15.54,15.985,14.8,14.86,13852600.0],["2026-03-09",14.65,15.245,14.395,15.16,12647200.0],["2026-03-10",15.31,15.83,14.75,15.46,13723600.0],["2026-03-11",15.91,16.77,15.73,16.54,18546200.0],["2026-03-12",16.07,16.3,15.59,16.24,17107900.0],["2026-03-13",16.55,16.875,16.195,16.49,10208200.0],["2026-03-16",17.075,17.25,16.57,16.97,8642000.0],["2026-03-17",16.65,16.845,16.361,16.42,9008700.0],["2026-03-18",16.26,16.95,16.16,16.35,8780800.0],["2026-03-19",15.95,16.73,15.535,16.48,13662500.0],["2026-03-20",16.27,16.3,15.46,15.81,11538600.0],["2026-03-23",16.075,17.02,16.075,16.58,10620100.0],["2026-03-24",16.4,17.03,15.855,16.85,8445700.0],["2026-03-25",17.348,17.8,16.845,17.05,9974400.0],["2026-03-26",16.8,16.97,15.655,15.79,7992900.0],["2026-03-27",15.6,15.645,14.89,15.07,7915600.0],["2026-03-30",15.205,15.36,13.56,13.91,15177500.0],["2026-03-31",14.41,15.035,13.95,14.96,13729900.0],["2026-04-01",15.1,15.58,14.95,15.3,10429900.0],["2026-04-02",14.71,16.28,14.42,16.23,12024100.0],["2026-04-06",16.23,16.8,16.18,16.29,7917300.0],["2026-04-07",16.06,16.92,15.5,16.83,9232700.0],["2026-04-08",17.61,18.005,17.34,17.66,14660400.0],["2026-04-09",17.81,18.5,17.29,17.98,12754900.0],["2026-04-10",18.48,18.96,18.225,18.32,16460000.0],["2026-04-13",18.05,19.13,17.88,18.71,11178200.0],["2026-04-14",19.12,19.435,18.465,18.68,15754600.0],["2026-04-15",18.85,19.25,18.42,19.08,9737700.0],["2026-04-16",19.315,19.55,18.37,19.44,10146500.0],["2026-04-17",19.898,20.045,19.44,19.85,12888000.0],["2026-04-20",19.61,20.09,19.465,19.87,11880300.0],["2026-04-21",20.41,21.25,19.61,20.77,24343000.0],["2026-04-22",21.33,21.609,21.07,21.19,15278200.0],["2026-04-23",20.93,21.73,20.395,20.81,16756800.0],["2026-04-24",21.53,21.71,20.69,20.88,15017000.0],["2026-04-27",20.96,21.38,20.58,21.1,18987200.0],["2026-04-28",19.285,20.12,19.2,20.02,14935300.0],["2026-04-29",20.16,20.24,19.431,19.56,11465400.0],["2026-04-30",20.0,20.6,19.8,20.0,15635400.0],["2026-05-01",20.11,20.96,19.92,20.35,11677200.0],["2026-05-04",20.276,21.56,20.15,21.1,16227600.0],["2026-05-05",21.2,22.435,21.07,22.19,14009700.0],["2026-05-06",23.52,25.01,23.43,24.63,39394500.0],["2026-05-07",22.445,23.0,20.81,22.36,37216800.0],["2026-05-08",23.065,23.4,22.26,22.92,14830900.0],["2026-05-11",22.4,23.81,21.92,22.95,13994400.0],["2026-05-12",22.22,22.899,21.69,22.79,10097000.0],["2026-05-13",24.07,24.325,23.1,24.0,16340600.0],["2026-05-14",24.015,25.17,23.59,24.92,17518700.0],["2026-05-15",24.0,24.6,23.37,24.21,10146700.0],["2026-05-18",24.165,24.165,22.615,23.57,10519800.0],["2026-05-19",22.986,23.25,21.815,22.92,12492500.0],["2