{"t":"MRLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-12-02",9.87,9.87,9.8,9.85,418100.0],["2024-12-03",9.86,9.86,9.86,9.86,557000.0],["2024-12-04",9.86,9.86,9.84,9.85,831200.0],["2024-12-05",9.855,9.858,9.85,9.858,8800.0],["2024-12-06",9.858,9.858,9.858,9.858,0.0],["2024-12-09",9.86,9.86,9.847,9.85,167200.0],["2024-12-10",9.86,9.86,9.85,9.85,44100.0],["2024-12-11",9.87,9.87,9.85,9.86,77600.0],["2024-12-12",9.86,9.865,9.85,9.86,1691700.0],["2024-12-13",9.86,9.86,9.86,9.86,38000.0],["2024-12-16",9.87,9.87,9.85,9.85,878800.0],["2024-12-17",9.85,9.85,9.85,9.85,0.0],["2024-12-18",9.87,9.87,9.85,9.85,509000.0],["2024-12-19",9.86,9.86,9.86,9.86,173000.0],["2024-12-20",9.85,9.86,9.85,9.85,77800.0],["2024-12-23",9.85,9.85,9.85,9.85,0.0],["2024-12-24",9.851,9.851,9.851,9.851,74600.0],["2024-12-26",9.851,9.851,9.851,9.851,0.0],["2024-12-27",9.86,9.865,9.86,9.86,80100.0],["2024-12-30",9.86,9.86,9.86,9.86,0.0],["2024-12-31",9.86,9.86,9.86,9.86,0.0],["2025-01-02",9.87,9.87,9.85,9.86,157100.0],["2025-01-03",9.85,9.864,9.85,9.86,54800.0],["2025-01-06",9.87,9.87,9.86,9.86,11900.0],["2025-01-07",9.87,9.88,9.86,9.87,65600.0],["2025-01-08",9.87,9.88,9.87,9.88,1651000.0],["2025-01-10",9.875,9.875,9.87,9.87,4200.0],["2025-01-13",9.883,9.89,9.87,9.89,309700.0],["2025-01-14",9.88,9.885,9.88,9.88,56300.0],["2025-01-15",9.89,9.89,9.88,9.88,183300.0],["2025-01-16",9.88,9.89,9.88,9.89,32700.0],["2025-01-17",9.89,9.9,9.89,9.89,28700.0],["2025-01-21",9.89,9.91,9.89,9.905,91600.0],["2025-01-22",9.9,9.93,9.9,9.9,28000.0],["2025-01-23",9.91,9.955,9.9,9.92,75200.0],["2025-01-24",9.91,9.966,9.91,9.91,22100.0],["2025-01-27",9.91,9.92,9.91,9.92,500.0],["2025-01-28",9.92,9.93,9.92,9.92,156900.0],["2025-01-29",9.92,9.93,9.91,9.92,228100.0],["2025-01-30",9.92,9.92,9.91,9.91,30400.0],["2025-01-31",9.915,9.92,9.91,9.91,8100.0],["2025-02-03",9.91,9.93,9.91,9.93,79000.0],["2025-02-04",9.93,9.94,9.93,9.93,35800.0],["2025-02-05",9.93,9.933,9.92,9.92,21300.0],["2025-02-06",9.93,9.93,9.93,9.93,900.0],["2025-02-07",9.939,9.94,9.936,9.94,1100.0],["2025-02-10",9.93,9.94,9.93,9.94,37000.0],["2025-02-11",9.95,9.95,9.94,9.95,430300.0],["2025-02-12",9.95,9.96,9.95,9.96,125400.0],["2025-02-13",9.96,9.96,9.96,9.96,50200.0],["2025-02-14",9.951,9.955,9.95,9.95,1200.0],["2025-02-18",9.95,9.95,9.95,9.95,900.0],["2025-02-19",9.96,9.96,9.96,9.96,1300.0],["2025-02-20",9.95,9.95,9.95,9.95,700.0],["2025-02-21",9.96,9.96,9.95,9.95,8500.0],["2025-02-24",9.95,9.97,9.95,