{"t":"GRDN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-26",14.46,16.55,14.16,16.0,2846700.0],["2024-09-27",16.5,20.1,16.23,17.75,616100.0],["2024-09-30",17.7,18.23,15.52,16.8,306900.0],["2024-10-01",16.5,18.1,16.1,17.28,367900.0],["2024-10-02",17.9,17.98,16.755,17.37,235600.0],["2024-10-03",16.83,17.72,16.75,16.96,141700.0],["2024-10-04",17.21,17.67,16.93,17.36,174500.0],["2024-10-07",17.66,18.5,16.82,17.3,182400.0],["2024-10-08",17.1,18.93,17.05,18.6,177500.0],["2024-10-09",18.5,18.7,17.95,18.33,75500.0],["2024-10-10",18.2,18.33,16.9,16.95,198600.0],["2024-10-11",16.54,17.52,16.503,17.0,82100.0],["2024-10-14",17.07,17.398,17.0,17.15,31300.0],["2024-10-15",17.53,17.53,16.92,17.1,61600.0],["2024-10-16",17.125,17.94,17.08,17.94,58400.0],["2024-10-17",17.77,17.99,17.14,17.38,32600.0],["2024-10-18",17.18,17.81,17.01,17.68,84700.0],["2024-10-21",17.92,18.03,17.37,18.0,119400.0],["2024-10-22",18.11,18.3,17.65,18.01,116100.0],["2024-10-23",17.99,18.183,17.64,17.77,77600.0],["2024-10-24",17.67,18.05,17.01,17.08,54800.0],["2024-10-25",17.0,18.0,16.91,17.18,73100.0],["2024-10-28",17.41,17.99,17.13,17.64,59400.0],["2024-10-29",17.39,18.0,17.39,17.99,52700.0],["2024-10-30",17.9,17.995,17.45,17.55,71200.0],["2024-10-31",17.71,17.97,17.29,17.91,94300.0],["2024-11-01",17.94,18.52,17.7,18.27,197700.0],["2024-11-04",18.49,19.36,18.455,18.64,56800.0],["2024-11-05",18.83,19.42,18.61,19.22,208300.0],["2024-11-06",19.59,20.73,19.145,20.12,196100.0],["2024-11-07",19.92,21.18,19.92,21.0,233900.0],["2024-11-08",21.24,21.604,20.89,21.41,129800.0],["2024-11-11",21.73,23.05,21.39,22.25,273400.0],["2024-11-12",22.41,22.82,21.68,22.18,342700.0],["2024-11-13",19.33,21.05,19.05,19.8,303100.0],["2024-11-14",19.57,21.19,19.57,21.0,97600.0],["2024-11-15",21.17,21.99,20.71,20.93,68700.0],["2024-11-18",21.25,21.405,20.93,21.39,61600.0],["2024-11-19",21.2,21.695,20.745,21.56,166600.0],["2024-11-20",21.26,21.61,21.12,21.27,121900.0],["2024-11-21",21.8,23.0,21.685,22.07,229200.0],["2024-11-22",22.07,23.35,21.9,23.08,162800.0],["2024-11-25",23.33,24.63,23.19,24.5,232400.0],["2024-11-26",24.17,25.195,24.15,24.55,120200.0],["2024-11-27",24.705,25.32,24.66,24.96,125700.0],["2024-11-29",25.22,25.57,24.74,24.94,64500.0],["2024-12-02",24.84,24.94,23.79,24.28,145300.0],["2024-12-03",23.97,25.22,23.605,24.97,128400.0],["2024-12-04",24.92,25.54,23.98,24.77,255000.0],["2024-12-05",24.63,25.552,24.18,24.65,96500.0],["2024-12-06",24.68,25.28,24.053,25.0,228700.0],["2024-12-09",25.49,25.63,23.28,24.15,173600.0],["2024-12-10",23.96,25.42,23.9,24.31,259400.0],["2024-12-11",24.28,24.395,23.31,23.88,123300.0],["2024-12-12",24.26,25.735,24.0,25.17,188900.0],["2024-12-13",24.8,25.67,23.15,23.25,130700.0],["2024-12-16",23.01,23.47,22.05,22.3,219800.0],["2024-12-17",22.53,22.9,21.77,22.54,265700.0],["2024-12-18",22.45,22.75,21.52,22.13,237200