{"t":"MCHPP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-03-21",46.9896,48.1029,46.6278,47.2679,25280700.0],["2025-03-24",48.6131,49.026,47.7782,48.5203,3077100.0],["2025-03-25",48.7059,49.1697,48.0565,48.7059,923300.0],["2025-03-26",48.242,48.6502,47.5462,48.1029,457800.0],["2025-03-27",47.5648,47.5648,46.9154,47.3607,651200.0],["2025-03-28",47.0916,47.0916,45.4032,45.7928,899400.0],["2025-03-31",44.9764,47.7503,44.9207,46.6927,4093500.0],["2025-04-01",46.1361,46.4237,45.4032,46.0619,1763000.0],["2025-04-02",45.5145,46.5999,45.5145,46.5257,457900.0],["2025-04-03",44.995,46.1732,40.3749,40.7923,1311800.0],["2025-04-04",38.8348,39.6883,37.202,37.2206,118600.0],["2025-04-07",37.5731,39.1317,36.5897,38.0463,794900.0],["2025-04-08",39.6605,39.7811,35.3373,35.3373,419300.0],["2025-04-09",36.4691,44.6331,36.0795,43.9095,658500.0],["2025-04-10",39.2709,39.7997,37.2113,37.8143,130900.0],["2025-04-11",36.4134,38.64,36.1259,38.2782,266600.0],["2025-04-14",39.4286,39.7069,37.3226,38.5658,247600.0],["2025-04-15",38.5936,38.7977,38.037,38.3274,99100.0],["2025-04-16",37.3968,37.8885,36.6454,37.4618,21100.0],["2025-04-17",37.5082,39.4369,37.0629,37.6288,767800.0],["2025-04-21",38.037,38.4266,37.3922,38.4173,881500.0],["2025-04-22",39.2152,40.1336,38.948,39.3544,47600.0],["2025-04-23",39.577,41.7386,39.2894,40.7645,623200.0],["2025-04-24",42.3416,44.4383,42.119,44.3548,4640400.0],["2025-04-25",44.763,44.9486,43.6126,44.5033,427900.0],["2025-04-28",44.7166,44.828,43.6126,44.3177,608200.0],["2025-04-29",44.0951,44.4105,43.6034,43.9095,387200.0],["2025-04-30",42.5365,44.0357,42.5086,44.0301,52800.0],["2025-05-01",44.2992,44.596,43.8075,44.2481,17700.0],["2025-05-02",45.1434,46.3494,44.8001,45.3475,49000.0],["2025-05-05",46.266,46.266,44.5311,45.3661,11300.0],["2025-05-06",44.1878,45.0784,44.1878,44.6888,108600.0],["2025-05-07",44.763,45.3939,44.6146,45.1063,758700.0],["2025-05-08",45.0785,46.6649,45.0785,45.8856,61100.0],["2025-05-09",49.8655,51.4612,49.3646,50.3016,1532300.0],["2025-05-12",52.8992,55.4227,52.2405,54.3743,85800.0],["2025-05-13",54.4114,55.6824,54.0867,55.0701,74000.0],["2025-05-14",55.5154,55.5154,53.8177,53.8362,144000.0],["2025-05-15",54.4346,54.4949,53.0848,54.4856,265900.0],["2025-05-16",54.1702,54.4578,53.8733,54.43,51000.0],["2025-05-19",52.4539,54.1331,52.4539,54.0218,332300.0],["2025-05-20",54.1981,54.3465,53.595,54.0589,99000.0],["2025-05-21",53.9105,54.2444,52.825,52.9363,14700.0],["2025-05-22",53.3445,54.4393,52.2498,52.2498,483100.0],["2025-05-23",49.5872,51.3128,49.5872,50.8953,58700.0],["2025-05-27",52.8807,53.1497,52.1385,52.6766,70500.0],["2025-05-28",53.2982,53.2982,51.7025,51.7025,94800.0],["2025-05-29",53.3167,53.3816,51.9437,52.157,4000.0],["2025-05-30