9.96,4300.0],["2025-02-25",9.96,9.96,9.96,9.96,0.0],["2025-02-26",9.965,9.965,9.95,9.96,5800.0],["2025-02-27",9.961,9.97,9.96,9.96,2300.0],["2025-02-28",9.95,9.95,9.95,9.95,305100.0],["2025-03-03",9.95,9.96,9.95,9.96,860100.0],["2025-03-04",9.96,9.966,9.96,9.96,169400.0],["2025-03-05",9.96,9.97,9.96,9.97,158400.0],["2025-03-06",9.97,9.985,9.97,9.98,73100.0],["2025-03-07",9.98,9.985,9.97,9.98,18900.0],["2025-03-10",10.0,10.0,9.98,9.98,7400.0],["2025-03-11",9.985,9.99,9.985,9.99,7100.0],["2025-03-12",10.03,10.03,9.98,10.0,13200.0],["2025-03-13",10.0,10.0,10.0,10.0,0.0],["2025-03-14",9.995,9.995,9.99,9.99,1900.0],["2025-03-17",10.0,10.0,9.98,10.0,1400.0],["2025-03-18",10.01,10.01,9.985,10.0,9500.0],["2025-03-19",9.98,10.01,9.98,10.01,4400.0],["2025-03-20",10.01,10.01,10.01,10.01,0.0],["2025-03-21",9.99,10.01,9.99,10.01,2700.0],["2025-03-24",9.992,10.071,9.98,10.01,1700.0],["2025-03-25",9.98,9.98,9.98,9.98,2600.0],["2025-03-26",10.03,10.03,10.0,10.0,1000.0],["2025-03-27",10.025,10.03,10.01,10.03,900.0],["2025-03-28",10.01,10.03,10.01,10.03,10300.0],["2025-03-31",10.01,10.03,10.01,10.01,2500.0],["2025-04-01",10.012,10.03,10.01,10.02,700.0],["2025-04-02",10.01,10.02,10.01,10.02,43900.0],["2025-04-03",10.01,10.03,10.01,10.02,3900.0],["2025-04-04",10.01,10.01,10.01,10.01,2400.0],["2025-04-07",10.01,10.02,10.01,10.01,7400.0],["2025-04-08",10.015,10.02,10.01,10.01,224500.0],["2025-04-09",10.02,10.02,10.01,10.02,601500.0],["2025-04-10",10.015,10.03,10.01,10.03,271900.0],["2025-04-11",10.01,10.02,10.01,10.02,360200.0],["2025-04-14",10.02,10.03,10.02,10.03,2005600.0],["2025-04-15",10.02,10.03,10.02,10.02,78100.0],["2025-04-16",10.02,10.03,10.02,10.03,450900.0],["2025-04-17",10.03,10.03,10.025,10.03,147000.0],["2025-04-21",10.046,10.055,10.04,10.05,5800.0],["2025-04-22",10.03,10.04,10.03,10.03,1700.0],["2025-04-23",10.03,10.04,10.03,10.04,116700.0],["2025-04-24",10.05,10.08,10.045,10.08,331000.0],["2025-04-25",10.07,10.09,10.07,10.09,157700.0],["2025-04-28",10.089,10.13,10.089,10.13,451600.0],["2025-04-29",10.12,10.12,10.11,10.11,601100.0],["2025-04-30",10.175,10.175,10.12,10.13,256400.0],["2025-05-01",10.12,10.135,10.12,10.13,171900.0],["2025-05-02",10.13,10.14,10.13,10.14,2900.0],["2025-05-05",10.13,10.14,10.13,10.14,9200.0],["2025-05-06",10.13,10.14,10.13,10.14,600.0],["2025-05-07",10.15,10.16,10.15,10.15,3600.0],["2025-05-08",10.14,10.15,10.14,10.15,3800.0],["2025-05-09",10.15,10.15,10.15,10.15,101600.0],["2025-05-12",10.