.0],["2024-12-19",22.08,22.31,21.16,21.84,223300.0],["2024-12-20",21.5,22.14,21.2,21.41,1864100.0],["2024-12-23",21.51,23.81,20.94,23.65,142600.0],["2024-12-24",23.46,23.58,21.275,22.14,168800.0],["2024-12-26",21.82,22.9,21.43,22.59,101800.0],["2024-12-27",22.53,23.14,20.9,21.21,216200.0],["2024-12-30",20.94,20.94,20.215,20.28,178100.0],["2024-12-31",20.29,20.34,19.55,20.26,196400.0],["2025-01-02",20.55,20.79,19.23,19.89,201200.0],["2025-01-03",20.1,20.17,19.445,19.79,94400.0],["2025-01-06",19.76,20.49,19.3,19.43,100900.0],["2025-01-07",19.6,19.66,18.65,19.65,114900.0],["2025-01-08",19.79,20.165,19.48,20.12,93600.0],["2025-01-10",19.88,20.18,19.33,20.0,119300.0],["2025-01-13",19.7,21.2,19.7,21.03,127200.0],["2025-01-14",21.29,21.36,19.98,20.47,167400.0],["2025-01-15",20.82,21.43,20.65,21.27,115700.0],["2025-01-16",21.09,21.165,20.35,20.39,59600.0],["2025-01-17",20.7,20.87,20.44,20.69,70700.0],["2025-01-21",20.71,21.655,20.5,21.57,56200.0],["2025-01-22",21.63,21.63,21.01,21.06,66700.0],["2025-01-23",20.88,21.11,20.58,21.09,46000.0],["2025-01-24",21.03,21.63,20.95,21.58,35300.0],["2025-01-27",21.71,22.15,21.17,21.58,50400.0],["2025-01-28",21.54,22.05,21.24,21.82,53100.0],["2025-01-29",21.82,22.41,21.38,22.33,62700.0],["2025-01-30",22.54,22.86,21.67,22.69,69000.0],["2025-01-31",23.01,23.36,22.31,22.81,63000.0],["2025-02-03",22.37,22.72,21.56,22.24,44300.0],["2025-02-04",22.18,22.885,22.055,22.82,59000.0],["2025-02-05",22.62,23.26,22.62,23.11,45600.0],["2025-02-06",23.01,23.01,21.96,22.24,63500.0],["2025-02-07",22.54,22.54,20.93,21.31,52500.0],["2025-02-10",21.34,21.34,20.63,21.21,41000.0],["2025-02-11",21.06,21.217,19.61,19.85,61500.0],["2025-02-12",19.67,20.21,18.782,19.5,100500.0],["2025-02-13",19.83,20.55,19.63,20.24,33400.0],["2025-02-14",20.29,20.495,19.45,19.75,58300.0],["2025-02-18",19.48,20.09,19.27,20.04,40400.0],["2025-02-19",20.17,21.08,19.97,20.91,45700.0],["2025-02-20",20.74,20.74,19.75,20.11,47900.0],["2025-02-21",20.26,20.44,19.31,19.58,43800.0],["2025-02-24",19.87,20.47,19.265,19.97,62300.0],["2025-02-25",19.98,20.08,19.51,19.8,37700.0],["2025-02-26",19.92,19.995,18.7,18.83,46100.0],["2025-02-27",18.62,19.05,18.46,18.47,24400.0],["2025-02-28",18.47,20.19,18.27,20.0,55400.0],["2025-03-03",19.87,20.03,18.86,18.91,45400.0],["2025-03-04",18.71,19.62,18.71,19.59,48700.0],["2025-03-05",19.69,19.755,19.25,19.53,43400.0],["2025-03-06",19.34,19.47,18.11,18.32,57000.0],["2025-03-07",18.0,19.39,17.78,18.47,75800.0],["2025-03-10",18.2,18.82,18.005,18.37,54000.0],["2025-03-11",18.4,19.12,18.37,18.9,93000.0],["2025-03-12",19.02,19.57,18.505,19.36,69500.0],["2025-03-13",19.22,19.49,18.52,19.33,65500.0],["2025-03-14",19.48,20.32,19.31,20.09,46300.0],["2025-03-17",19.84,20.62,19.84,20.55,46700.0],["2025-03-18",20.3,21.615,20.3,21.2,62000.0],["2025-03-19",21.14,21.96,20.99,21.9,56400.0],["2025