{"t":"MRP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-02-05",19.1848,21.4067,16.954,19.5774,2203500.0],["2025-02-06",19.2294,20.55,19.0536,20.5143,1790000.0],["2025-02-07",20.9605,24.155,19.863,23.8605,41730700.0],["2025-02-10",22.937,23.1556,20.4251,20.5322,15682700.0],["2025-02-11",19.7023,20.7285,19.399,20.0771,13758100.0],["2025-02-12",19.631,20.2467,19.4034,19.4436,7847400.0],["2025-02-13",19.2473,20.4697,19.2473,20.2734,5841700.0],["2025-02-14",20.5233,21.0944,20.1217,20.4519,5650100.0],["2025-02-18",20.1931,20.782,19.8094,20.7463,5514500.0],["2025-02-19",21.4067,21.4067,20.5804,20.9694,3066700.0],["2025-02-20",20.8267,21.1836,20.6125,20.9694,1523400.0],["2025-02-21",21.0943,21.5405,20.8445,21.2371,2252100.0],["2025-02-24",21.246,21.3264,20.5947,20.6928,2641700.0],["2025-02-25",20.4162,20.6571,19.8897,20.1663,3025800.0],["2025-02-26",20.202,20.2199,19.8183,19.854,2103200.0],["2025-02-27",20.327,20.5233,19.5596,20.1574,1312100.0],["2025-02-28",19.9968,20.4162,19.8094,20.3983,1701100.0],["2025-03-03",20.095,20.6482,19.7603,19.8451,3309800.0],["2025-03-04",19.738,20.1842,19.4525,19.8005,1579600.0],["2025-03-05",19.6399,20.211,19.631,19.979,1310900.0],["2025-03-06",19.8273,20.2422,19.1803,19.4436,1529600.0],["2025-03-07",19.4525,19.9522,19.0956,19.6042,1395600.0],["2025-03-10",19.3633,19.8808,19.1848,19.2919,1641400.0],["2025-03-11",19.3186,19.506,18.8546,18.9349,1517300.0],["2025-03-12",18.9439,19.5863,18.926,19.4525,1879800.0],["2025-03-13",19.4436,19.4882,18.7565,19.0688,2583300.0],["2025-03-14",19.3543,19.7737,18.9885,19.399,1326300.0],["2025-03-17",19.3276,19.854,19.1134,19.631,1322100.0],["2025-03-18",20.434,22.2097,20.434,21.6297,5626600.0],["2025-03-19",21.7547,23.3519,21.5227,22.6559,2738100.0],["2025-03-20",22.3436,23.0307,21.9153,22.0134,2951300.0],["2025-03-21",22.0848,22.6737,21.7502,22.6202,10986800.0],["2025-03-24",22.6827,23.4465,22.5131,23.3698,2128800.0],["2025-03-25",23.2894,23.7713,23.1288,23.3073,2133800.0],["2025-03-26",23.4411,24.0836,23.0485,23.0664,1611300.0],["2025-03-27",22.8879,23.7758,22.6738,23.575,1564500.0],["2025-03-28",23.7624,23.8248,23.2538,23.6642,1442600.0],["2025-03-31",23.4233,23.7802,23.1288,23.6553,1169200.0],["2025-04-01",23.5036,23.6285,23.0664,23.2002,1038600.0],["2025-04-02",22.9771,23.8338,22.8433,23.6464,1267800.0],["2025-04-03",23.0307,23.3831,22.6916,22.9058,1816700.0],["2025-04-04",22.5344,22.5616,21.5562,21.683,2372500.0],["2025-04-07",21.1758,22.2265,20.6505,21.3298,1904600.0],["2025-04-08",21.5109,21.8008,20.0799,20.3878,1904900.0],["2025-04-09",19.8353,21.7374,19.5953,21.4113,2569700.0],["2025-04-10",21.203,21.3117,20.4512