",52.8484,53.2722,51.0541,51.8406,150400.0],["2025-06-02",52.0054,54.2518,51.8688,53.7902,37800.0],["2025-06-03",53.7432,57.0962,53.7432,57.068,32400.0],["2025-06-04",57.473,57.8497,56.5876,57.5389,196000.0],["2025-06-05",58.0004,58.6032,56.5217,56.9926,192200.0],["2025-06-06",57.5577,59.319,57.5577,58.0758,18500.0],["2025-06-09",58.8481,60.6424,58.5279,59.7052,57600.0],["2025-06-10",59.9783,62.0881,59.9783,60.7318,51200.0],["2025-06-11",61.1651,61.7679,60.4775,60.713,2764500.0],["2025-06-12",60.3315,60.5717,59.611,59.6958,14900.0],["2025-06-13",58.5184,59.3002,57.6491,58.6786,48400.0],["2025-06-16",58.3395,60.1102,58.3395,60.1102,21300.0],["2025-06-17",60.0725,60.2232,59.3567,59.724,49600.0],["2025-06-18",59.79,60.8778,59.5262,59.6675,8700.0],["2025-06-20",59.7146,61.2404,59.5074,60.6753,17200.0],["2025-06-23",61.5418,61.6266,60.2797,60.2797,67700.0],["2025-06-24",60.7695,62.0693,60.7695,61.7208,35300.0],["2025-06-25",62.3424,62.738,61.0897,62.5779,225000.0],["2025-06-26",61.3158,62.4649,61.3158,61.9374,188800.0],["2025-06-27",61.6737,62.7003,61.1463,61.8621,8700.0],["2025-06-30",60.713,64.3345,60.713,62.7663,839300.0],["2025-07-01",62.5685,63.9342,61.8809,63.5009,134100.0],["2025-07-02",62.6052,64.4287,62.4837,64.3298,27500.0],["2025-07-03",65.1304,65.1681,63.84,63.8494,55200.0],["2025-07-07",63.1901,64.0001,62.6062,62.6062,30200.0],["2025-07-08",63.3408,65.3894,63.3408,64.763,68600.0],["2025-07-09",65.4789,65.5495,64.6123,64.7442,74900.0],["2025-07-10",64.8007,66.6845,64.8007,65.2622,1233200.0],["2025-07-11",65.3847,65.3847,63.953,64.1697,11000.0],["2025-07-14",63.322,64.4616,63.2278,63.2278,5600.0],["2025-07-15",65.0079,65.0079,63.3408,63.3408,6000.0],["2025-07-16",63.1195,64.3769,62.5591,64.1697,5000.0],["2025-07-17",63.7741,64.3957,63.6705,64.3957,181700.0],["2025-07-18",64.7254,64.9797,64.3204,64.5558,8700.0],["2025-07-21",64.8666,65.1822,63.7929,64.0472,52000.0],["2025-07-22",64.0472,65.1304,63.4538,65.0739,167300.0],["2025-07-23",62.9076,62.9076,59.6675,61.2404,973300.0],["2025-07-24",57.9156,60.1526,57.9156,59.4415,550500.0],["2025-07-25",58.396,60.3457,58.396,60.3174,1801600.0],["2025-07-28",60.0349,62.1635,59.6393,60.7695,172600.0],["2025-07-29",61.1651,61.5701,60.6329,60.9673,95600.0],["2025-07-30",60.8543,61.297,60.2797,60.826,9700.0],["2025-07-31",60.1856,60.1856,58.1982,59.2531,125400.0],["2025-08-01",58.1511,59.6628,56.8137,58.2359,29900.0],["2025-08-04",58.3442,59.1024,58.0663,58.0663,70100.0],["2025-08-05",58.5844,59.0553,57.407,58.3395,13200.0],["2025-08-06",58.1605,58.1605,57.407,57.9251,23800.0],["2025-08-07",58.9941,58.9941,57.5483,57.6896,4500.0],["2025-08-08",56.4181,56.4181,54.2518,54.798,214900.0],["2025-08-11",54.9676,55.5892,53.9315,53.9315,33300.0