-03-20",21.5,22.295,21.25,21.63,55800.0],["2025-03-21",21.23,21.88,19.5,21.35,171700.0],["2025-03-24",21.6,21.97,20.96,21.4,68200.0],["2025-03-25",21.3,21.405,20.05,20.33,159800.0],["2025-03-26",20.44,20.7,19.31,20.23,198000.0],["2025-03-27",19.51,22.05,19.462,21.11,327800.0],["2025-03-28",20.83,21.26,19.57,20.15,131100.0],["2025-03-31",20.0,21.7,19.8,21.26,142000.0],["2025-04-01",21.04,21.52,19.825,21.01,232900.0],["2025-04-02",20.84,21.67,20.67,21.53,56200.0],["2025-04-03",20.61,21.64,20.61,21.54,78500.0],["2025-04-04",21.02,21.32,20.15,21.25,132300.0],["2025-04-07",21.0,21.605,19.6,21.06,105500.0],["2025-04-08",21.68,21.68,20.205,20.5,80200.0],["2025-04-09",20.25,21.69,19.64,21.49,129600.0],["2025-04-10",21.11,22.165,20.78,21.76,79400.0],["2025-04-11",22.07,23.06,21.45,22.87,108800.0],["2025-04-14",23.16,23.5,21.0,22.89,114200.0],["2025-04-15",23.01,23.74,22.865,23.32,88100.0],["2025-04-16",23.31,23.68,22.71,23.52,67000.0],["2025-04-17",23.5,24.27,22.71,24.11,154100.0],["2025-04-21",23.84,24.07,22.33,23.24,94700.0],["2025-04-22",23.48,25.0,23.225,23.95,102100.0],["2025-04-23",24.43,24.93,23.15,23.52,106000.0],["2025-04-24",23.37,24.7,22.41,24.09,69100.0],["2025-04-25",24.0,24.643,23.726,24.2,45400.0],["2025-04-28",24.38,24.86,23.76,24.13,53700.0],["2025-04-29",24.0,24.3,23.79,24.1,58000.0],["2025-04-30",23.88,25.87,23.824,25.04,157300.0],["2025-05-01",24.84,25.89,24.51,24.78,79700.0],["2025-05-02",25.04,25.98,24.89,25.79,82300.0],["2025-05-05",25.73,25.95,25.2,25.43,56000.0],["2025-05-06",25.08,25.72,24.5,25.7,71800.0],["2025-05-07",25.75,26.91,25.1,25.83,89100.0],["2025-05-08",25.87,26.39,24.96,25.48,98000.0],["2025-05-09",25.86,26.305,25.26,25.63,69500.0],["2025-05-12",25.89,25.93,24.306,25.66,146700.0],["2025-05-13",25.4,25.4,22.57,24.64,142300.0],["2025-05-14",24.92,25.76,24.07,24.12,155700.0],["2025-05-15",23.92,25.04,23.73,24.92,105500.0],["2025-05-16",25.06,25.135,24.37,24.69,88800.0],["2025-05-19",24.79,26.79,24.599,26.52,141900.0],["2025-05-20",26.63,26.89,25.86,26.5,57800.0],["2025-05-21",24.2,24.309,21.17,22.06,219600.0],["2025-05-22",22.86,22.925,21.62,22.58,146500.0],["2025-05-23",21.5,22.7,21.5,21.94,2536000.0],["2025-05-27",23.07,23.93,21.94,22.13,1121000.0],["2025-05-28",22.23,22.25,21.18,21.45,206900.0],["2025-05-29",21.68,21.81,21.295,21.39,147800.0],["2025-05-30",21.13,21.595,20.67,21.17,481200.0],["2025-06-02",21.15,21.65,20.28,21.29,249300.0],["2025-06-03",21.43,21.95,20.78,21.8,290700.0],["2025-06-04",22.05,22.3,21.16,21.51,467300.0],["2025-06-05",21.65,21.72,20.71,20.92,408700.0],["2025-06-06",21.16,21.455,19.86,20.65,253700.0],["2025-06-09",20.92,20.965,19.82,20.33,578900.0],["2025-06-10",20.58,21.18,20.04,20.63,188800.0],["2025-06-11",20.55,20.725,20.055,20.16,165900.0],["2025-06-12",20.11,20.35,19.921,20.26,99200.0],["2025-06-13",20.15,20.35,19.64,19.69,288500