,20.6233,1160800.0],["2025-04-11",20.5599,21.1939,20.1116,21.1124,1139000.0],["2025-04-14",21.5019,21.9366,21.212,21.3751,1099400.0],["2025-04-15",21.2392,21.7011,21.126,21.5109,952300.0],["2025-04-16",21.5653,21.8053,21.1396,21.1939,671300.0],["2025-04-17",21.1939,21.8551,21.1939,21.6649,884700.0],["2025-04-21",21.4113,21.7283,20.8407,21.3026,1238900.0],["2025-04-22",21.6468,22.1268,21.4575,22.0997,1082500.0],["2025-04-23",22.4529,22.8088,22.0951,22.2174,1202400.0],["2025-04-24",22.471,22.7699,22.1812,22.6793,733800.0],["2025-04-25",22.8152,22.8242,22.308,22.4982,612700.0],["2025-04-28",22.5888,22.8514,22.4438,22.6612,610300.0],["2025-04-29",22.6522,22.788,22.3261,22.6431,716200.0],["2025-04-30",22.4982,22.7699,22.2808,22.6793,949700.0],["2025-05-01",22.8424,23.1775,22.6476,22.9963,834200.0],["2025-05-02",23.259,23.4899,23.1141,23.4039,702300.0],["2025-05-05",23.3224,23.73,23.1412,23.4039,785400.0],["2025-05-06",23.2409,23.4492,23.2046,23.3496,537600.0],["2025-05-07",23.3405,23.422,22.9782,23.0235,1662200.0],["2025-05-08",23.1141,23.6575,22.9963,23.5669,827200.0],["2025-05-09",23.7209,23.9111,22.8424,22.9329,2065700.0],["2025-05-12",23.6032,23.9473,23.2046,23.8115,890700.0],["2025-05-13",24.0651,24.21,23.576,24.1285,1480500.0],["2025-05-14",24.527,26.1754,24.4545,25.1882,2088700.0],["2025-05-15",25.2153,26.0848,25.2153,25.9309,1067300.0],["2025-05-16",25.9309,26.0305,25.5233,25.9128,1073700.0],["2025-05-19",25.4871,26.0214,25.3974,25.9943,812400.0],["2025-05-20",26.0124,26.0758,25.7044,25.9128,774200.0],["2025-05-21",25.7407,26.2569,25.4554,25.4599,1003600.0],["2025-05-22",25.4871,25.6682,25.0523,25.3874,1486200.0],["2025-05-23",25.1972,25.5459,25.1429,25.3874,725000.0],["2025-05-27",25.632,25.7226,25.1067,25.2425,716300.0],["2025-05-28",25.1701,25.2878,24.8712,24.9708,680100.0],["2025-05-29",24.9708,25.315,24.8395,25.2516,602700.0],["2025-05-30",25.1701,25.2878,24.8848,25.2425,1556500.0],["2025-06-02",25.1157,25.3693,24.8621,25.0704,710200.0],["2025-06-03",25.1067,25.2969,24.9165,25.2063,790000.0],["2025-06-04",25.1791,25.3331,25.0161,25.161,784600.0],["2025-06-05",25.0885,25.3421,24.8531,24.8893,610100.0],["2025-06-06",25.0704,25.2742,24.9436,25.0342,511200.0],["2025-06-09",25.1972,25.2878,24.921,25.1429,481900.0],["2025-06-10",25.161,25.3693,25.0161,25.2969,606700.0],["2025-06-11",25.324,25.6265,24.9708,25.0251,640500.0],["2025-06-12",24.998,25.2878,24.6293,24.7625,520700.0],["2025-06-13",24.5995,24.7987,24.3748,24.6357,618700.0],["2025-06-16",24.69,25.0795,24.5542,24.7534,998600.0],["2025-06-17",24.8259,25.392,24.7897,25.1791,1165800.0],["2025-06-18",25.1338,25.7678,25.0161,25.5505