],["2025-08-12",55.3632,58.5608,55.3632,56.9078,361800.0],["2025-08-13",57.878,58.1511,57.0491,57.9439,48200.0],["2025-08-14",56.6159,58.8669,56.4181,58.0946,5700.0],["2025-08-15",57.9816,59.465,57.586,57.6048,7400.0],["2025-08-18",57.4541,58.8104,57.2092,58.5844,6900.0],["2025-08-19",57.7461,58.1134,57.0114,57.1245,15800.0],["2025-08-20",57.3128,58.2312,56.2109,57.8497,6500.0],["2025-08-21",57.6802,58.7916,57.6802,58.7916,5500.0],["2025-08-22",58.8952,61.2122,58.8952,60.2421,61400.0],["2025-08-25",60.9108,60.9108,59.206,60.016,18900.0],["2025-08-26",59.6487,60.2524,58.9988,59.0741,30600.0],["2025-08-27",58.5279,58.7068,58.3395,58.6126,23100.0],["2025-08-28",58.9517,58.9517,57.181,57.2846,341800.0],["2025-08-29",56.9861,57.8949,56.24,56.8235,194400.0],["2025-09-02",56.8235,56.8235,55.446,56.1921,28000.0],["2025-09-03",55.953,56.24,54.9389,56.1826,12500.0],["2025-09-04",57.7036,58.2584,55.092,57.2348,67500.0],["2025-09-05",57.9236,58.7559,57.8662,57.8662,40700.0],["2025-09-08",57.6366,58.5693,57.2348,57.2348,18600.0],["2025-09-09",56.7757,58.048,56.7757,57.0818,34700.0],["2025-09-10",57.3305,57.541,56.9383,57.4453,45900.0],["2025-09-11",57.187,57.6462,56.6322,57.5601,13400.0],["2025-09-12",57.2253,57.2253,56.9766,56.9766,2700.0],["2025-09-15",57.2961,57.2961,56.1969,56.3834,61000.0],["2025-09-16",56.6226,57.2635,56.4408,57.2635,169800.0],["2025-09-17",57.4319,59.2629,57.4319,58.201,63300.0],["2025-09-18",58.5167,59.282,58.0862,58.0862,33000.0],["2025-09-19",58.708,58.708,56.9,57.7706,83900.0],["2025-09-22",58.1436,58.3015,57.6653,57.9045,18600.0],["2025-09-23",58.1245,58.1245,57.3544,57.4549,16900.0],["2025-09-24",58.4498,58.4498,57.6079,57.7706,18200.0],["2025-09-25",57.0244,57.5362,56.9096,57.2348,25500.0],["2025-09-26",56.4504,56.9192,55.5062,56.5843,334200.0],["2025-09-29",57.0483,57.2875,56.2304,56.8618,8200.0],["2025-09-30",56.8522,57.1392,55.6277,56.4695,798300.0],["2025-10-01",56.6102,56.8044,56.4217,56.8044,4700.0],["2025-10-02",56.7374,58.245,56.7374,57.9906,31400.0],["2025-10-03",58.7176,59.8464,58.4689,58.4689,7600.0],["2025-10-06",58.5454,59.1194,57.6558,58.6602,9500.0],["2025-10-07",58.708,58.708,57.2731,57.5314,8600.0],["2025-10-08",57.7801,58.9855,57.5314,58.9855,21300.0],["2025-10-09",58.2584,58.2584,57.3209,57.8758,19500.0],["2025-10-10",57.3496,57.981,53.9632,54.4032,10400.0],["2025-10-13",54.585,57.1392,54.585,56.4887,36300.0],["2025-10-14",55.8764,58.2106,55.4938,57.4166,1320400.0],["2025-10-15",57.4166,57.8088,56.173,57.8088,63500.0],["2025-10-16",57.9714,57.9714,57.0531,57.8853,4800.0],["2025-10-17",57.3592,57.7227,57.0244,57.7227,4600.0],["2025-10-20",58.6602,59.4351,58.6315,59.1768,8000.0],["2025-10-21",59.0237,59.4609,58.8324,59.0429,21000.0],["2025-10-