.0],["2025-06-16",19.68,20.04,19.17,19.75,216400.0],["2025-06-17",19.63,20.3,19.56,19.67,239000.0],["2025-06-18",19.65,20.035,19.57,19.68,165900.0],["2025-06-20",19.83,20.42,19.655,20.1,237100.0],["2025-06-23",20.05,20.62,19.915,20.32,191600.0],["2025-06-24",20.43,20.68,20.03,20.6,246800.0],["2025-06-25",20.68,20.68,20.01,20.31,129400.0],["2025-06-26",20.45,21.22,20.13,21.15,377400.0],["2025-06-27",21.25,21.57,20.96,21.38,986400.0],["2025-06-30",21.43,21.55,21.13,21.31,481100.0],["2025-07-01",21.31,21.97,21.255,21.4,289500.0],["2025-07-02",21.31,21.31,20.38,20.59,557500.0],["2025-07-03",20.67,20.97,20.05,20.85,78400.0],["2025-07-07",20.85,20.945,20.38,20.74,273400.0],["2025-07-08",20.76,21.28,20.538,20.95,150400.0],["2025-07-09",21.22,21.22,20.48,21.09,199000.0],["2025-07-10",21.0,21.32,20.81,20.84,124400.0],["2025-07-11",20.61,20.88,20.17,20.4,96700.0],["2025-07-14",20.42,20.43,20.16,20.39,95300.0],["2025-07-15",20.64,20.73,20.18,20.55,131500.0],["2025-07-16",20.83,20.83,20.385,20.78,131300.0],["2025-07-17",20.89,21.174,20.76,20.81,85800.0],["2025-07-18",20.94,20.94,20.274,20.28,118700.0],["2025-07-21",20.6,21.08,20.56,20.89,131300.0],["2025-07-22",20.85,21.155,20.22,20.33,127000.0],["2025-07-23",20.3,20.72,20.18,20.7,88100.0],["2025-07-24",20.69,20.71,20.23,20.28,89600.0],["2025-07-25",20.21,20.985,20.06,20.55,142400.0],["2025-07-28",20.62,20.995,20.37,20.74,154100.0],["2025-07-29",20.89,20.89,20.23,20.33,73100.0],["2025-07-30",20.36,20.57,20.23,20.48,120600.0],["2025-07-31",20.37,21.1,20.32,20.9,175000.0],["2025-08-01",20.84,20.84,20.3,20.33,177800.0],["2025-08-04",20.13,20.75,20.13,20.26,106100.0],["2025-08-05",20.22,20.78,20.1,20.76,140100.0],["2025-08-06",20.95,21.07,20.54,20.94,112300.0],["2025-08-07",21.03,21.04,20.335,20.48,65400.0],["2025-08-08",20.5,20.5,19.69,19.97,136000.0],["2025-08-11",20.18,20.615,19.67,19.88,139700.0],["2025-08-12",20.5,22.74,19.295,22.62,885900.0],["2025-08-13",22.37,23.65,22.1,23.55,325200.0],["2025-08-14",23.55,24.21,23.28,23.89,162500.0],["2025-08-15",23.98,23.98,23.405,23.62,186800.0],["2025-08-18",23.75,24.885,23.59,24.82,228100.0],["2025-08-19",24.89,25.43,24.56,25.4,222100.0],["2025-08-20",25.45,26.43,25.01,26.05,290700.0],["2025-08-21",25.99,26.705,25.465,26.29,278200.0],["2025-08-22",26.44,26.76,25.75,25.79,417800.0],["2025-08-25",25.6,26.8,25.6,26.23,330500.0],["2025-08-26",26.42,26.59,25.77,26.03,273100.0],["2025-08-27",26.06,26.39,25.58,25.76,242900.0],["2025-08-28",25.67,26.195,25.09,26.15,328500.0],["2025-08-29",26.33,26.7,25.985,26.42,373800.0],["2025-09-02",26.35,26.8,26.065,26.6,343300.0],["2025-09-03",26.7,28.41,26.54,28.41,537500.0],["2025-09-04",28.4,28.55,27.87,28.47,355000.0],["2025-09-05",28.76,28.8,27.35,28.21,484000.0],["2025-09-08",28.58,28.98,27.915,28.85,392500.0],["2025-09-09",28.79,28.9,28.28,28.84,225500.0],["2025-09-10",28.