,807700.0],["2025-06-20",25.632,25.8765,25.3693,25.7497,3383700.0],["2025-06-23",25.632,25.9218,25.2787,25.5595,822600.0],["2025-06-24",25.5958,26.0758,25.4508,25.9671,743500.0],["2025-06-25",25.9037,25.9445,25.2153,25.2878,526900.0],["2025-06-26",25.1791,25.6365,24.9346,25.6048,719300.0],["2025-06-27",25.6773,26.0396,25.5369,26.0124,2242600.0],["2025-06-30",26.0577,26.1827,25.6863,25.8222,1664300.0],["2025-07-01",25.7226,26.1211,25.7226,25.8946,1250000.0],["2025-07-02",25.7769,26.1935,25.5414,26.1573,1208200.0],["2025-07-03",26.0831,26.3243,25.916,26.0088,714100.0],["2025-07-07",25.9996,26.3058,25.7769,26.0181,929800.0],["2025-07-08",25.8697,26.2872,25.4892,25.5263,1203400.0],["2025-07-09",25.6284,27.2522,25.6182,26.8718,2676900.0],["2025-07-10",27.2151,27.7811,27.0546,27.3728,1435900.0],["2025-07-11",27.2337,27.8368,27.1993,27.7162,1091300.0],["2025-07-14",27.9017,28.4585,27.8368,28.0688,1300300.0],["2025-07-15",27.9667,28.5327,27.9222,28.0224,1488600.0],["2025-07-16",28.2358,28.7508,28.0966,28.542,1391500.0],["2025-07-17",28.4121,28.8296,28.4121,28.5141,999500.0],["2025-07-18",28.6719,28.7832,28.1894,28.4678,1025100.0],["2025-07-21",28.6719,29.0523,28.542,28.6997,1041400.0],["2025-07-22",28.6255,29.173,28.5605,28.9688,1012700.0],["2025-07-23",29.0894,29.2101,28.709,29.0152,877600.0],["2025-07-24",29.0152,29.0709,28.5141,28.5327,625900.0],["2025-07-25",28.7183,28.9781,28.3564,28.709,562600.0],["2025-07-28",28.7647,28.7647,28.4306,28.5791,557800.0],["2025-07-29",28.5884,28.7461,28.3982,28.5327,851200.0],["2025-07-30",28.6348,28.8389,28.2729,28.3379,865600.0],["2025-07-31",28.9039,29.2843,27.8182,27.8275,841000.0],["2025-08-01",28.3379,28.6162,27.5863,27.7811,980300.0],["2025-08-04",27.9389,28.4121,27.7626,28.1337,698900.0],["2025-08-05",28.3564,29.057,28.143,29.0059,1503500.0],["2025-08-06",29.0059,29.4977,28.8111,29.3493,1165800.0],["2025-08-07",29.1173,29.4513,28.9967,29.0802,795500.0],["2025-08-08",29.0709,29.3353,28.8992,29.0802,890500.0],["2025-08-11",29.0059,29.2936,28.8482,28.9131,1004000.0],["2025-08-12",29.0059,29.4699,28.8111,29.4699,1157100.0],["2025-08-13",29.5348,30.2493,29.3585,30.0637,1600500.0],["2025-08-14",29.9988,30.1101,29.674,29.7761,1161000.0],["2025-08-15",29.8225,29.8828,29.2286,29.4513,1022200.0],["2025-08-18",29.4328,29.7297,29.275,29.5163,1598400.0],["2025-08-19",29.3956,30.2029,29.3493,30.2029,794500.0],["2025-08-20",30.1936,30.4302,29.9709,30.3328,879500.0],["2025-08-21",30.1565,30.9731,30.0545,30.936,746300.0],["2025-08-22",30.9638,32.0633,30.9174,31.8267,998700.0],["2025-08-25",31.7432,32.2443,31.7247,32.2164,809500.0],["2025-08-26",32.3371,32.6897,32.2