{"t":"IMSR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-10",9.99,10.07,9.9,9.97,1422000.0],["2024-10-11",9.96,9.97,9.96,9.96,252300.0],["2024-10-14",9.969,9.969,9.969,9.969,300.0],["2024-10-15",9.96,9.97,9.96,9.965,733700.0],["2024-10-16",9.96,9.97,9.96,9.96,54100.0],["2024-10-17",9.97,9.97,9.96,9.97,249700.0],["2024-10-18",9.96,9.97,9.96,9.97,745100.0],["2024-10-21",9.96,9.97,9.96,9.97,859800.0],["2024-10-22",9.97,9.99,9.96,9.97,485800.0],["2024-10-23",9.97,9.98,9.97,9.975,865500.0],["2024-10-24",9.985,9.985,9.97,9.97,11000.0],["2024-10-25",9.99,9.99,9.97,9.97,59100.0],["2024-10-28",9.98,9.98,9.98,9.98,400.0],["2024-10-29",9.98,10.01,9.97,10.01,164500.0],["2024-10-30",9.98,10.0,9.98,10.0,490300.0],["2024-10-31",10.0,10.0,9.98,9.98,1500.0],["2024-11-01",10.0,10.0,9.99,9.99,4100.0],["2024-11-04",10.455,10.455,9.99,9.99,19700.0],["2024-11-05",10.25,10.25,9.98,9.98,122900.0],["2024-11-06",10.005,10.005,10.0,10.0,482200.0],["2024-11-07",10.01,10.01,10.0,10.01,1300.0],["2024-11-08",9.99,10.0,9.99,10.0,2700.0],["2024-11-11",10.0,10.01,10.0,10.01,11700.0],["2024-11-12",9.998,10.0,9.99,10.0,18600.0],["2024-11-13",10.0,10.01,10.0,10.01,126700.0],["2024-11-14",10.005,10.01,10.005,10.01,3900.0],["2024-11-15",10.01,10.01,10.01,10.01,2300.0],["2024-11-18",10.01,10.01,10.01,10.01,0.0],["2024-11-19",10.01,10.01,9.99,9.99,88900.0],["2024-11-20",10.003,10.004,10.0,10.0,1800.0],["2024-11-21",10.0,10.0,10.0,10.0,300.0],["2024-11-22",9.99,10.0,9.99,10.0,300.0],["2024-11-25",9.99,10.004,9.99,10.0,1500.0],["2024-11-26",10.0,10.0,10.0,10.0,200.0],["2024-11-27",10.001,10.012,10.001,10.01,77200.0],["2024-11-29",10.01,10.015,10.01,10.01,5400.0],["2024-12-02",10.122,10.48,9.995,10.0,15600.0],["2024-12-03",10.0,10.05,10.0,10.0,54800.0],["2024-12-04",10.0,10.0,10.0,10.0,0.0],["2024-12-05",10.0,10.02,9.99,10.01,32300.0],["2024-12-06",10.01,10.01,10.01,10.01,120500.0],["2024-12-09",10.0,10.01,10.0,10.01,2600.0],["2024-12-10",10.01,10.01,10.01,10.01,0.0],["2024-12-11",10.01,10.02,10.0,10.02,21300.0],["2024-12-12",10.01,10.01,10.01,10.01,500.0],["2024-12-13",10.01,10.01,10.01,10.01,0.0],["2024-12-16",10.01,10.01,10.01,10.01,300.0],["2024-12-17",10.01,10.05,10.0,10.05,13200.0],["2024-12-18",10.01,10.01,10.01,10.01,225100.0],["2024-12-19",10.07,10.07,10.01,10.02,2200.0],["2024-12-20",10.02,10.038,10.01,10.029,203900.0],["2024-12-23",10.01,10.02,10.0,10.02,70400.0],["2024-12-24",10.01,10.01,10.01,10.01,100.0],["2024-12-26",10.01,10.01,10.01,10.01,200.0],["2024-12-27",10.02,10.028,10.01,10.028,3500.0],["2024-12-30",10.01,10.01,10.01,10.01,600.0],["2024-12-31",10.02,10.03,10.02,10.02,9000.0],["2025-01-02",10.02,10.03,10.02,10.03,60700.0],["2025-01-03",10.02,10.03,10.02