68,29.03,28.45,28.98,265000.0],["2025-09-11",29.09,30.3,28.89,30.3,288000.0],["2025-09-12",30.13,30.39,28.903,29.64,356500.0],["2025-09-15",29.57,30.22,28.85,29.66,359600.0],["2025-09-16",29.62,29.62,27.09,27.26,608600.0],["2025-09-17",27.47,28.12,26.8,27.17,392000.0],["2025-09-18",27.46,27.46,25.82,26.42,560000.0],["2025-09-19",26.53,26.74,25.31,25.43,1586500.0],["2025-09-22",25.52,25.735,24.85,25.35,357400.0],["2025-09-23",25.54,26.18,25.54,25.66,226400.0],["2025-09-24",25.54,26.44,25.225,26.21,318100.0],["2025-09-25",26.53,26.53,24.99,25.45,353700.0],["2025-09-26",25.6,26.18,25.37,26.01,236200.0],["2025-09-29",26.25,26.25,25.41,26.07,421600.0],["2025-09-30",26.12,26.36,25.73,26.23,354900.0],["2025-10-01",25.84,26.23,23.86,24.35,525700.0],["2025-10-02",24.43,24.67,23.96,24.42,212500.0],["2025-10-03",24.63,25.01,23.89,23.94,183600.0],["2025-10-06",23.88,24.265,23.45,23.75,246500.0],["2025-10-07",23.81,23.81,23.295,23.74,299400.0],["2025-10-08",23.99,24.57,23.68,23.7,253900.0],["2025-10-09",23.74,24.21,23.48,23.68,223600.0],["2025-10-10",23.93,24.16,23.14,23.41,351600.0],["2025-10-13",23.61,24.15,23.61,24.0,309700.0],["2025-10-14",23.83,24.755,23.82,24.42,242900.0],["2025-10-15",23.9,24.86,23.37,24.41,274200.0],["2025-10-16",24.32,24.66,23.95,24.37,164400.0],["2025-10-17",24.23,24.96,23.72,24.95,182700.0],["2025-10-20",25.05,25.9,25.015,25.89,206400.0],["2025-10-21",25.76,27.11,25.06,27.05,361400.0],["2025-10-22",26.91,28.03,26.4,27.99,335400.0],["2025-10-23",28.12,28.35,27.035,28.03,412000.0],["2025-10-24",28.31,28.86,27.89,28.53,344200.0],["2025-10-27",28.62,29.09,28.35,29.05,372200.0],["2025-10-28",29.1,29.56,28.825,29.56,269000.0],["2025-10-29",29.85,29.9,28.35,28.55,330600.0],["2025-10-30",28.39,28.89,27.77,28.32,325000.0],["2025-10-31",28.11,28.73,27.58,28.04,319500.0],["2025-11-03",27.78,28.34,27.435,28.27,218700.0],["2025-11-04",28.07,28.91,28.07,28.49,235200.0],["2025-11-05",28.28,29.39,27.9,28.99,332600.0],["2025-11-06",28.83,28.97,28.24,28.49,241100.0],["2025-11-07",28.43,29.12,27.88,28.8,482300.0],["2025-11-10",28.49,30.363,27.385,29.75,504900.0],["2025-11-11",31.91,37.43,31.1,31.25,989500.0],["2025-11-12",30.78,31.81,29.808,31.55,335300.0],["2025-11-13",31.72,32.0,29.83,30.42,385700.0],["2025-11-14",30.52,30.56,28.63,29.21,457300.0],["2025-11-17",29.52,29.6,28.32,28.33,293600.0],["2025-11-18",28.53,28.705,27.76,27.91,205700.0],["2025-11-19",27.91,28.34,27.38,27.55,274000.0],["2025-11-20",28.08,28.755,27.615,27.64,628100.0],["2025-11-21",27.79,28.86,27.595,28.36,431300.0],["2025-11-24",28.8,29.175,28.445,28.68,404900.0],["2025-11-25",29.31,29.9,28.93,29.36,254700.0],["2025-11-26",29.36,30.0,29.08,29.34,235200.0],["2025-11-28",29.41,29.95,29.15,29.28,117000.0],["2025-12-01",28.81,29.71,28.619,28.77,248000.0],["2025-12-02",29.05,29.55,28.65,29.28,260700.0],["2025-12-03",29.25,29.