257,32.634,900700.0],["2025-08-27",32.5226,32.9031,32.3649,32.8381,626200.0],["2025-08-28",32.8381,33.4041,32.8149,32.9402,1110600.0],["2025-08-29",32.9402,33.0144,32.4762,32.7639,1414200.0],["2025-09-02",32.5598,32.7825,31.3999,31.6875,1813400.0],["2025-09-03",31.7247,32.2656,31.6319,32.0587,2093700.0],["2025-09-04",32.0587,32.2211,31.6504,31.7618,1033000.0],["2025-09-05",31.7618,32.1608,31.7154,31.7432,832700.0],["2025-09-08",31.5391,31.9474,31.386,31.8082,1395200.0],["2025-09-09",31.9474,32.4855,31.7061,32.4763,1042700.0],["2025-09-10",32.5505,32.7407,32.3556,32.3927,596400.0],["2025-09-11",32.5505,32.634,32.0773,32.3278,920300.0],["2025-09-12",32.3371,32.4948,32.0958,32.1422,813300.0],["2025-09-15",32.2164,32.8196,31.9288,32.6618,1376200.0],["2025-09-16",32.5876,32.8938,31.8499,32.1144,1189200.0],["2025-09-17",32.0216,32.4438,31.6226,31.7061,837800.0],["2025-09-18",31.7154,32.3185,31.6226,32.1329,807200.0],["2025-09-19",32.4345,32.4345,31.6504,31.8731,3023700.0],["2025-09-22",32.0587,32.0587,31.437,31.6133,761200.0],["2025-09-23",31.8731,32.569,31.836,32.1144,974000.0],["2025-09-24",32.0309,32.1979,31.8592,31.9566,764600.0],["2025-09-25",31.9937,32.1329,31.5576,31.9659,771300.0],["2025-09-26",31.9659,32.0234,31.4649,31.5762,1445200.0],["2025-09-29",31.6783,31.6783,31.1122,31.4185,1628800.0],["2025-09-30",31.4741,31.4834,31.0102,31.1865,896900.0],["2025-10-01",31.0844,31.5159,30.9823,31.1586,1865000.0],["2025-10-02",31.1772,31.5762,30.5694,30.639,1385300.0],["2025-10-03",30.7054,30.8762,30.5062,30.5346,1347900.0],["2025-10-06",30.5347,30.6533,29.7281,30.2405,1302300.0],["2025-10-07",30.2025,31.1135,29.9748,30.3733,2027100.0],["2025-10-08",30.6865,31.3649,30.5916,31.0186,1604600.0],["2025-10-09",31.0281,31.3146,30.4246,30.7339,1016400.0],["2025-10-10",30.0697,30.3449,28.7508,29.6332,4134500.0],["2025-10-13",29.8609,30.2215,29.1398,29.4909,2079900.0],["2025-10-14",29.4909,30.269,29.377,29.8989,1134800.0],["2025-10-15",30.3733,30.7434,29.9843,30.4398,1559600.0],["2025-10-16",30.3923,30.6675,30.2595,30.639,1353800.0],["2025-10-17",30.5441,31.047,30.4587,31.0375,950300.0],["2025-10-20",31.1609,31.3364,30.9237,31.1609,1098500.0],["2025-10-21",31.1514,31.7397,30.7814,31.3602,1177700.0],["2025-10-22",31.531,31.7207,31.1372,31.3412,1362600.0],["2025-10-23",31.7777,31.7777,30.5299,31.1229,1578100.0],["2025-10-24",31.3222,31.6638,30.696,30.7529,1482500.0],["2025-10-27",30.8478,31.5405,30.8051,31.2178,1310300.0],["2025-10-28",30.9142,31.2178,30.6675,31.0375,993000.0],["2025-10-29",31.2558,31.4266,30.2263,30.4493,1631500.0],["2025-10-30",30.639,30.8762,30.3828,30.7244,1394800.0],["2025-10-31",30.