,10.03,300.0],["2025-01-06",10.02,10.02,10.02,10.02,2300.0],["2025-01-07",10.02,10.03,10.02,10.03,2900.0],["2025-01-08",10.03,10.03,10.03,10.03,22600.0],["2025-01-10",10.03,10.03,10.03,10.03,300.0],["2025-01-13",10.03,10.03,10.03,10.03,0.0],["2025-01-14",10.04,10.05,10.04,10.05,17300.0],["2025-01-15",10.05,10.05,10.05,10.05,0.0],["2025-01-16",10.04,10.06,10.04,10.05,3900.0],["2025-01-17",10.049,10.049,10.049,10.049,500.0],["2025-01-21",10.049,10.049,10.049,10.049,0.0],["2025-01-22",10.04,10.05,10.04,10.05,36200.0],["2025-01-23",10.25,10.25,10.25,10.25,500.0],["2025-01-24",10.12,10.12,10.05,10.1,14700.0],["2025-01-27",10.08,10.08,10.05,10.05,800.0],["2025-01-28",10.06,10.06,10.06,10.06,2600.0],["2025-01-29",10.06,10.06,10.06,10.06,1100.0],["2025-01-30",10.062,10.062,10.062,10.062,1100.0],["2025-01-31",10.07,10.08,10.07,10.08,1300.0],["2025-02-03",10.095,10.095,10.08,10.08,1200.0],["2025-02-04",10.08,10.08,10.08,10.08,200.0],["2025-02-05",10.08,10.08,10.08,10.08,0.0],["2025-02-06",10.08,10.08,10.08,10.08,700.0],["2025-02-07",10.09,10.09,10.07,10.089,11200.0],["2025-02-10",10.09,10.11,10.08,10.11,1400.0],["2025-02-11",10.08,10.11,10.08,10.08,3300.0],["2025-02-12",10.09,10.11,10.088,10.1,51500.0],["2025-02-13",10.1,10.101,10.1,10.1,2200.0],["2025-02-14",10.1,10.105,10.1,10.101,1900.0],["2025-02-18",10.181,10.181,10.1,10.117,1300.0],["2025-02-19",10.12,10.12,10.11,10.12,1700.0],["2025-02-20",10.118,10.12,10.11,10.11,14800.0],["2025-02-21",10.132,10.201,10.11,10.11,78400.0],["2025-02-24",10.11,10.115,10.11,10.115,2200.0],["2025-02-25",10.11,10.15,10.11,10.13,12100.0],["2025-02-26",10.13,10.13,10.13,10.13,200.0],["2025-02-27",10.13,10.13,10.13,10.13,0.0],["2025-02-28",10.11,10.15,10.11,10.14,10400.0],["2025-03-03",10.14,10.14,10.14,10.14,200.0],["2025-03-04",10.14,10.14,10.12,10.12,2300.0],["2025-03-05",10.15,10.15,10.14,10.15,600.0],["2025-03-06",10.15,10.16,10.15,10.16,4200.0],["2025-03-07",10.175,10.175,10.14,10.16,39300.0],["2025-03-10",10.21,10.21,10.14,10.14,3200.0],["2025-03-11",10.16,10.16,10.15,10.15,1100.0],["2025-03-12",10.2,10.2,10.19,10.2,3300.0],["2025-03-13",10.2,10.2,10.2,10.2,0.0],["2025-03-14",10.16,10.16,10.15,10.15,900.0],["2025-03-17",10.14,10.14,10.14,10.14,900.0],["2025-03-18",10.14,10.14,10.13,10.13,2400.0],["2025-03-19",10.2,10.2,10.2,10.2,1100.0],["2025-03-20",10.2,10.2,10.2,10.2,0.0],["2025-03-21",10.2,10.2,10.2,10.2,0.0],["2025-03-24",10.16,10.16,10.16,10.16,100.0],["2025-03-25",10.13,10.14,10.12,10.14,1400.0],["2025-03-26",10.69,10.95,10.54,10.8,6220900.0],["2025-03-27",10.9,10.9,10.56,10.7,501300.0],["2025-03-28",10.594,10.699,10.53,10.59,107800.0],["2025-03-31",10.71,10.71,10.52,10.52,22600.0],["2025-04-01",10.77,