9,28.98,29.26,222500.0],["2025-12-04",29.26,29.82,29.17,29.32,189400.0],["2025-12-05",29.24,29.76,29.18,29.76,254800.0],["2025-12-08",30.0,30.0,28.336,28.62,289500.0],["2025-12-09",28.91,29.49,28.804,29.17,309400.0],["2025-12-10",29.04,30.21,28.95,29.92,469700.0],["2025-12-11",29.84,31.46,29.58,31.17,378600.0],["2025-12-12",31.23,31.43,29.93,30.18,197800.0],["2025-12-15",30.28,30.82,29.73,30.44,271500.0],["2025-12-16",30.55,31.5,30.27,30.64,274400.0],["2025-12-17",30.52,31.32,30.37,30.58,262900.0],["2025-12-18",30.77,31.72,30.77,31.15,207200.0],["2025-12-19",31.01,31.86,30.966,31.54,1126600.0],["2025-12-22",31.48,32.06,30.84,31.38,254900.0],["2025-12-23",31.27,31.73,29.65,31.26,170300.0],["2025-12-24",31.19,31.19,30.58,30.86,79400.0],["2025-12-26",30.9,30.9,30.21,30.74,73900.0],["2025-12-29",30.65,31.17,30.3,30.98,179300.0],["2025-12-30",31.06,31.06,29.9,30.26,269200.0],["2025-12-31",30.25,30.69,29.515,30.09,358000.0],["2026-01-02",30.08,30.19,29.19,29.53,291400.0],["2026-01-05",29.45,31.22,29.3,31.18,256900.0],["2026-01-06",30.94,31.75,30.84,31.28,215600.0],["2026-01-07",31.45,31.96,30.675,30.97,257300.0],["2026-01-08",30.76,31.59,30.75,30.94,126200.0],["2026-01-09",30.9,31.21,30.18,30.32,350800.0],["2026-01-12",30.17,31.9,30.17,31.51,225100.0],["2026-01-13",31.48,31.88,30.86,31.26,274000.0],["2026-01-14",31.81,31.81,30.12,30.13,260300.0],["2026-01-15",30.14,31.25,28.56,29.5,546800.0],["2026-01-16",29.45,29.45,26.86,27.03,371200.0],["2026-01-20",26.84,28.35,26.34,28.32,329600.0],["2026-01-21",28.41,29.38,27.53,29.35,313400.0],["2026-01-22",29.4,30.51,29.15,30.39,234600.0],["2026-01-23",30.14,30.59,29.86,30.51,211200.0],["2026-01-26",30.69,31.11,30.446,30.65,215400.0],["2026-01-27",30.34,30.56,29.07,29.71,270700.0],["2026-01-28",29.61,30.29,29.28,30.26,260500.0],["2026-01-29",30.45,30.795,29.49,30.68,160700.0],["2026-01-30",30.24,30.705,29.97,30.2,280700.0],["2026-02-02",29.98,32.5,29.435,32.37,217100.0],["2026-02-03",32.33,33.0,30.863,31.72,299900.0],["2026-02-04",31.84,32.0,30.85,31.44,214800.0],["2026-02-05",31.45,32.9,31.175,32.87,329100.0],["2026-02-06",33.0,33.97,32.34,33.88,138300.0],["2026-02-09",33.69,34.22,33.52,34.09,114800.0],["2026-02-10",34.19,34.58,33.62,33.8,132600.0],["2026-02-11",33.78,34.82,33.435,34.59,195500.0],["2026-02-12",34.59,34.98,33.02,33.15,234000.0],["2026-02-13",33.45,34.16,32.84,33.46,165700.0],["2026-02-17",33.48,33.81,32.26,32.65,201900.0],["2026-02-18",31.82,33.017,31.82,32.83,167300.0],["2026-02-19",32.68,33.04,32.355,33.04,107400.0],["2026-02-20",32.93,33.93,32.37,33.54,145200.0],["2026-02-23",33.42,33.54,32.56,33.01,92700.0],["2026-02-24",33.08,33.26,32.125,32.43,113800.0],["2026-02-25",32.62,33.42,32.33,33.32,140000.0],["2026-02-26",33.14,33.735,32.73,33.07,137500.0],["2026-02-27",32.65,33.71,32.65,33.51,243800.0],["2026-03-02",33.01,33.72,32.82,33.66