62,30.639,30.0128,30.5631,1429700.0],["2025-11-03",30.3449,30.3449,29.4909,29.9274,1545600.0],["2025-11-04",29.7186,30.2405,29.5953,30.2405,1417100.0],["2025-11-05",30.1266,30.3828,29.5858,29.6048,2080300.0],["2025-11-06",30.0507,30.0507,29.4861,29.6332,1029100.0],["2025-11-07",29.5099,30.212,29.377,30.2025,1220600.0],["2025-11-10",30.269,30.3306,29.785,30.0507,1388800.0],["2025-11-11",30.0412,30.677,30.0412,30.5346,1598000.0],["2025-11-12",30.5441,30.8668,30.1646,30.1646,1512300.0],["2025-11-13",30.1646,30.269,29.5668,29.6427,1136500.0],["2025-11-14",29.6048,29.952,29.5668,29.5763,1124900.0],["2025-11-17",29.6427,29.7091,27.5837,27.9917,3782100.0],["2025-11-18",27.5362,28.1957,27.337,28.1625,4901400.0],["2025-11-19",28.115,28.2574,27.5884,27.6311,6377700.0],["2025-11-20",27.6501,28.2004,27.299,27.745,7678800.0],["2025-11-21",27.9442,29.5004,27.8588,28.9311,6368400.0],["2025-11-24",29.6142,30.212,29.3675,29.5099,7505600.0],["2025-11-25",29.7661,30.6106,29.5194,30.0982,12549200.0],["2025-11-26",29.9369,30.269,29.0117,29.0829,4065700.0],["2025-11-28",29.1113,29.3486,28.9026,28.9026,2658800.0],["2025-12-01",28.2668,29.0449,28.1293,28.6844,7378600.0],["2025-12-02",28.599,29.2964,28.3617,29.2537,4370400.0],["2025-12-03",29.3011,30.4777,29.0829,30.3449,2848200.0],["2025-12-04",30.3449,30.3639,29.804,29.9084,2074500.0],["2025-12-05",29.6142,30.2215,29.2252,30.0887,2233800.0],["2025-12-08",30.1836,30.1836,29.4719,29.5099,2379600.0],["2025-12-09",29.5099,29.8989,29.3865,29.415,1954900.0],["2025-12-10",29.4719,30.639,29.3391,30.4967,3310400.0],["2025-12-11",30.4967,30.8193,30.1646,30.3449,1686100.0],["2025-12-12",30.3639,30.3733,30.0317,30.0792,1187600.0],["2025-12-15",30.0128,30.2263,29.6427,30.0223,1439900.0],["2025-12-16",29.9653,29.9653,29.1778,29.2062,1761200.0],["2025-12-17",29.3865,29.5383,28.2052,28.2574,3514600.0],["2025-12-18",28.6084,28.8362,28.0866,28.153,2060000.0],["2025-12-19",27.7023,28.134,27.5078,27.9158,4720300.0],["2025-12-22",27.9347,28.0998,27.5172,27.6216,1701400.0],["2025-12-23",27.8873,28.7033,27.8114,28.2574,1833400.0],["2025-12-24",28.4471,28.7176,28.3238,28.5515,902400.0],["2025-12-26",28.7033,28.9643,28.4851,28.8362,816200.0],["2025-12-29",28.8646,28.8646,28.3143,28.3712,1496500.0],["2025-12-30",28.3048,28.5278,28.2099,28.4851,1511200.0],["2025-12-31",28.542,28.5515,28.2289,28.3428,1230800.0],["2026-01-02",28.2574,28.4376,28.0012,28.3048,1414000.0],["2026-01-05",28.3729,28.6844,28.2561,28.626,1478400.0],["2026-01-06",28.4508,28.772,27.7403,28.772,1552000.0],["2026-01-07",28.7233,28.9375,28.0031,28.0615,1497900.0],["2026-01-08",27.9739,28.5773,27.9739,28.4216,1591400.0