10.77,10.55,10.553,88700.0],["2025-04-02",10.74,10.75,10.59,10.6,53300.0],["2025-04-03",10.5,10.55,10.4,10.5,21100.0],["2025-04-04",10.61,10.614,10.49,10.605,9000.0],["2025-04-07",10.414,10.6,10.414,10.6,138400.0],["2025-04-08",10.5,10.6,10.495,10.6,30500.0],["2025-04-09",10.472,10.6,10.472,10.6,48500.0],["2025-04-10",10.58,10.65,10.503,10.6,62300.0],["2025-04-11",10.677,10.75,10.6,10.74,78200.0],["2025-04-14",10.68,10.75,10.68,10.74,391400.0],["2025-04-15",10.74,10.75,10.7,10.75,92500.0],["2025-04-16",10.7,10.72,10.7,10.715,88600.0],["2025-04-17",10.671,10.74,10.671,10.72,700.0],["2025-04-21",10.72,10.72,10.72,10.72,0.0],["2025-04-22",10.765,10.765,10.6,10.7,6400.0],["2025-04-23",10.91,10.94,10.56,10.75,164500.0],["2025-04-24",10.7,10.9,10.68,10.83,799600.0],["2025-04-25",10.85,11.099,10.8,10.95,113000.0],["2025-04-28",11.19,11.19,10.81,10.83,239400.0],["2025-04-29",10.968,10.968,10.7,10.85,62000.0],["2025-04-30",10.75,10.98,10.575,10.9,36800.0],["2025-05-01",10.88,10.99,10.74,10.85,99500.0],["2025-05-02",10.85,10.85,10.76,10.825,167200.0],["2025-05-05",10.846,10.9,10.84,10.89,2600.0],["2025-05-06",10.89,10.99,10.715,10.83,136400.0],["2025-05-07",10.742,10.95,10.74,10.88,66500.0],["2025-05-08",10.9,10.95,10.75,10.85,30600.0],["2025-05-09",10.836,10.925,10.792,10.9,137300.0],["2025-05-12",10.96,10.96,10.83,10.915,67600.0],["2025-05-13",10.92,11.24,10.84,10.9,401100.0],["2025-05-14",10.99,11.2,10.99,11.06,377000.0],["2025-05-15",11.1,11.1,10.71,10.99,4900.0],["2025-05-16",11.09,11.11,10.9,10.95,285900.0],["2025-05-19",11.04,11.04,10.74,10.975,26100.0],["2025-05-20",11.0,11.0,10.73,10.87,83100.0],["2025-05-21",10.87,10.921,10.761,10.91,41400.0],["2025-05-22",10.88,10.95,10.835,10.94,140400.0],["2025-05-23",11.59,12.0,11.32,11.75,4761500.0],["2025-05-27",11.89,11.9,11.5,11.85,868900.0],["2025-05-28",12.0,12.0,11.55,11.895,582300.0],["2025-05-29",11.86,11.95,11.65,11.81,294600.0],["2025-05-30",11.83,11.95,11.61,11.7,596000.0],["2025-06-02",11.93,11.93,11.71,11.78,560100.0],["2025-06-03",11.85,12.24,11.638,11.83,1329900.0],["2025-06-04",11.85,11.99,11.6,11.68,151600.0],["2025-06-05",11.84,11.84,11.36,11.5,292500.0],["2025-06-06",11.45,11.55,11.31,11.445,788900.0],["2025-06-09",11.5,11.7,11.31,11.49,263100.0],["2025-06-10",11.65,11.82,11.26,11.285,370900.0],["2025-06-11",11.3,11.89,11.26,11.85,1444500.0],["2025-06-12",12.01,12.19,11.81,11.9,710400.0],["2025-06-13",11.86,11.9,11.6,11.7,238100.0],["2025-06-16",11.62,12.0,11.61,11.8,432700.0],["2025-06-17",11.69,11.78,11.56,11.65,149500.0],["2025-06-18",11.5,11.8,11.5,11.61,177800.0],["2025-06-20",11.65,11.65,11.321,11.65,537500.0],["2025-06-23",11.7,11.72,11.26,11.36,344100.0],["2025-06-24",11.35