155,10.16,10.154,10.16,7400.0],["2025-05-13",10.17,10.17,10.16,10.16,12500.0],["2025-05-14",10.155,10.155,10.15,10.155,5400.0],["2025-05-15",10.15,10.17,10.129,10.16,121500.0],["2025-05-16",10.16,10.16,10.15,10.15,75400.0],["2025-05-19",10.155,10.16,10.155,10.16,400.0],["2025-05-20",10.2,10.2,10.16,10.16,67900.0],["2025-05-21",10.17,10.17,10.17,10.17,300.0],["2025-05-22",10.17,10.17,10.17,10.17,0.0],["2025-05-23",10.17,10.17,10.17,10.17,0.0],["2025-05-27",10.17,10.205,10.17,10.205,432000.0],["2025-05-28",10.21,10.22,10.2,10.22,185100.0],["2025-05-29",10.22,10.22,10.22,10.22,0.0],["2025-05-30",10.24,10.24,10.23,10.24,41400.0],["2025-06-02",10.24,10.24,10.24,10.24,700.0],["2025-06-03",10.24,10.24,10.24,10.24,200.0],["2025-06-04",10.24,10.25,10.24,10.25,30000.0],["2025-06-05",10.253,10.28,10.25,10.28,59700.0],["2025-06-06",10.28,10.285,10.28,10.285,18700.0],["2025-06-09",10.285,10.29,10.285,10.29,1800.0],["2025-06-10",10.29,10.3,10.29,10.3,25400.0],["2025-06-11",10.3,10.31,10.3,10.31,724300.0],["2025-06-12",10.35,10.35,10.35,10.35,2100.0],["2025-06-13",10.3,10.39,10.3,10.36,10000.0],["2025-06-16",10.45,10.45,10.31,10.31,7800.0],["2025-06-17",10.33,10.37,10.33,10.37,4900.0],["2025-06-18",10.37,10.37,10.345,10.345,49300.0],["2025-06-20",10.37,10.39,10.36,10.37,251800.0],["2025-06-23",10.38,10.38,10.38,10.38,300.0],["2025-06-24",10.38,10.38,10.38,10.38,200.0],["2025-06-25",10.39,10.39,10.35,10.35,61800.0],["2025-06-26",10.33,10.35,10.33,10.34,543600.0],["2025-06-27",10.33,10.33,10.33,10.33,200.0],["2025-06-30",10.33,10.33,10.31,10.31,500.0],["2025-07-01",10.33,10.33,10.31,10.31,29500.0],["2025-07-02",10.3,10.305,10.3,10.3,8500.0],["2025-07-03",10.3,10.3,10.3,10.3,500.0],["2025-07-07",10.295,10.295,10.295,10.295,200.0],["2025-07-08",10.295,10.295,10.295,10.295,1800.0],["2025-07-09",10.3,10.3,10.29,10.29,161300.0],["2025-07-10",10.29,10.29,10.29,10.29,0.0],["2025-07-11",10.3,10.3,10.29,10.295,19200.0],["2025-07-14",10.31,10.35,10.31,10.35,74000.0],["2025-07-15",10.32,10.332,10.32,10.33,364600.0],["2025-07-16",10.34,10.34,10.33,10.33,70700.0],["2025-07-17",10.33,10.33,10.33,10.33,0.0],["2025-07-18",10.33,10.33,10.33,10.33,800.0],["2025-07-21",10.35,10.47,10.35,10.47,3300.0],["2025-07-22",10.47,10.47,10.47,10.47,0.0],["2025-07-23",10.34,10.35,10.33,10.345,1200.0],["2025-07-24",10.34,10.34,10.34,10.34,800.0],["2025-07-25",10.395,10.395,10.34,10.34,2300.0],["2025-07-28",10.35,10.35,10.34,10.34,2200.0],["2025-07-29",10.34,10.