026-05-20",23.31,23.59,22.785,23.18,6616600.0],["2026-05-21",23.39,25.06,23.39,24.82,14497100.0],["2026-05-22",25.025,25.63,24.415,25.26,11584800.0],["2026-05-26",26.45,26.83,25.79,26.37,18859400.0],["2026-05-27",26.315,27.7,26.02,27.2,16257800.0],["2026-05-28",27.22,28.19,26.99,27.76,15544400.0],["2026-05-29",27.7,27.8,26.43,26.85,15295100.0],["2026-06-01",26.785,29.09,26.4,28.55,17308500.0],["2026-06-02",29.0,30.46,28.9,29.05,20583000.0],["2026-06-03",28.72,29.7,28.514,28.93,11968500.0],["2026-06-04",27.84,28.505,27.43,27.91,8833500.0],["2026-06-05",27.114,27.19,25.18,25.85,13426300.0],["2026-06-08",26.37,27.34,25.94,27.15,7892200.0],["2026-06-09",28.25,28.57,25.28,27.01,12308300.0],["2026-06-10",26.65,27.48,25.24,25.69,11988300.0],["2026-06-11",25.72,27.695,25.62,27.22,11986000.0],["2026-06-12",27.735,28.36,27.39,27.6,7292300.0],["2026-06-15",28.265,28.84,27.6,28.22,11319200.0],["2026-06-16",28.08,29.08,27.9,28.08,8579200.0],["2026-06-17",28.27,29.48,27.94,28.38,13185200.0],["2026-06-18",29.12,30.045,28.58,29.16,17471700.0],["2026-06-22",29.6,30.43,28.56,29.08,10602200.0],["2026-06-23",27.545,29.505,27.46,29.16,8390300.0],["2026-06-24",29.12,29.145,27.035,27.79,12690800.0],["2026-06-25",28.22,28.48,26.91,27.27,10281800.0],["2026-06-26",26.384,27.88,25.79,27.2,20586700.0],["2026-06-29",27.535,28.04,25.45,25.94,11371100.0],["2026-06-30",25.62,26.069,24.67,25.59,12590100.0],["2026-07-01",24.82,24.94,22.64,23.71,18139600.0],["2026-07-02",23.95,23.95,21.055,21.43,18569700.0],["2026-07-06",22.265,23.165,22.12,22.8,9436754.33567],["2026-07-07",21.99,22.28,20.71,21.54,11694904.512545],["2026-07-08",21.41,23.69,21.27,23.5,16198959.395391],["2026-07-09",24.28,24.65,23.57,23.74,8472065.234581],["2026-07-10",23.6,24.19,22.915,23.49,6589684.60447],["2026-07-13",22.945,23.1399,21.865,22.71,8180797.988951],["2026-07-14",23.27,23.48,21.95,22.09,6688836.111767],["2026-07-15",22.17,22.875,21.285,22.72,8547404.368995],["2026-07-16",22.25,22.25,20.74,21.02,6901512.358229],["2026-07-17",20.305,21.45,19.89,20.94,9351016.00058],["2026-07-20",21.9,22.79,21.85,22.4,12589692.933907],["2026-07-21",22.87,24.6597,22.79,24.01,12603900.788411],["2026-07-22",23.63,24.61,23.5,23.62,5092433.22876],["2026-07-23",23.34,24.585,23.16,23.96,7291360.843498],["2026-07-24",23.62,23.685,22.52,22.75,8235804.773613],["2026-07-27",22.351,22.7,20.39,20.74,9841545.975609],["2026-07-28",20.95,21.26,19.575,20.745,27655927.760316],["2026-07-29",20.905,21.03,17.915,18.12,35487487.274431],["2026-07-30",19.795,22.55,19.69,21.81,22634374.968369],["2026-07-31",22.96,23,20.67,20.72,11970658.323297]]}