,11.58,11.31,11.55,763300.0],["2025-06-25",11.6,11.64,10.99,11.18,1460500.0],["2025-06-26",11.4,11.4,11.18,11.2,334800.0],["2025-06-27",11.25,11.39,11.18,11.19,233000.0],["2025-06-30",11.25,11.27,11.1,11.1,578500.0],["2025-07-01",11.11,11.38,11.1,11.11,92400.0],["2025-07-02",11.1,11.183,11.1,11.11,157000.0],["2025-07-03",11.11,11.12,11.09,11.095,50600.0],["2025-07-07",11.21,11.233,10.991,11.1,279700.0],["2025-07-08",11.09,11.13,10.72,10.9,426500.0],["2025-07-09",10.9,10.95,10.87,10.9,82100.0],["2025-07-10",10.91,10.935,10.825,10.88,78100.0],["2025-07-11",10.79,10.97,10.76,10.95,93600.0],["2025-07-14",11.06,11.205,10.93,11.14,282000.0],["2025-07-15",11.19,11.26,11.13,11.17,94300.0],["2025-07-16",11.34,11.49,11.03,11.16,318500.0],["2025-07-17",11.28,11.325,11.15,11.2,306400.0],["2025-07-18",11.25,11.26,11.01,11.06,293100.0],["2025-07-21",11.26,11.39,10.915,10.96,190500.0],["2025-07-22",10.95,11.055,10.95,11.0,102800.0],["2025-07-23",10.98,11.16,10.98,11.08,145100.0],["2025-07-24",11.15,11.33,11.0,11.19,484500.0],["2025-07-25",11.1,11.175,10.96,11.08,292200.0],["2025-07-28",11.1,11.3,11.02,11.05,95500.0],["2025-07-29",11.01,11.08,10.945,11.0,674200.0],["2025-07-30",11.0,11.05,10.937,11.0,107800.0],["2025-07-31",11.0,11.0,10.92,10.945,333700.0],["2025-08-01",10.81,10.88,10.75,10.81,311400.0],["2025-08-04",10.8,10.96,10.79,10.95,420100.0],["2025-08-05",10.9,11.05,10.88,10.97,276300.0],["2025-08-06",11.038,11.038,10.871,10.94,328500.0],["2025-08-07",10.95,11.0,10.92,10.96,146400.0],["2025-08-08",11.0,11.0,10.85,10.88,41500.0],["2025-08-11",10.9,10.939,10.75,10.85,169000.0],["2025-08-12",10.89,12.0,10.82,11.65,6120300.0],["2025-08-13",11.99,12.01,11.53,11.72,1167100.0],["2025-08-14",11.7,11.7,11.38,11.57,440500.0],["2025-08-15",11.59,11.59,11.46,11.51,251000.0],["2025-08-18",11.52,11.98,11.45,11.77,742800.0],["2025-08-19",11.72,11.73,11.35,11.47,419400.0],["2025-08-20",11.51,11.54,11.28,11.46,201900.0],["2025-08-21",11.59,11.68,11.34,11.36,134300.0],["2025-08-22",11.47,11.61,11.36,11.47,367500.0],["2025-08-25",11.49,11.75,11.43,11.66,334500.0],["2025-08-26",11.73,11.75,11.51,11.6,312700.0],["2025-08-27",11.6,11.76,11.6,11.7,268900.0],["2025-08-28",11.68,11.865,11.64,11.77,1022600.0],["2025-08-29",11.77,11.81,11.61,11.7,177400.0],["2025-09-02",11.68,11.698,11.494,11.5,250000.0],["2025-09-03",11.48,11.688,11.46,11.51,233800.0],["2025-09-04",11.61,11.66,11.48,11.5,155400.0],["2025-09-05",11.52,11.65,11.37,11.6,183600.0],["2025-09-08",11.51,11.72,11.51,11.54,322600.0],["2025-09-09",11.59,11.61,11.51,11.51,173500.0],["2025-09-10",11.75,11.89,11.6,11.71,704400.0],["2025-09-11",11.71,11.86,11.71,11.85,485800.0],["2025-09-12",11.9,12.295,11.825,12.065,1