34,10.34,10.34,0.0],["2025-07-30",10.34,10.34,10.34,10.34,1000.0],["2025-07-31",10.34,10.345,10.34,10.34,11200.0],["2025-08-01",10.35,10.35,10.323,10.323,101500.0],["2025-08-04",10.34,10.34,10.34,10.34,87100.0],["2025-08-05",10.35,10.35,10.34,10.34,209200.0],["2025-08-06",10.345,10.346,10.345,10.345,7300.0],["2025-08-07",10.345,10.345,10.345,10.345,0.0],["2025-08-08",10.35,10.35,10.34,10.34,1300.0],["2025-08-11",10.32,10.33,10.3,10.32,608900.0],["2025-08-12",10.3,10.3,10.3,10.3,100.0],["2025-08-13",10.31,10.33,10.3,10.3,56500.0],["2025-08-14",10.54,10.547,10.4,10.41,1249400.0],["2025-08-15",10.45,10.45,10.4,10.43,153000.0],["2025-08-18",10.43,10.43,10.38,10.4,101700.0],["2025-08-19",10.388,10.406,10.36,10.382,17300.0],["2025-08-20",10.4,10.4,10.35,10.38,11700.0],["2025-08-21",10.38,10.38,10.38,10.38,400.0],["2025-08-22",10.39,10.39,10.36,10.38,5800.0],["2025-08-25",10.39,10.39,10.379,10.38,1700.0],["2025-08-26",10.39,10.39,10.361,10.38,7300.0],["2025-08-27",10.39,10.39,10.367,10.38,15700.0],["2025-08-28",10.38,10.38,10.37,10.38,700.0],["2025-08-29",10.37,10.38,10.37,10.38,1800.0],["2025-09-02",10.37,10.38,10.369,10.374,124500.0],["2025-09-03",10.38,10.38,10.34,10.349,2600.0],["2025-09-04",10.37,10.37,10.37,10.37,300.0],["2025-09-05",10.38,10.38,10.36,10.38,1100.0],["2025-09-08",10.35,10.37,10.35,10.359,3600.0],["2025-09-09",10.36,10.36,10.35,10.36,4200.0],["2025-09-10",10.37,10.45,10.36,10.38,30100.0],["2025-09-11",10.388,10.4,10.37,10.395,6700.0],["2025-09-12",10.356,10.4,10.35,10.35,7100.0],["2025-09-15",10.4,10.4,10.35,10.35,8300.0],["2025-09-16",10.35,10.35,10.34,10.35,3500.0],["2025-09-17",10.34,10.37,10.34,10.35,39800.0],["2025-09-18",10.35,10.35,10.34,10.34,85500.0],["2025-09-19",10.335,10.34,10.32,10.34,120500.0],["2025-09-22",10.39,10.39,10.32,10.34,287800.0],["2025-09-23",10.35,11.34,10.35,10.41,294800.0],["2025-09-24",10.39,10.419,10.37,10.39,85500.0],["2025-09-25",10.39,10.42,10.35,10.41,585000.0],["2025-09-26",10.39,10.42,10.39,10.4,269700.0],["2025-09-29",10.418,10.42,10.395,10.4,13500.0],["2025-09-30",10.37,10.42,10.37,10.4,260400.0],["2025-10-01",10.38,10.41,10.38,10.41,15600.0],["2025-10-02",10.39,10.41,10.39,10.41,15700.0],["2025-10-03",10.4,10.44,10.4,10.44,24200.0],["2025-10-06",10.41,11.101,10.4,10.68,3168900.0],["2025-10-07",10.73,10.73,10.6,10.7,570200.0],["2025-10-08",10.7,10.91,10.653,10.81,1236000.0],["2025-10-09",11.04,11.155,10.9,11.055,2064100.0],["2025-10-10",11.14,11.19,10.75,10.87