{"t":"NESR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-09",8.75,9.15,8.5,9.0,21400.0],["2024-07-10",9.0,9.15,9.0,9.1,29700.0],["2024-07-11",9.0,9.0,9.0,9.0,5900.0],["2024-07-12",9.15,9.5,9.15,9.15,10000.0],["2024-07-15",9.0,9.2,9.0,9.2,17500.0],["2024-07-16",9.0,9.5,9.0,9.4,38900.0],["2024-07-17",9.2,9.6,8.5,9.25,41900.0],["2024-07-18",9.79,9.79,9.15,9.25,15300.0],["2024-07-19",9.3,9.35,9.25,9.35,12400.0],["2024-07-22",9.4,9.4,9.15,9.15,4800.0],["2024-07-23",9.45,9.5,9.0,9.4,27800.0],["2024-07-24",9.49,9.5,9.49,9.5,31700.0],["2024-07-25",9.5,9.5,9.0,9.5,47100.0],["2024-07-26",9.49,9.5,9.49,9.5,23000.0],["2024-07-29",9.5,9.75,9.49,9.75,6700.0],["2024-07-30",9.73,9.75,9.72,9.73,425500.0],["2024-07-31",9.72,9.73,9.72,9.73,140100.0],["2024-08-01",9.1,9.61,9.1,9.49,46700.0],["2024-08-02",9.5,9.5,8.99,9.1,4500.0],["2024-08-05",9.0,9.0,8.5,8.5,20600.0],["2024-08-06",8.5,9.0,8.2,9.0,50000.0],["2024-08-07",9.0,9.0,9.0,9.0,600.0],["2024-08-08",8.8,8.8,8.45,8.5,28600.0],["2024-08-09",8.5,8.5,8.5,8.5,4500.0],["2024-08-12",8.4,8.6,8.0,8.5,71500.0],["2024-08-13",8.5,8.75,8.35,8.75,10900.0],["2024-08-14",8.75,8.75,8.75,8.75,0.0],["2024-08-15",8.74,8.75,8.5,8.75,5500.0],["2024-08-16",8.5,8.5,8.4,8.4,55700.0],["2024-08-19",8.4,8.4,8.4,8.4,1800.0],["2024-08-20",8.4,8.4,8.4,8.4,5200.0],["2024-08-21",8.4,8.5,8.4,8.4,4500.0],["2024-08-22",8.4,8.5,8.2,8.5,48700.0],["2024-08-23",8.5,8.8,8.5,8.75,108800.0],["2024-08-26",8.75,9.5,8.75,9.5,45700.0],["2024-08-27",9.76,9.78,9.0,9.75,63100.0],["2024-08-28",9.25,9.5,9.25,9.5,34000.0],["2024-08-29",9.5,9.75,9.25,9.5,236000.0],["2024-08-30",9.6,9.8,9.6,9.75,255300.0],["2024-09-03",9.2,9.75,9.0,9.0,17600.0],["2024-09-04",9.5,9.5,9.0,9.5,7300.0],["2024-09-05",9.75,9.75,9.0,9.5,30500.0],["2024-09-06",9.02,9.5,9.01,9.498,102200.0],["2024-09-09",9.06,9.6,9.06,9.6,19100.0],["2024-09-10",9.07,9.5,9.07,9.5,351700.0],["2024-09-11",9.27,9.5,9.1,9.26,264000.0],["2024-09-12",9.26,9.5,9.11,9.17,180700.0],["2024-09-13",9.17,9.65,9.13,9.5,79000.0],["2024-09-16",9.01,9.5,9.01,9.5,95200.0],["2024-09-17",9.1,9.5,9.05,9.5,142600.0],["2024-09-18",9.5,9.5,9.5,9.5,0.0],["2024-09-19",9.5,9.65,9.5,9.65,55800.0],["2024-09-20",9.3,9.7,9.3,9.4,30600.0],["2024-09-23",9.4,9.55,9.25,9.55,8200.0],["2024-09-24",9.34,9.48,9.34,9.48,3100.0],["2024-09-25",9.39,9.45,9.18,9.18,25400.0],["2024-09-26",9.18,9.25,9.18,9.18,13800.0],["2024-09-27",9.45,9.45,9.45,9.45,300.0],["2024-09-30",9.45,9.45,9.45,9.45,0.0],["2024-10-01",9.23,9.23,9.04,9.06,72700.0],["2024-10-02",9.15,9.2,9.15,9.2,41600.0],["2024-10-03",9.2,9.2,9.15,9.2,57800.0],["2024-10-04",9.2,9.2,9.18,9.2,43200.0],["2024-10-07",9.2,9.2,9.1,9.1,28700.0],["2024-10-08",9.06,9.06,9.04,9.06,17900.0],["2024-10-09",8.25,8.