,113700.0],["2026-03-03",32.88,34.18,32.88,34.04,220300.0],["2026-03-04",34.1,35.15,33.43,34.76,217200.0],["2026-03-05",34.23,34.665,33.13,33.94,222200.0],["2026-03-06",33.3,33.56,31.29,31.78,205400.0],["2026-03-09",31.47,32.73,30.61,32.34,281600.0],["2026-03-10",32.81,34.14,31.46,33.65,499800.0],["2026-03-11",33.17,34.3,32.55,33.51,603400.0],["2026-03-12",34.52,35.99,32.785,33.27,683500.0],["2026-03-13",33.49,33.79,31.135,32.59,514900.0],["2026-03-16",33.25,33.3,32.26,32.93,370000.0],["2026-03-17",33.27,34.655,33.0,34.09,651600.0],["2026-03-18",33.71,34.33,33.385,33.91,361200.0],["2026-03-19",32.02,34.77,31.92,34.39,2657900.0],["2026-03-20",34.52,35.68,33.521,35.62,854400.0],["2026-03-23",36.0,38.12,36.0,37.26,710700.0],["2026-03-24",36.82,37.67,36.8,37.57,392000.0],["2026-03-25",37.42,37.99,36.27,36.5,435100.0],["2026-03-26",36.28,36.5,35.36,35.4,453900.0],["2026-03-27",35.1,35.1,33.92,34.16,797100.0],["2026-03-30",35.3,37.55,35.23,37.25,760900.0],["2026-03-31",37.54,38.34,37.155,37.66,953400.0],["2026-04-01",38.03,38.285,37.005,37.62,775500.0],["2026-04-02",37.32,38.714,36.865,37.99,561000.0],["2026-04-06",37.99,39.18,37.748,38.44,755200.0],["2026-04-07",38.05,39.53,38.05,39.26,542700.0],["2026-04-08",40.01,41.36,39.72,40.03,932700.0],["2026-04-09",39.89,40.76,39.61,40.65,468000.0],["2026-04-10",40.57,40.64,38.92,39.15,350600.0],["2026-04-13",39.13,39.555,38.95,39.49,168200.0],["2026-04-14",39.49,39.65,37.5,37.79,438400.0],["2026-04-15",37.7,38.115,36.5,37.09,331500.0],["2026-04-16",37.09,37.55,36.56,36.95,256900.0],["2026-04-17",37.15,38.02,37.0,37.54,403700.0],["2026-04-20",37.5,38.42,37.17,37.34,274200.0],["2026-04-21",37.37,37.725,35.85,36.02,283700.0],["2026-04-22",36.58,37.167,35.76,36.26,248400.0],["2026-04-23",36.19,37.02,35.56,36.97,266000.0],["2026-04-24",36.92,38.13,36.92,37.57,561900.0],["2026-04-27",38.15,39.62,37.91,37.93,389600.0],["2026-04-28",38.14,39.27,37.38,37.59,335900.0],["2026-04-29",37.45,38.06,37.25,37.57,260400.0],["2026-04-30",37.42,37.732,36.01,37.1,321600.0],["2026-05-01",37.18,37.97,36.71,37.37,220000.0],["2026-05-04",37.19,37.41,35.97,36.64,382700.0],["2026-05-05",36.78,37.27,36.13,37.24,301200.0],["2026-05-06",37.47,37.88,36.26,36.58,467400.0],["2026-05-07",35.34,36.64,32.25,36.27,1107000.0],["2026-05-08",36.48,37.35,35.82,36.09,542800.0],["2026-05-11",35.82,36.69,35.39,35.65,287100.0],["2026-05-12",35.74,35.99,34.88,34.91,296500.0],["2026-05-13",34.8,35.81,34.3,35.67,379400.0],["2026-05-14",35.65,36.805,35.52,36.27,355200.0],["2026-05-15",35.95,37.0,35.71,36.61,507000.0],["2026-05-18",36.65,36.94,35.72,35.82,272800.0],["2026-05-19",35.74,36.97,35.12,36.28,404000.0],["2026-05-20",36.46,37.68,36.08,37.63,408200.0],["2026-05-21",37.16,38.39,36.107,38.37,581300.0],["2026-05-22",38.3,38.93,37.84,38.48,284400.0],["2026-05-26",37.84,38.88,37.39,38.59,384900.0],