,720900.0],["2025-10-13",10.91,10.95,10.75,10.89,468100.0],["2025-10-14",10.81,10.99,10.75,10.88,643000.0],["2025-10-15",10.99,11.49,10.95,11.41,2621100.0],["2025-10-16",11.5,11.69,11.151,11.33,1776100.0],["2025-10-17",11.23,11.283,11.01,11.16,866100.0],["2025-10-20",11.25,11.3,11.062,11.17,514800.0],["2025-10-21",11.155,11.25,10.9,10.92,585400.0],["2025-10-22",10.92,11.2,10.9,11.02,1444500.0],["2025-10-23",10.99,12.97,10.99,12.75,10634200.0],["2025-10-24",12.9,13.21,11.8,12.16,2626500.0],["2025-10-27",12.26,12.34,11.82,11.91,1106100.0],["2025-10-28",11.92,11.965,11.26,11.29,1354400.0],["2025-10-29",11.33,11.59,11.04,11.18,955900.0],["2025-10-30",11.13,11.15,10.77,10.9,1367900.0],["2025-10-31",10.95,11.34,10.915,10.97,808300.0],["2025-11-03",10.95,11.19,10.76,10.86,702900.0],["2025-11-04",10.77,10.85,10.67,10.67,770800.0],["2025-11-05",10.72,10.91,10.69,10.74,808400.0],["2025-11-06",10.8,10.85,10.72,10.76,732600.0],["2025-11-07",10.7,10.84,10.65,10.77,892000.0],["2025-11-10",10.8,10.84,10.65,10.69,623700.0],["2025-11-11",10.7,10.73,10.64,10.65,341000.0],["2025-11-12",10.68,10.68,10.51,10.58,352400.0],["2025-11-13",10.57,10.59,10.5,10.53,430700.0],["2025-11-14",10.51,10.623,10.495,10.61,785900.0],["2025-11-17",10.61,10.74,10.58,10.65,1580900.0],["2025-11-18",10.63,10.83,10.62,10.71,1232900.0],["2025-11-19",10.71,10.79,10.68,10.71,265400.0],["2025-11-20",10.68,10.75,10.57,10.57,351600.0],["2025-11-21",10.56,10.69,10.52,10.63,530700.0],["2025-11-24",10.61,10.68,10.57,10.64,126200.0],["2025-11-25",10.58,10.74,10.58,10.74,526500.0],["2025-11-26",10.74,10.75,10.682,10.72,196900.0],["2025-11-28",10.67,10.76,10.665,10.74,124500.0],["2025-12-01",10.61,10.74,10.61,10.68,169700.0],["2025-12-02",10.666,10.7,10.65,10.67,151100.0],["2025-12-03",10.7,10.7,10.604,10.65,368400.0],["2025-12-04",10.645,10.801,10.63,10.73,879900.0],["2025-12-05",10.75,11.14,10.65,11.0,2809800.0],["2025-12-08",11.11,11.15,10.91,10.98,625100.0],["2025-12-09",11.03,11.03,10.9,10.94,253000.0],["2025-12-10",10.99,11.0,10.85,10.85,217800.0],["2025-12-11",10.87,10.97,10.833,10.9,136800.0],["2025-12-12",10.9,10.9,10.84,10.84,139800.0],["2025-12-15",10.9,10.9,10.69,10.69,438100.0],["2025-12-16",10.74,10.89,10.74,10.83,445100.0],["2025-12-17",10.94,10.94,10.71,10.74,170200.0],["2025-12-18",10.75,10.81,10.734,10.78,143000.0],["2025-12-19",10.84,10.87,10.75,10.81,433400.0],["2025-12-22",10.82,10.915,10.802,10.86,226300.0],["2025-12-23",10.9,10.9,10.801,10.81,129