22",57.4931,57.761,56.3739,56.7757,408300.0],["2025-10-23",56.8044,57.1774,56.1921,56.1921,38600.0],["2025-10-24",56.79,56.8331,56.2974,56.2974,202000.0],["2025-10-27",56.3165,57.5888,56.3165,57.1296,7000.0],["2025-10-28",56.6322,57.0244,56.0104,56.2591,155200.0],["2025-10-29",56.0104,56.0199,55.4651,55.4651,749300.0],["2025-10-30",55.2355,56.2591,54.5276,55.2355,208400.0],["2025-10-31",55.6851,55.953,55.0442,55.3886,296100.0],["2025-11-03",56.2017,56.2017,55.4268,55.7042,86400.0],["2025-11-04",54.1928,54.7859,53.2457,53.5518,15500.0],["2025-11-05",54.298,55.3312,53.7336,54.5754,37000.0],["2025-11-06",54.4989,54.4989,52.6048,52.6048,32100.0],["2025-11-07",52.27,52.27,48.4339,50.8255,1021900.0],["2025-11-10",52.1265,52.6335,49.9836,50.2419,17100.0],["2025-11-11",50.7298,50.7298,49.754,49.8497,16300.0],["2025-11-12",50.7968,51.189,50.615,50.8733,7500.0],["2025-11-13",50.108,50.8876,49.5627,49.9549,6500.0],["2025-11-14",49.5962,49.7158,48.7209,48.7974,6000.0],["2025-11-17",48.7257,48.7257,47.0851,47.5538,29600.0],["2025-11-18",48.0704,48.0704,47.0181,47.2955,174500.0],["2025-11-19",47.0946,48.5296,46.8555,47.0851,6500.0],["2025-11-20",47.6686,47.6782,45.7027,45.7267,68000.0],["2025-11-21",45.9084,47.6016,45.0379,47.1425,97900.0],["2025-11-24",47.1807,47.946,47.1233,47.9269,60300.0],["2025-11-25",48.3956,49.4001,46.9511,48.4913,361300.0],["2025-11-26",48.6922,49.381,48.6922,49.0557,10400.0],["2025-11-28",48.9409,49.778,48.8644,49.1227,218700.0],["2025-12-01",48.8771,50.6067,48.6043,49.5105,24500.0],["2025-12-02",49.413,52.7943,49.3253,51.6737,54300.0],["2025-12-03",54.9673,57.0038,54.8406,56.6823,109500.0],["2025-12-04",56.9551,58.0562,56.5556,57.6177,360700.0],["2025-12-05",58.6311,59.3522,58.4849,58.7968,937600.0],["2025-12-08",59.2645,59.8784,59.2645,59.6932,26900.0],["2025-12-09",59.4204,59.8102,59.4204,59.5081,54900.0],["2025-12-10",59.3424,60.3558,59.3424,60.1999,14700.0],["2025-12-11",59.6913,61.34,59.6913,61.2523,21800.0],["2025-12-12",61.2864,61.2864,59.4399,59.8296,71700.0],["2025-12-15",59.5763,59.9563,59.2547,59.5276,11100.0],["2025-12-16",59.1281,59.1475,58.3729,58.5629,45400.0],["2025-12-17",59.0988,59.0988,56.7699,57.1402,15700.0],["2025-12-18",57.491,58.027,57.1987,57.5203,11000.0],["2025-12-19",57.8321,57.9899,57.53,57.7639,151500.0],["2025-12-22",58.9624,59.2937,58.7237,58.8162,13300.0],["2025-12-23",58.4411,58.5044,58.1244,58.1829,8500.0],["2025-12-24",58.4411,58.4849,58.3534,58.4849,21300.0],["2025-12-26",58.2316,58.3972,57.8613,57.9587,5600.0],["2025-12-29",57.8418,57.9003,57.1792,57.6177,128200.0],["2025-12-30",57.4131,58.0318,57.4131,57.6177,5800.0],["2025-12-31",57.6664,57.7931,56.7894,56.7894,107200.0],["2026-01-02",57.8516,58.3485,57.2474,57.9198,12300.0],