],["2026-01-09",28.4703,30.1542,28.4557,30.0082,1559600.0],["2026-01-12",29.8622,30.3488,29.6675,29.8719,1432000.0],["2026-01-13",29.6286,30.1396,29.5896,29.7843,836000.0],["2026-01-14",29.794,29.9011,29.4923,29.7259,790100.0],["2026-01-15",29.8914,30.1347,29.5896,29.7259,942300.0],["2026-01-16",29.833,30.1931,29.648,30.1931,1665200.0],["2026-01-20",29.9108,30.1493,29.6383,29.7648,1021600.0],["2026-01-21",30.0082,30.3342,29.6772,30.3099,1416700.0],["2026-01-22",30.5922,30.5922,29.7259,29.8135,959500.0],["2026-01-23",29.7356,29.7356,29.0737,29.3949,799500.0],["2026-01-26",29.4241,29.4436,28.8869,29.0445,717000.0],["2026-01-27",29.0153,29.1905,28.8888,29.0153,755400.0],["2026-01-28",29.1516,29.4144,28.626,28.772,947900.0],["2026-01-29",28.8499,28.9813,28.6065,28.9083,1342900.0],["2026-01-30",28.6357,29.21,28.4995,29.0056,1531200.0],["2026-02-02",29.0056,29.1905,28.6357,28.8207,879600.0],["2026-02-03",29.064,29.721,28.6941,29.0737,1365800.0],["2026-02-04",29.2879,29.9206,29.2392,29.6188,926900.0],["2026-02-05",29.5701,30.1834,29.3463,30.1834,1658800.0],["2026-02-06",30.3683,30.9523,30.3576,30.8452,1120700.0],["2026-02-09",30.7284,30.782,30.1347,30.5435,1281600.0],["2026-02-10",30.5824,30.8063,30.4267,30.6603,1005800.0],["2026-02-11",30.6408,31.1275,30.4948,30.9912,1836400.0],["2026-02-12",31.2735,31.7261,30.5922,30.6116,1884400.0],["2026-02-13",30.6992,31.4,30.4267,31.1178,1752500.0],["2026-02-17",31.1178,31.147,30.5532,30.6895,1262800.0],["2026-02-18",30.7284,30.9912,30.5289,30.5435,1357900.0],["2026-02-19",30.5046,30.6116,30.1055,30.1834,821700.0],["2026-02-20",30.1736,30.5727,29.9595,30.2223,1233600.0],["2026-02-23",30.1736,30.2807,29.3268,29.7746,1126900.0],["2026-02-24",29.7551,30.2612,29.4825,30.1055,1200600.0],["2026-02-25",30.1736,30.3586,29.687,30.1736,1677600.0],["2026-02-26",29.9595,30.563,29.5701,30.2807,1644200.0],["2026-02-27",30.3683,31.0691,30.2904,30.524,5378700.0],["2026-03-02",30.1736,30.3196,29.2976,30.1736,1898800.0],["2026-03-03",29.687,29.9498,28.8917,29.8914,1371600.0],["2026-03-04",29.9108,30.3002,29.5458,30.2028,1310700.0],["2026-03-05",29.8622,30.0666,29.6967,29.8427,1737000.0],["2026-03-06",29.4923,29.4923,28.3924,28.9764,1832600.0],["2026-03-09",28.48,29.2489,27.969,29.1905,1418300.0],["2026-03-10",29.2489,29.648,28.7136,28.8109,1057700.0],["2026-03-11",28.7331,28.9423,28.4703,28.7623,1102100.0],["2026-03-12",28.334,28.481,27.3996,27.7889,1523100.0],["2026-03-13",28.2075,28.4411,27.4288,27.5456,1208900.0],["2026-03-16",27.9544,28.6455,27.9155,28.48,1108400.0],["2026-03-17",28.5481,28.9326,28.5481,28.7233,1279500.0],["2026-03-18",28.5384,29.0348,28.5384,28.7136