216300.0],["2025-09-15",12.29,12.4,12.15,12.305,1575600.0],["2025-09-16",12.42,12.78,12.34,12.58,1410800.0],["2025-09-17",12.73,12.89,12.57,12.7,721500.0],["2025-09-18",12.75,12.97,12.64,12.8,1204500.0],["2025-09-19",12.9,13.88,12.88,13.5,2416600.0],["2025-09-22",13.84,13.95,13.6,13.94,1659300.0],["2025-09-23",15.29,16.48,14.52,15.78,7431200.0],["2025-09-24",16.59,18.07,15.78,17.62,4658900.0],["2025-09-25",16.5,17.739,15.75,15.79,3504600.0],["2025-09-26",16.21,16.89,15.11,15.81,2131700.0],["2025-09-29",16.6,16.651,15.16,15.28,1724200.0],["2025-09-30",15.24,16.75,15.13,16.41,3515900.0],["2025-10-01",16.75,16.92,15.83,16.06,1834900.0],["2025-10-02",16.3,17.6,15.92,16.88,2244200.0],["2025-10-03",17.01,18.18,16.9,17.16,2102900.0],["2025-10-06",18.75,18.8,17.61,17.87,2290300.0],["2025-10-07",18.1,19.6,16.44,17.39,2813300.0],["2025-10-08",17.72,18.25,17.0,17.09,1361000.0],["2025-10-09",17.55,18.62,17.15,18.07,1395500.0],["2025-10-10",18.49,20.55,18.0,18.86,3535600.0],["2025-10-13",21.69,21.97,20.4,21.0,2946900.0],["2025-10-14",21.54,26.0,20.59,24.98,4629400.0],["2025-10-15",29.95,31.5,24.061,27.1,11776900.0],["2025-10-16",29.52,29.95,23.0,23.26,6108300.0],["2025-10-17",23.28,26.52,22.05,25.92,5010000.0],["2025-10-20",27.02,27.158,21.11,22.69,6038000.0],["2025-10-21",22.83,23.6,18.86,19.19,5254600.0],["2025-10-22",17.43,18.0,16.01,17.42,5378200.0],["2025-10-23",17.1,19.5,17.1,19.05,2430500.0],["2025-10-24",19.605,20.6,18.51,20.3,1777900.0],["2025-10-27",21.47,21.6,17.85,17.885,2290800.0],["2025-10-28",18.21,19.1,17.33,18.04,1554700.0],["2025-10-29",19.6,21.0,18.0,19.1,2103800.0],["2025-10-30",18.7,18.79,16.05,16.46,2811700.0],["2025-10-31",16.46,17.399,15.75,17.0,1656500.0],["2025-11-03",15.88,16.38,14.91,15.45,1945800.0],["2025-11-04",14.0,14.75,13.55,13.66,2234100.0],["2025-11-05",14.51,16.0,14.48,15.53,2348100.0],["2025-11-06",15.02,15.49,13.58,13.7,1588400.0],["2025-11-07",13.06,14.06,12.82,13.91,1942000.0],["2025-11-10",14.26,14.285,13.25,13.73,1340000.0],["2025-11-11",13.49,13.75,12.81,13.44,860000.0],["2025-11-12",13.35,14.28,12.85,13.48,1316900.0],["2025-11-13",12.9,13.307,11.88,12.0,1818800.0],["2025-11-14",11.32,12.7,10.9,12.07,2702400.0],["2025-11-17",11.42,12.0,10.892,11.6,1543700.0],["2025-11-18",11.35,12.29,11.06,11.85,1206100.0],["2025-11-19",12.0,12.18,11.05,11.18,1404600.0],["2025-11-20",11.3,11.9,10.03,10.17,1844900.0],["2025-11-21",10.02,10.11,9.21,9.62,2203400.0],["2025-11-24",9.54,9.79,8.651,8.81,2619300.0],["2025-11-25",8.56,8.83,7.52,8.46,3200000.0],["2025-11-26",8.52,9.29,7.66,9.09,2527100.0],["2025-11-28",9.25,9.91,9.24,9.44,1576400.0],["2025-12-01",9.05,9.13,8.48,8.72,1234400.0],["2025-12-02",8.98,9.5,8.88,9.23,1402500