["2026-01-05",59.4691,60.653,59.2255,59.3035,29400.0],["2026-01-06",61.3887,65.4511,61.3887,65.2426,1141000.0],["2026-01-07",64.9551,64.9551,63.4253,64.9356,43400.0],["2026-01-08",63.7273,64.5653,63.5568,64.5653,3700.0],["2026-01-09",64.9064,66.0952,64.5653,66.0952,221000.0],["2026-01-12",65.0038,65.0428,64.2535,64.2535,5000.0],["2026-01-13",64.7505,65.4521,64.4874,64.9259,3300.0],["2026-01-14",64.9649,65.6177,64.6141,65.2962,12400.0],["2026-01-15",65.4813,65.9978,64.9941,64.9941,65400.0],["2026-01-16",65.0331,66.0757,65.0331,65.4423,13300.0],["2026-01-20",64.005,64.77,63.3863,63.6007,2243600.0],["2026-01-21",64.6043,66.4411,64.6043,66.1926,1361600.0],["2026-01-22",67.7127,67.7615,64.77,64.7992,5315300.0],["2026-01-23",64.7992,64.8479,63.6494,64.2925,2155800.0],["2026-01-26",64.312,64.5361,63.3035,64.0684,2489900.0],["2026-01-27",64.8674,64.8674,63.815,64.3607,433200.0],["2026-01-28",66.787,70.597,66.3583,68.2526,3328300.0],["2026-01-29",68.2097,68.4825,65.1938,67.5568,116300.0],["2026-01-30",66.865,66.865,64.4923,65.1305,47600.0],["2026-02-02",64.9259,67.3619,64.8382,66.3485,70800.0],["2026-02-03",66.8845,66.8845,64.5361,65.3546,8300.0],["2026-02-04",66.2901,67.6932,65.6957,66.8357,161900.0],["2026-02-05",65.6908,67.2645,65.1305,66.3973,23500.0],["2026-02-06",65.7736,66.7481,63.3376,65.189,128900.0],["2026-02-09",64.4582,64.9551,63.5519,64.0684,63700.0],["2026-02-10",65.569,66.368,65.0136,65.8321,527200.0],["2026-02-11",66.3096,68.9892,66.3096,68.7554,933900.0],["2026-02-12",69.4277,70.4411,66.9332,67.206,800900.0],["2026-02-13",66.8406,67.3522,66.3583,67.0404,18300.0],["2026-02-17",67.0696,68.0148,66.6945,67.0696,76200.0],["2026-02-18",67.6348,68.3753,66.865,67.3327,27400.0],["2026-02-19",66.9137,67.3425,65.072,65.9393,14300.0],["2026-02-20",65.6664,66.7481,65.6664,66.2608,12800.0],["2026-02-23",66.329,66.8942,64.4874,66.027,310000.0],["2026-02-24",66.0952,67.4984,65.2085,65.228,60300.0],["2026-02-25",65.4618,65.4618,64.8966,65.15,543200.0],["2026-02-26",65.072,65.072,63.893,65.0331,241400.0],["2026-02-27",63.3905,64.4183,62.4812,64.0922,749900.0],["2026-03-02",63.5091,64.448,63.3015,64.0032,96400.0],["2026-03-03",62.758,62.926,61.5522,61.9476,82700.0],["2026-03-04",62.2737,62.2737,60.6924,60.8505,155300.0],["2026-03-05",60.8703,61.236,58.6663,59.3384,722200.0],["2026-03-06",58.9233,58.9233,56.581,56.7885,339900.0],["2026-03-09",55.8991,57.1938,54.4462,56.8478,792900.0],["2026-03-10",56.9664,58.4143,56.9566,57.1641,187400.0],["2026-03-11",57.2827,57.7966,57.1542,57.5199,369900.0],["2026-03-12",56.4624,56.4624,55.2369,55.2369,30100.0],["2026-03-13",55.2863,55.2863,54.3869,54.6439,130600.0],["2026-03-16",56.0671,56.7441,55.8694,56.1659,17100.0],["2026-03-17",56.9763,57.4616,56