,1206200.0],["2026-03-19",28.4605,28.6065,27.9028,28.2853,983400.0],["2026-03-20",28.2951,28.5384,26.9519,27.4969,4818800.0],["2026-03-23",27.8376,28.2756,27.6867,27.8668,1246500.0],["2026-03-24",27.8181,28.3243,27.6429,27.9933,1141100.0],["2026-03-25",28.2464,28.7817,28.0712,28.626,971100.0],["2026-03-26",28.3048,28.6163,27.9544,28.0712,859400.0],["2026-03-27",27.9252,28.0712,27.4483,27.5261,819400.0],["2026-03-30",27.75,27.8035,26.2803,26.5528,1482800.0],["2026-03-31",27.0881,27.6673,27.0541,27.2536,1472400.0],["2026-04-01",27.3704,28.0225,27.1368,27.75,1837100.0],["2026-04-02",27.39,27.79,27.1,27.63,1368500.0],["2026-04-06",27.5,27.98,27.42,27.9,1003800.0],["2026-04-07",27.82,27.93,27.62,27.72,984400.0],["2026-04-08",28.5,28.925,28.435,28.84,1374400.0],["2026-04-09",28.79,30.12,28.74,29.92,1259300.0],["2026-04-10",30.14,30.58,30.1,30.57,1033800.0],["2026-04-13",30.43,30.73,30.06,30.72,1103100.0],["2026-04-14",30.5,31.44,30.5,30.81,2382900.0],["2026-04-15",30.7,30.83,30.31,30.43,1012500.0],["2026-04-16",30.53,30.877,30.37,30.63,1068000.0],["2026-04-17",30.84,31.49,30.81,31.03,1455100.0],["2026-04-20",30.88,31.1,30.65,31.0,912700.0],["2026-04-21",31.13,31.19,30.61,30.76,764800.0],["2026-04-22",31.0,31.02,30.37,30.61,887800.0],["2026-04-23",30.66,30.92,30.25,30.49,792600.0],["2026-04-24",30.56,30.86,30.321,30.73,689400.0],["2026-04-27",30.75,31.22,30.49,30.7,860700.0],["2026-04-28",30.76,30.998,30.3,30.72,793000.0],["2026-04-29",30.65,30.91,30.335,30.49,928700.0],["2026-04-30",30.65,30.85,30.49,30.67,1434100.0],["2026-05-01",30.84,30.97,30.14,30.37,1149200.0],["2026-05-04",30.2,30.36,29.47,29.55,1033100.0],["2026-05-05",29.73,30.31,29.58,30.09,1016600.0],["2026-05-06",30.51,31.09,26.82,28.19,4346400.0],["2026-05-07",28.21,28.21,26.85,26.9,2789000.0],["2026-05-08",27.14,27.65,26.78,26.93,2422100.0],["2026-05-11",27.1,27.53,27.06,27.29,2227900.0],["2026-05-12",27.28,27.28,26.525,26.6,2328200.0],["2026-05-13",26.7,27.33,26.3,26.67,2273100.0],["2026-05-14",27.07,27.396,26.91,27.3,1637500.0],["2026-05-15",27.155,27.205,26.375,26.71,2035700.0],["2026-05-18",26.89,27.29,26.66,26.93,1386200.0],["2026-05-19",27.01,27.07,26.58,26.65,1613100.0],["2026-05-20",26.84,27.76,26.7,27.66,1887500.0],["2026-05-21",27.55,27.74,26.97,27.55,1259800.0],["2026-05-22",27.61,27.77,27.1,27.63,1597500.0],["2026-05-26",27.86,27.94,27.56,27.67,1205300.0],["2026-05-27",27.84,28.35,27.84,28.06,870100.0],["2026-05-28",28.0,28.38,27.75,28.14,1313400.0],["2026-05-29",27.92,28.45,27.875,28.22,1340500.0],["2026-06-01",28.0,28.168,27.435,27.73,2144500.0],["2026-06-02",27.62,28.03,27.554,27.83,1354900.0],["2026-06-03",27.67,27