500.0],["2025-12-24",10.84,10.85,10.81,10.84,34500.0],["2025-12-26",10.87,10.898,10.76,10.81,124700.0],["2025-12-29",10.78,10.81,10.75,10.76,70400.0],["2025-12-30",10.73,10.76,10.7,10.72,136000.0],["2025-12-31",10.73,10.78,10.704,10.72,59300.0],["2026-01-02",10.72,10.76,10.72,10.74,83900.0],["2026-01-05",10.75,10.905,10.75,10.85,378400.0],["2026-01-06",10.81,10.84,10.8,10.81,238600.0],["2026-01-07",10.8,10.82,10.78,10.81,576000.0],["2026-01-08",10.82,10.93,10.82,10.84,401900.0],["2026-01-09",10.82,10.88,10.75,10.84,221300.0],["2026-01-12",10.82,10.86,10.77,10.8,170700.0],["2026-01-13",10.8,10.86,10.79,10.8,177000.0],["2026-01-14",10.8,10.83,10.77,10.78,199200.0],["2026-01-15",10.81,10.82,10.73,10.73,279400.0],["2026-01-16",10.74,10.79,10.71,10.74,234500.0],["2026-01-20",10.72,10.81,10.7,10.79,268500.0],["2026-01-21",10.8,10.831,10.69,10.71,184100.0],["2026-01-22",10.67,10.714,10.65,10.65,83800.0],["2026-01-23",10.65,10.75,10.628,10.66,97600.0],["2026-01-26",10.65,10.71,10.61,10.61,90200.0],["2026-01-27",10.6,10.66,10.58,10.66,233800.0],["2026-01-28",10.69,10.69,10.61,10.61,97900.0],["2026-01-29",10.59,10.62,10.58,10.61,343900.0],["2026-01-30",10.65,10.65,10.532,10.58,457800.0],["2026-02-02",10.55,10.61,10.55,10.58,446400.0],["2026-02-03",10.6,10.6,10.53,10.57,322700.0],["2026-02-04",10.56,10.575,10.48,10.55,362200.0],["2026-02-05",10.52,10.56,10.5,10.51,335700.0],["2026-02-06",10.5,10.55,10.48,10.53,82300.0],["2026-02-09",10.51,10.55,10.51,10.55,122400.0],["2026-02-10",10.558,10.558,10.52,10.52,229500.0],["2026-02-11",10.52,10.54,10.51,10.53,169100.0],["2026-02-12",10.53,10.54,10.51,10.53,58500.0],["2026-02-13",10.52,10.54,10.515,10.52,378200.0],["2026-02-17",10.53,10.563,10.52,10.54,43600.0],["2026-02-18",10.52,10.55,10.52,10.54,231900.0],["2026-02-19",10.53,10.54,10.514,10.53,48400.0],["2026-02-20",10.52,10.54,10.51,10.51,178400.0],["2026-02-23",10.52,10.54,10.51,10.51,94500.0],["2026-02-24",10.51,10.53,10.51,10.52,70700.0],["2026-02-25",10.53,10.536,10.49,10.51,288100.0],["2026-02-26",10.52,10.537,10.51,10.515,499500.0],["2026-02-27",10.51,10.52,10.5,10.5,178600.0],["2026-03-02",10.51,10.51,10.48,10.48,453600.0],["2026-03-03",10.48,10.5,10.48,10.48,319800.0],["2026-03-04",10.48,10.5,10.47,10.48,185900.0],["2026-03-05",10.5,10.5,10.47,10.47,251500.0],["2026-03-06",10.48,10.49,10.46,10.47,496200.0],["2026-03-09",10.46,10.49,10.454,10.48,311000.0],["2026-03-10",10.32,10.49,7.76,8.01,988700.0],["2026-03-11",8.06