.3784,56.6008,256000.0],["2026-03-18",56.6403,57.3637,56.581,56.6798,799600.0],["2026-03-19",55.6322,56.324,55.0788,55.6322,1259100.0],["2026-03-20",55.5532,56.3932,54.9799,55.4939,94300.0],["2026-03-23",56.4624,57.5397,56.1956,56.6255,14000.0],["2026-03-24",56.5316,58.1623,55.9089,57.3815,51800.0],["2026-03-25",58.5181,59.0518,56.917,57.0356,18000.0],["2026-03-26",55.8694,57.7126,55.8694,56.4525,20200.0],["2026-03-27",55.4247,55.5828,54.5352,54.7773,21400.0],["2026-03-30",54.7329,54.7329,52.608,53.448,20000.0],["2026-03-31",54.13,56.8676,54.1201,56.3043,362700.0],["2026-04-01",56.2351,57.9152,56.2351,57.2036,59000.0],["2026-04-02",55.395,57.5298,55.395,57.3618,41500.0],["2026-04-06",58.1327,58.8442,57.7472,58.8442,128800.0],["2026-04-07",57.1147,59.0518,57.1147,59.0518,57800.0],["2026-04-08",61.1865,62.4615,60.722,61.2755,62300.0],["2026-04-09",60.8011,62.5405,60.0895,61.8191,3200.0],["2026-04-10",62.6493,62.6493,61.4237,61.7795,67900.0],["2026-04-13",61.7697,63.5486,61.572,63.5486,56700.0],["2026-04-14",63.3905,64.4084,63.3114,64.2207,174000.0],["2026-04-15",64.0527,64.2306,63.1632,64.0922,16900.0],["2026-04-16",64.4085,66.1973,64.4085,65.9898,22000.0],["2026-04-17",66.9731,67.8972,66.6025,67.5019,139500.0],["2026-04-20",67.5513,68.6879,67.3437,68.6879,582100.0],["2026-04-21",69.1128,69.5378,68.5198,68.9844,728800.0],["2026-04-22",68.9843,70.4174,68.9843,70.032,33600.0],["2026-04-23",73.244,77.5234,72.987,76.3572,260200.0],["2026-04-24",74.9735,75.4875,74.3756,75.2997,195500.0],["2026-04-27",73.748,73.748,72.6806,73.3626,10100.0],["2026-04-28",72.1371,72.5522,71.2476,71.633,87200.0],["2026-04-29",73.9655,76.4066,73.9457,75.7938,38200.0],["2026-04-30",75.8037,77.9385,75.8037,77.7507,214700.0],["2026-05-01",78.4228,79.0652,77.385,78.6698,27100.0],["2026-05-04",79.6977,80.0139,79.1343,79.7669,29000.0],["2026-05-05",79.6384,82.7219,79.3122,82.0993,1012500.0],["2026-05-06",82.0499,85.7165,82.0499,85.7165,253300.0],["2026-05-07",84.7875,84.7875,83.5521,84.5206,33000.0],["2026-05-08",86.9124,86.9717,81.2592,82.7615,118900.0],["2026-05-11",82.7022,83.5225,81.1801,82.5638,36300.0],["2026-05-12",81.3086,81.9115,79.4012,81.8127,24600.0],["2026-05-13",82.6824,82.6824,80.6119,80.9034,16900.0],["2026-05-14",79.1541,81.5261,79.1541,81.3679,19700.0],["2026-05-15",79.3617,80.1622,78.7983,78.9367,45100.0],["2026-05-18",79.4901,79.5,76.9601,78.0472,10200.0],["2026-05-19",78.0274,78.4919,76.3374,77.2269,8900.0],["2026-05-20",77.4641,78.9169,77.4641,78.7687,30600.0],["2026-05-21",77.5036,77.6617,75.6159,76.6833,28900.0],["2026-05-22",76.8513,79.9448,76.8513,78.6599,10900.0],["2026-05-26",80.4488,82.4452,80.4488,82.4452,8800.0],["2026-05-27",82.7219,82.7219,80.1128,81.2988,709200.0],["2026-05-28",