.0],["2025-12-03",9.04,9.725,8.5,9.6,1793000.0],["2025-12-04",9.51,11.04,9.4,10.79,2255300.0],["2025-12-05",10.5,10.5,9.13,9.31,1863900.0],["2025-12-08",9.54,9.76,9.26,9.405,1267300.0],["2025-12-09",9.26,9.529,8.9,9.38,1367800.0],["2025-12-10",9.2,9.485,8.72,9.2,1136600.0],["2025-12-11",9.1,9.75,8.71,9.59,1233100.0],["2025-12-12",9.57,10.07,8.79,8.82,1229400.0],["2025-12-15",8.84,8.84,7.92,8.24,1816400.0],["2025-12-16",8.06,8.5,7.95,8.11,1078000.0],["2025-12-17",8.13,8.353,7.05,7.09,2713200.0],["2025-12-18",7.26,7.623,7.24,7.46,1610300.0],["2025-12-19",7.75,8.03,7.59,7.74,5816500.0],["2025-12-22",7.71,8.055,7.36,7.49,1239000.0],["2025-12-23",7.34,7.4,6.885,7.04,1738100.0],["2025-12-24",7.0,7.1,6.825,7.04,773200.0],["2025-12-26",7.0,7.0,6.51,6.86,1669300.0],["2025-12-29",6.67,6.89,6.25,6.28,1675500.0],["2025-12-30",6.25,6.38,5.95,6.12,2188300.0],["2025-12-31",6.05,6.3,5.97,6.11,1513100.0],["2026-01-02",6.28,6.53,6.14,6.53,1325100.0],["2026-01-05",6.66,7.09,6.54,6.99,1977500.0],["2026-01-06",8.635,9.26,8.16,9.11,21887800.0],["2026-01-07",9.0,9.5,8.51,8.57,4962600.0],["2026-01-08",8.3,8.65,8.09,8.39,2489100.0],["2026-01-09",9.34,9.73,8.6,9.37,5352000.0],["2026-01-12",9.475,11.4,9.09,11.16,7284500.0],["2026-01-13",11.62,12.26,10.68,10.77,6922500.0],["2026-01-14",10.63,11.7,10.31,10.5,4349500.0],["2026-01-15",10.6,11.99,10.511,11.38,3816900.0],["2026-01-16",11.3,12.451,11.3,11.69,3186500.0],["2026-01-20",11.0,11.3,10.4,10.43,3487600.0],["2026-01-21",11.16,11.838,9.865,10.64,4823300.0],["2026-01-22",11.8,13.525,11.681,13.27,9704300.0],["2026-01-23",12.74,13.06,11.94,12.4,4924600.0],["2026-01-26",12.31,12.417,10.44,10.49,5013500.0],["2026-01-27",10.46,10.6,9.802,10.435,3546100.0],["2026-01-28",10.5,10.82,9.98,10.41,3222700.0],["2026-01-29",10.93,11.24,9.105,9.245,4905000.0],["2026-01-30",9.0,9.57,8.84,9.11,2716700.0],["2026-02-02",9.05,9.49,8.6,8.82,2335400.0],["2026-02-03",8.9,9.221,8.38,8.93,2213900.0],["2026-02-04",8.8,8.81,7.65,7.99,3026800.0],["2026-02-05",7.53,7.8,7.19,7.4,2121600.0],["2026-02-06",7.7,8.35,7.5,8.31,2119600.0],["2026-02-09",8.33,8.48,7.97,8.21,1748500.0],["2026-02-10",8.02,8.14,7.7,7.8,1576400.0],["2026-02-11",7.88,8.03,7.03,7.41,1675300.0],["2026-02-12",7.53,7.63,6.85,6.91,2396300.0],["2026-02-13",6.94,7.32,6.76,7.04,1239400.0],["2026-02-17",6.96,7.12,6.742,6.94,1200700.0],["2026-02-18",6.94,7.24,6.8,6.86,1207300.0],["2026-02-19",6.85,6.9,6.52,6.85,1440100.0],["2026-02-20",6.66,6.84,6.28,6.33,1474800.0],["2026-02-23",6.128,6.32,6.01,6.11,1228100.0],["2026-02-24",6.03,6.6,6.02,6.57,1501200.0],["2026-02-25",6.73,7.44,6.59,7.11,2315800.0],["2026-02-26",7.14,7.59,6.884,7.52,1778000.0],["2026-02-27",7.19,7.31,6.772,6.9,1725500.