["2026-05-27",38.7,39.33,37.33,39.12,272100.0],["2026-05-28",39.22,39.645,38.62,38.75,361400.0],["2026-05-29",38.51,39.159,38.16,38.74,591600.0],["2026-06-01",38.55,39.61,37.432,39.26,407300.0],["2026-06-02",39.05,39.99,38.57,38.92,499600.0],["2026-06-03",38.89,39.69,38.04,39.14,349100.0],["2026-06-04",39.37,41.01,38.85,40.8,494900.0],["2026-06-05",41.0,41.79,40.31,40.48,445200.0],["2026-06-08",40.48,40.91,39.78,40.51,309500.0],["2026-06-09",41.0,42.0,40.69,41.83,308500.0],["2026-06-10",41.87,42.48,41.3,41.97,412600.0],["2026-06-11",42.0,43.11,40.335,43.08,306700.0],["2026-06-12",43.16,43.855,42.855,43.09,305700.0],["2026-06-15",43.3,43.96,42.71,42.88,276200.0],["2026-06-16",43.14,43.76,42.39,42.42,377300.0],["2026-06-17",43.31,43.705,42.495,43.4,281600.0],["2026-06-18",43.9,44.0,42.12,42.41,1002700.0],["2026-06-22",42.81,43.57,41.89,41.89,423400.0],["2026-06-23",40.9,41.105,39.04,39.19,477300.0],["2026-06-24",39.57,40.247,38.32,38.33,463300.0],["2026-06-25",38.59,39.805,38.28,38.88,543200.0],["2026-06-26",39.18,42.31,38.15,42.31,998700.0],["2026-06-29",42.19,43.39,40.15,40.44,533300.0],["2026-06-30",40.74,43.2,40.29,41.87,783200.0],["2026-07-01",41.63,42.72,40.54,42.13,773200.0],["2026-07-02",42.11,43.4,41.875,42.0,565100.0],["2026-07-06",42.03,42.96,41.28,41.38,240915.414846],["2026-07-07",41.15,41.44,39.36,39.97,389101.267725],["2026-07-08",39.48,40.775,38.8201,40.39,562208.59816],["2026-07-09",40.46,41.87,40.26,41.06,305679.53727],["2026-07-10",41.01,41.15,40.01,40.96,278242.860472],["2026-07-13",40.81,41.31,40.1452,40.29,259043.8978],["2026-07-14",40.07,41.02,39.2301,39.67,299970.25233],["2026-07-15",39.44,40.34,39.17,39.97,240485.2493],["2026-07-16",40.07,41.02,39.61,40.37,253433.595894],["2026-07-17",39.8,40.81,39.55,40.52,316456.264424],["2026-07-20",40.73,41.08,39.41,39.78,232282.32557],["2026-07-21",39.78,40.92,39.54,40.91,199538.817915],["2026-07-22",40.92,40.995,39.455,39.77,162645.218456],["2026-07-23",39.16,39.5424,37.03,39.44,768310.531715],["2026-07-24",40.06,40.55,39.3,40.45,249941.50101],["2026-07-27",40.84,42.19,40.35,41.46,315809.513374],["2026-07-28",42.14,42.14,41.21,41.86,200134.060563],["2026-07-29",41.76,43.2686,40.31,40.99,259761.106027],["2026-07-30",41.23,41.92,40.2083,41.2,191515.623522],["2026-07-31",40.79,41.725,39.23,39.53,429539.132995],["2026-08-03",39.88,40.94,39.88,40.81,246980.930014],["2026-08-04",41.35,41.64,40.48,40.53,199394.44186],["2026-08-05",40.17,41.1099,40.17,40.5,164363.476635],["2026-08-06",40.49,40.695,39.15,39.47,283183.050475],["2026-08-07",43.15,47.02,42.065,43.83,1045061.212301],["2026-08-10",43.45,44.13,42.46,42.81,84298.384565],["2026-08-11",41.66,41.66,38.74,39.46,705220.107412],["2026-08-12",40,40,38.44,38.58,383779.060329],["2026-08-13",39.08,39.51,37.7135,38.46,310916.397392],["2026-08-14",38.37,39.05,37.575,38.43,290706.822921]]}