80.9528,82.2278,79.4209,80.8145,21500.0],["2026-05-29",80.4093,81.783,79.1739,79.332,40800.0],["2026-06-01",78.62,78.71,76.39,77.44,1170700.0],["2026-06-02",83.76,83.76,79.18,81.1,61100.0],["2026-06-03",81.79,81.79,79.96,81.16,1949000.0],["2026-06-04",79.8,82.63,79.8,80.71,678000.0],["2026-06-05",78.42,78.95,74.785,74.95,36900.0],["2026-06-08",75.0,77.38,75.0,77.07,10500.0],["2026-06-09",78.78,78.78,72.9,77.08,70300.0],["2026-06-10",75.86,76.86,74.0,74.26,9900.0],["2026-06-11",75.68,78.6,75.065,78.31,94800.0],["2026-06-12",77.93,79.91,77.93,79.91,256600.0],["2026-06-15",82.53,84.01,82.53,83.94,208400.0],["2026-06-16",84.39,84.91,80.2,80.2,35700.0],["2026-06-17",80.27,81.245,79.295,79.31,165900.0],["2026-06-18",82.26,83.83,82.26,83.56,10800.0],["2026-06-22",84.92,86.42,84.12,85.45,144400.0],["2026-06-23",82.1,82.1,77.08,78.66,38700.0],["2026-06-24",77.88,78.42,75.695,77.71,401400.0],["2026-06-25",79.26,80.82,77.87,79.05,29400.0],["2026-06-26",77.19,77.19,73.66,74.41,53300.0],["2026-06-29",74.23,75.53,72.795,75.14,104700.0],["2026-06-30",75.09,77.88,74.62,76.71,844900.0],["2026-07-01",75.6,76.87,74.84,75.08,201853.853877],["2026-07-02",75.47,75.58,70.45,71.71,14498.383992],["2026-07-06",73.42,75.37,73.42,73.96,21893.0364],["2026-07-07",72.01,72.01,69.48,71.27,484532.8043],["2026-07-08",70.4,72.818,70.4,72.66,98793.3403],["2026-07-09",74.24,76.44,74.07,74.47,61184.917331],["2026-07-10",73.54,75.37,73.54,74.69,11617.055243],["2026-07-13",72.16,73.11,71.35,71.45,15756.62044],["2026-07-14",73.58,74.86,73.39,73.59,172889.453839],["2026-07-15",73.28,73.3,71.22,73.15,58323.4403],["2026-07-16",72.17,72.17,69,69.61,149206.812658],["2026-07-17",68.2,69.71,68.07,69.28,86927.6653],["2026-07-20",69.81,70.98,68.7,68.73,10503.2153],["2026-07-21",71.18,71.18,70.05,70.85,3597146.4403],["2026-07-22",70.12,72.63,70.12,72.04,108062.308277],["2026-07-23",70.06,70.79,68.65,69.06,15329.223057],["2026-07-24",68.33,69.06,66.82,67.35,17615.764026],["2026-07-27",67.22,67.22,65.51,66.72,121089.8403],["2026-07-28",66.1899,66.27,65.06,65.4,9315.4403],["2026-07-29",64.23,64.875,61.71,62.12,126690.2175],["2026-07-30",63.555,65.29,63.555,64.71,11517.9375],["2026-07-31",66.345,66.345,64.17,64.28,92258.686192],["2026-08-03",64.31,65.26,62.77,64.68,28903.4965],["2026-08-04",67.22,69.0599,67.21,68.91,30100.234794],["2026-08-05",68.16,68.72,66.31,66.94,220777.903106],["2026-08-06",66.15,68.25,64.27,64.67,34683.7215],["2026-08-07",69.56,72.68,69.24,72.21,74869.007019],["2026-08-10",71.44,71.44,70.01,70.25,41144.358117],["2026-08-11",70.5,70.98,69.18,69.45,460813.712172],["2026-08-12",70.96,70.96,68.1,68.1,497728.445898],["2026-08-13",68.665,68.665,67.1,67.1,59166.0865],["2026-08-14",67,68.14,66.74,68.14,38819.5465]]}