0],["2026-03-02",6.49,7.155,6.41,7.02,1573300.0],["2026-03-03",6.6,6.7,6.13,6.595,1548500.0],["2026-03-04",6.82,7.1,6.555,7.06,1214300.0],["2026-03-05",7.0,7.19,6.5,6.75,1311500.0],["2026-03-06",6.5,7.09,6.43,6.49,1053700.0],["2026-03-09",6.29,6.8,6.16,6.72,1264400.0],["2026-03-10",6.75,7.096,6.73,6.85,1102600.0],["2026-03-11",6.8,7.09,6.7,6.92,916800.0],["2026-03-12",6.74,6.895,6.505,6.67,1052300.0],["2026-03-13",6.8,6.89,6.41,6.47,788500.0],["2026-03-16",6.6,6.642,6.37,6.46,1085000.0],["2026-03-17",6.51,6.69,6.39,6.58,1057400.0],["2026-03-18",6.43,6.49,6.28,6.41,916700.0],["2026-03-19",6.2,6.25,5.77,6.12,1959500.0],["2026-03-20",6.09,6.229,5.905,6.12,6634500.0],["2026-03-23",6.06,6.4,5.92,6.33,1301300.0],["2026-03-24",6.25,6.41,6.05,6.35,800300.0],["2026-03-25",6.5,6.849,6.48,6.82,1419500.0],["2026-03-26",6.68,6.85,6.45,6.45,1276900.0],["2026-03-27",6.35,6.4,5.97,6.01,1279300.0],["2026-03-30",6.06,6.11,5.33,5.53,2798800.0],["2026-03-31",5.61,6.06,5.5,6.005,1714100.0],["2026-04-01",6.06,6.36,6.05,6.14,1177200.0],["2026-04-02",5.85,6.4,5.83,6.24,1245200.0],["2026-04-06",6.2,6.3,6.15,6.22,778300.0],["2026-04-07",6.15,6.175,5.76,5.95,1225500.0],["2026-04-08",6.33,6.45,6.03,6.175,1884500.0],["2026-04-09",6.1,6.275,5.91,6.24,1608400.0],["2026-04-10",6.3,6.42,6.152,6.34,1175300.0],["2026-04-13",6.29,6.65,6.107,6.59,1086100.0],["2026-04-14",7.0,7.25,6.83,7.05,2153700.0],["2026-04-15",7.2,7.59,7.065,7.16,2987400.0],["2026-04-16",7.37,7.39,6.89,7.09,1992600.0],["2026-04-17",7.3,8.15,7.12,7.605,5154400.0],["2026-04-20",7.45,7.93,7.27,7.62,3127600.0],["2026-04-21",7.67,7.83,7.065,7.09,2952700.0],["2026-04-22",7.32,8.3,7.302,8.28,3373900.0],["2026-04-23",8.58,8.94,7.43,7.74,4485900.0],["2026-04-24",7.87,8.23,7.25,7.795,3679500.0],["2026-04-27",7.62,7.89,7.355,7.59,2800800.0],["2026-04-28",7.355,7.44,7.03,7.1,2551600.0],["2026-04-29",7.11,7.225,6.7,6.8,2563500.0],["2026-04-30",6.9,7.42,6.9,7.26,2305900.0],["2026-05-01",7.28,7.6,7.1,7.58,1730800.0],["2026-05-04",7.42,7.64,7.19,7.24,1776700.0],["2026-05-05",7.33,7.42,6.881,7.19,2043900.0],["2026-05-06",7.94,8.655,7.62,8.62,9180700.0],["2026-05-07",8.26,8.48,7.29,7.39,4487000.0],["2026-05-08",7.51,7.53,7.025,7.38,2597800.0],["2026-05-11",7.205,8.0,7.035,7.66,3367100.0],["2026-05-12",7.58,7.59,6.945,7.38,2870400.0],["2026-05-13",7.2,7.47,7.06,7.12,1904900.0],["2026-05-14",7.16,8.351,7.0,8.15,5728700.0],["2026-05-15",7.8,7.8,7.145,7.3,2825800.0],["2026-05-18",7.25,7.26,6.38,6.53,3143000.0],["2026-05-19",6.38,6.41,6.05,6.21,3050600.0],["2026-05-20",6.3,6.729,6.1,6.71,3222400.0],["2026-05-21",6.54,6.96,6.51,6.93,2471200.0],["2026-05-22",7.0,8.07,7.0,7.62,4359300.0],["2026-05-26",7.81,8.435,7.63,8.27,3305100