,8.38,8.05,8.3,125500.0],["2026-03-12",8.26,8.416,8.23,8.31,177400.0],["2026-03-13",8.34,8.73,8.3,8.34,49500.0],["2026-03-16",8.33,8.33,7.35,7.68,254900.0],["2026-03-17",7.16,9.82,6.51,9.03,1887300.0],["2026-03-18",8.94,10.1,7.99,9.99,1128100.0],["2026-03-19",9.508,9.867,8.52,9.34,672700.0],["2026-03-20",9.7,9.7,7.9,8.0,567400.0],["2026-03-23",8.68,10.09,8.33,9.76,1520400.0],["2026-03-24",10.2,12.939,10.03,12.32,3153300.0],["2026-03-25",12.95,14.6,12.5,13.55,1577300.0],["2026-03-26",12.8,13.1,11.102,11.15,1287100.0],["2026-03-27",11.26,11.26,9.76,9.89,1146100.0],["2026-03-30",10.19,10.28,7.78,8.0,1152900.0],["2026-03-31",8.2,8.31,6.56,7.35,1920100.0],["2026-04-01",7.85,8.427,6.875,7.67,1602500.0],["2026-04-02",7.34,8.49,6.95,8.27,890800.0],["2026-04-06",8.28,8.5,6.85,6.92,1365800.0],["2026-04-07",6.93,6.93,5.88,6.3,2277100.0],["2026-04-08",6.88,8.3,6.62,7.82,1681900.0],["2026-04-09",8.01,10.18,7.85,9.94,1823600.0],["2026-04-10",10.89,11.49,9.51,10.86,1965400.0],["2026-04-13",10.64,12.24,10.46,11.66,1537000.0],["2026-04-14",12.01,12.01,10.62,10.87,912900.0],["2026-04-15",10.8,14.69,10.41,14.29,2651900.0],["2026-04-16",17.0,17.0,15.0,16.09,2035400.0],["2026-04-17",16.72,16.79,12.55,13.58,2018100.0],["2026-04-20",13.04,13.9,11.27,13.66,1738800.0],["2026-04-21",12.69,13.84,11.7,12.14,1210200.0],["2026-04-22",12.2,12.39,11.03,12.13,1359200.0],["2026-04-23",12.28,13.52,12.25,12.73,1031000.0],["2026-04-24",12.5,12.98,11.404,12.01,811600.0],["2026-04-27",12.0,12.075,10.52,11.4,692000.0],["2026-04-28",11.11,11.73,10.512,11.56,476300.0],["2026-04-29",10.835,10.975,8.32,8.62,2611500.0],["2026-04-30",8.83,9.44,8.51,9.0,1005300.0],["2026-05-01",9.01,10.37,9.01,10.28,1442600.0],["2026-05-04",10.37,10.8,9.02,9.56,2297900.0],["2026-05-05",9.76,9.97,8.9,8.97,1254300.0],["2026-05-06",8.9,9.66,8.7,9.32,913200.0],["2026-05-07",9.34,9.445,8.01,8.31,1353100.0],["2026-05-08",8.41,8.453,7.61,8.23,1286100.0],["2026-05-11",8.12,8.8,8.12,8.66,1007600.0],["2026-05-12",8.5,8.52,7.7,7.83,1183400.0],["2026-05-13",8.1,8.3,7.61,7.79,1155900.0],["2026-05-14",7.65,7.887,6.486,7.06,3280100.0],["2026-05-15",6.98,7.03,6.36,6.61,1683600.0],["2026-05-18",6.779,6.89,5.96,6.3,1437300.0],["2026-05-19",6.25,6.33,5.94,5.98,865600.0],["2026-05-20",6.08,6.76,5.78,6.64,1914900.0],["2026-05-21",6.91,7.28,6.61,7.12,1541400.0],["2026-05-22",7.02,7.33,6.85,7.09,2425100.0],["2026-05-26",7.48,8.28,7.26,7.5,2167800.0],["2026-05-27",7.58,8.47,7.3,8.0,2117400.0],["2026