.95,27.365,27.54,990000.0],["2026-06-04",27.88,29.27,27.84,28.81,2182200.0],["2026-06-05",28.57,29.21,28.56,28.93,1377700.0],["2026-06-08",28.93,29.26,28.785,28.9,1455000.0],["2026-06-09",29.12,29.61,29.06,29.3,1641500.0],["2026-06-10",29.2,29.52,28.78,28.8,1551700.0],["2026-06-11",28.98,29.393,28.75,29.28,1478700.0],["2026-06-12",29.27,29.64,29.11,29.13,1318900.0],["2026-06-15",29.56,29.72,28.975,29.07,1553200.0],["2026-06-16",29.06,29.149,28.51,28.7,1512800.0],["2026-06-17",28.56,29.01,27.945,28.06,1814600.0],["2026-06-18",28.49,28.865,28.38,28.4,8733100.0],["2026-06-22",28.38,28.56,28.155,28.49,1975000.0],["2026-06-23",28.17,29.25,28.17,28.99,1138000.0],["2026-06-24",29.37,29.915,29.2,29.4,1387100.0],["2026-06-25",29.6,30.15,29.52,29.89,1325300.0],["2026-06-26",29.85,30.93,29.705,30.93,3665300.0],["2026-06-29",30.85,31.21,30.58,30.68,2100800.0],["2026-06-30",30.42,30.61,29.87,30.05,1860500.0],["2026-07-01",30.04,30.44,29.65,29.66,1589500.0],["2026-07-02",29.87,30.15,29.61,29.77,1386300.0],["2026-07-06",28.99,29.2292,28.37,28.37,1517511.31916],["2026-07-07",28.4,28.695,28.3,28.32,1260246.512481],["2026-07-08",28.25,28.345,27.94,28.18,1179859.824475],["2026-07-09",28.36,28.53,28.08,28.32,1238816.173644],["2026-07-10",28.53,28.64,28.3,28.37,1076805.805364],["2026-07-13",28.47,28.6589,28.07,28.17,944196.623818],["2026-07-14",28.32,28.4543,27.92,28.33,1219546.49909],["2026-07-15",28.385,28.92,28.385,28.75,1506172.948837],["2026-07-16",28.75,29.635,28.75,29.57,1484055.662425],["2026-07-17",29.6,29.89,29.16,29.42,1263656.571885],["2026-07-20",29.5,29.5225,28.695,28.81,1099581.478734],["2026-07-21",28.93,29.015,28.24,28.36,1239526.997211],["2026-07-22",28.45,28.73,28.32,28.61,974745.824717],["2026-07-23",28.34,28.589,28.12,28.28,1022511.290937],["2026-07-24",28.48,28.795,28.38,28.52,831080.871263],["2026-07-27",28.56,28.7,28.39,28.4,976370.264374],["2026-07-28",28.47,28.72,28.38,28.59,1096147.504347],["2026-07-29",28.57,28.57,27.99,28.04,1253737.829106],["2026-07-30",28.26,28.37,27.71,28.22,1176950.293202],["2026-07-31",28.22,28.39,27.7336,27.98,1071140.086359],["2026-08-03",28.31,28.825,28.31,28.65,1514353.917098],["2026-08-04",28.99,29.52,28.1,29.42,1775659.05389],["2026-08-05",29.58,30.14,29.27,29.34,1123173.227943],["2026-08-06",29.54,29.595,28.63,28.81,1035391.101779],["2026-08-07",29,29.38,28.92,28.98,959855.191718],["2026-08-10",28.86,28.9794,28.67,28.76,138756.55492],["2026-08-11",29.05,29.845,28.8275,29.73,1127816.937778],["2026-08-12",29.67,29.875,29.6,29.76,842116.664438],["2026-08-13",29.93,30.305,29.925,30.24,848869.805758],["2026-08-14",30.17,30.49,30.08,30.33,902793.395914]]}