.0],["2026-05-27",8.15,8.65,7.96,8.19,2939200.0],["2026-05-28",8.03,8.55,7.9,8.16,2228500.0],["2026-05-29",8.1,9.25,7.61,9.13,6591500.0],["2026-06-01",9.04,10.14,8.83,9.49,7435500.0],["2026-06-02",9.35,9.95,9.15,9.6,4486100.0],["2026-06-03",9.33,9.33,8.56,8.77,4067000.0],["2026-06-04",8.5,9.08,8.26,8.73,2502100.0],["2026-06-05",8.71,8.73,7.295,7.55,5092700.0],["2026-06-08",7.75,7.78,7.32,7.4,2251200.0],["2026-06-09",7.51,7.777,6.65,7.16,2899500.0],["2026-06-10",7.06,7.24,6.78,6.84,1857900.0],["2026-06-11",6.87,7.25,6.73,7.24,2296200.0],["2026-06-12",7.33,7.72,7.16,7.23,1996800.0],["2026-06-15",7.75,7.89,7.37,7.56,1924500.0],["2026-06-16",7.55,7.95,7.38,7.52,2523900.0],["2026-06-17",7.52,8.13,7.52,7.69,2726700.0],["2026-06-18",8.0,8.699,7.803,8.51,3293800.0],["2026-06-22",8.395,8.4,7.75,7.87,3428800.0],["2026-06-23",7.44,8.19,7.42,7.68,2066600.0],["2026-06-24",7.79,7.79,6.86,7.08,2151100.0],["2026-06-25",7.28,7.28,6.67,6.78,1989600.0],["2026-06-26",6.61,6.81,6.4,6.73,2045800.0],["2026-06-29",6.81,7.175,6.78,7.01,1368500.0],["2026-06-30",7.0,7.14,6.845,7.08,1192500.0],["2026-07-01",6.99,7.29,6.81,6.83,1421000.0],["2026-07-02",6.82,7.295,6.29,6.46,2787100.0],["2026-07-06",6.5,6.7,6.435,6.61,1194350.004269],["2026-07-07",6.48,6.5,5.8801,5.97,2045911.237091],["2026-07-08",5.9,6.06,5.72,5.985,2018116.19533],["2026-07-09",6.05,6.1799,5.94,6.14,1185212.599149],["2026-07-10",6.14,6.18,5.83,5.89,1828135.772386],["2026-07-13",5.8,5.8,5.265,5.395,2559127.90833],["2026-07-14",5.465,5.55,5.31,5.355,1352538.897034],["2026-07-15",5.445,5.5599,4.98,5.19,1965801.621767],["2026-07-16",5.02,5.05,4.64,4.725,2766627.102017],["2026-07-17",4.53,4.79,4.38,4.625,1953820.095419],["2026-07-20",4.6,4.98,4.49,4.86,2133843.87915],["2026-07-21",4.96,5.515,4.955,5.46,2318730.795327],["2026-07-22",5.4,5.64,5.285,5.38,1724341.60201],["2026-07-23",5.24,5.5,5.21,5.31,1618785.791001],["2026-07-24",5.33,5.33,4.875,4.88,1416635.578326],["2026-07-27",5.02,5.18,4.815,5.11,1340399.442797],["2026-07-28",4.9,5.16,4.8,5.01,1852888.775901],["2026-07-29",4.97,5.06,4.605,4.64,2071867.618482],["2026-07-30",4.87,5.31,4.87,5.22,2149743.805847],["2026-07-31",5.35,5.45,4.9,4.91,8408242.060609],["2026-08-03",4.84,5.11,4.68,5.06,1821933.390634],["2026-08-04",5.25,5.525,5.15,5.39,1764408.951476],["2026-08-05",5.44,5.48,5.185,5.35,1344555.527922],["2026-08-06",5.12,5.48,5.08,5.36,979165.016256],["2026-08-07",5.52,5.88,5.405,5.82,1357498.769935],["2026-08-10",5.75,5.83,5.525,5.535,423745.953841],["2026-08-11",5.76,6.08,5.52,5.67,1250264.898215],["2026-08-12",5.85,5.9655,5.66,5.81,1174598.108066],["2026-08-13",5.89,6.155,5.77,6.06,1409286.288461],["2026-08-14",6.08,6.15,5.84,5.89,1002432.565006]]}