-05-28",8.13,8.56,7.61,8.44,1563300.0],["2026-05-29",8.44,8.59,7.555,8.05,2371700.0],["2026-06-01",8.06,8.48,7.025,7.18,2746200.0],["2026-06-02",7.18,7.69,6.843,7.61,2199500.0],["2026-06-03",7.52,7.75,6.5,7.27,2910000.0],["2026-06-04",7.13,7.34,6.9,7.18,5312400.0],["2026-06-05",9.19,10.25,8.31,8.6,28534600.0],["2026-06-08",9.105,9.115,7.5,7.89,7339900.0],["2026-06-09",7.7,8.46,6.97,7.43,5024800.0],["2026-06-10",7.21,7.4,6.78,7.05,3046300.0],["2026-06-11",7.03,7.26,6.77,7.02,2638300.0],["2026-06-12",6.9,7.06,6.47,6.81,2370200.0],["2026-06-15",6.99,7.49,6.965,6.99,2240400.0],["2026-06-16",6.9,6.96,6.28,6.36,3785300.0],["2026-06-17",6.46,6.87,6.21,6.54,2417900.0],["2026-06-18",6.61,6.83,6.26,6.69,4954600.0],["2026-06-22",6.68,6.705,6.14,6.3,2360800.0],["2026-06-23",6.07,6.336,6.0,6.0,2238800.0],["2026-06-24",6.04,6.1,5.55,5.63,2891700.0],["2026-06-25",5.63,5.71,5.28,5.28,2209400.0],["2026-06-26",5.05,5.16,4.77,4.96,3348400.0],["2026-06-29",5.05,5.165,4.76,4.9,2397600.0],["2026-06-30",4.9,5.78,4.9,5.69,2708200.0],["2026-07-01",5.61,5.95,5.53,5.65,1902700.0],["2026-07-02",5.67,6.3,5.23,5.28,2135800.0],["2026-07-06",5.41,5.425,4.66,4.83,2874353.284438],["2026-07-07",4.74,4.82,4.32,4.36,1980442.235241],["2026-07-08",4.36,4.59,4.2,4.29,1477758.597551],["2026-07-09",4.48,4.61,4.155,4.5,1767768.705484],["2026-07-10",4.5,4.59,4.2,4.3,1038068.135864],["2026-07-13",4.25,4.44,4.16,4.29,977996.24324],["2026-07-14",4.34,4.4394,4.1201,4.17,872414.273974],["2026-07-15",4.25,4.3,3.81,3.88,1709442.987082],["2026-07-16",3.785,3.8,3.5101,3.64,2041966.82736],["2026-07-17",3.55,3.8099,3.5,3.59,1389976.845136],["2026-07-20",3.56,3.65,3.47,3.58,1097621.652839],["2026-07-21",3.75,4.19,3.725,3.83,2165847.90521],["2026-07-22",3.92,3.95,3.33,3.335,2633703.965038],["2026-07-23",3.31,3.94,3.3,3.525,2641371.135555],["2026-07-24",3.49,3.55,3.2702,3.47,952922.356258],["2026-07-27",3.5,3.79,3.48,3.74,918321.607754],["2026-07-28",3.73,3.73,3.3,3.56,1247005.88961],["2026-07-29",3.5,3.52,3.27,3.31,799724.61048],["2026-07-30",3.36,3.79,3.36,3.72,894893.17665],["2026-07-31",3.76,3.86,3.5602,3.77,937888.453435],["2026-08-03",3.72,3.99,3.7,3.89,706479.770518],["2026-08-04",3.97,4.43,3.81,4.24,2016166.404756],["2026-08-05",4.23,4.33,4.0428,4.15,891993.247158],["2026-08-06",4.15,4.49,4.05,4.25,1300166.254291],["2026-08-07",4.37,4.45,4.18,4.44,1167718.659023],["2026-08-10",4.37,4.65,4.35,4.52,463760.698856],["2026-08-11",4.58,4.67,4.4,4.41,850447.639572]]}