9,8.25,8.5,14800.0],["2024-10-10",8.8,9.2,8.8,9.2,4800.0],["2024-10-11",8.81,8.9,8.81,8.9,7800.0],["2024-10-14",8.5,8.65,8.5,8.65,1200.0],["2024-10-15",8.6,8.6,8.5,8.55,11500.0],["2024-10-16",8.5,9.0,8.5,9.0,17200.0],["2024-10-17",8.75,8.86,8.49,8.49,28600.0],["2024-10-18",8.5,9.22,8.5,9.1,478300.0],["2024-10-21",9.0,9.61,9.0,9.45,1304000.0],["2024-10-22",9.7,9.89,9.43,9.45,936100.0],["2024-10-23",9.39,9.475,9.21,9.38,247600.0],["2024-10-24",9.29,9.49,9.25,9.39,208400.0],["2024-10-25",9.39,9.73,9.25,9.56,619400.0],["2024-10-28",9.45,9.6,9.38,9.44,220800.0],["2024-10-29",9.36,9.48,9.285,9.4,140500.0],["2024-10-30",9.28,9.34,8.911,9.2,112500.0],["2024-10-31",9.2,9.275,9.2,9.2,232200.0],["2024-11-01",9.21,9.25,9.02,9.05,62500.0],["2024-11-04",9.05,9.255,8.51,8.78,139000.0],["2024-11-05",8.79,8.8,8.5,8.76,100100.0],["2024-11-06",8.87,9.3,8.7,9.24,345500.0],["2024-11-07",9.25,9.25,8.76,9.01,75100.0],["2024-11-08",9.04,9.04,8.55,8.89,79900.0],["2024-11-11",8.98,8.98,8.72,8.86,94300.0],["2024-11-12",8.92,8.93,8.06,8.7,43500.0],["2024-11-13",8.72,8.9,7.68,8.66,162300.0],["2024-11-14",8.62,8.97,8.61,8.85,99300.0],["2024-11-15",8.58,8.955,8.46,8.55,227900.0],["2024-11-18",8.68,8.68,8.361,8.51,47600.0],["2024-11-19",9.25,9.25,8.65,8.78,164000.0],["2024-11-20",8.64,8.8,8.371,8.61,144700.0],["2024-11-21",8.52,8.64,8.16,8.49,109900.0],["2024-11-22",8.45,9.0,8.4,8.8,247000.0],["2024-11-25",8.85,8.85,8.405,8.52,100200.0],["2024-11-26",8.54,8.69,8.178,8.58,106000.0],["2024-11-27",8.55,8.99,8.54,8.66,235000.0],["2024-11-29",8.625,8.86,8.6,8.84,178300.0],["2024-12-02",9.0,9.42,8.66,9.13,498300.0],["2024-12-03",9.03,9.15,8.7,8.85,166800.0],["2024-12-04",8.93,8.94,8.675,8.84,136000.0],["2024-12-05",8.95,8.99,8.52,8.85,105900.0],["2024-12-06",9.0,9.0,8.65,8.91,192200.0],["2024-12-09",8.93,9.21,8.68,8.74,155300.0],["2024-12-10",8.79,8.8,8.61,8.72,80200.0],["2024-12-11",8.8,8.81,8.53,8.8,109000.0],["2024-12-12",8.79,8.83,8.61,8.76,61400.0],["2024-12-13",8.77,8.95,8.64,8.82,71600.0],["2024-12-16",8.77,8.95,8.71,8.84,67200.0],["2024-12-17",8.73,8.8,8.52,8.67,141000.0],["2024-12-18",8.695,8.762,8.35,8.35,112300.0],["2024-12-19",8.43,8.62,8.25,8.32,108100.0],["2024-12-20",8.2,8.37,8.2,8.24,115200.0],["2024-12-23",8.14,8.47,8.14,8.46,65200.0],["2024-12-24",8.38,8.67,8.38,8.67,40600.0],["2024-12-26",8.62,8.69,8.53,8.65,61100.0],["2024-12-27",8.54,8.67,8.46,8.65,46800.0],["2024-12-30",8.65,8.87,8.475,8.79,102200.0],["2024-12-31",8.8,9.0,8.557,8.96,115200.0],["2025-01-02",9.0,9.0,8.575,8.75,117600.0],["2025-01-03",8.74,8.74,8.437,8.5,164700.0],["2025-01-06",8.58,8.698,8.283,8.4,137000.0],["2025-01-07",8.25,8.5,8.25,8.47,42200.0],["2025-01-08",8.38,8.68,8.29,8.6,209100.0],["2025-01-10",8.69,8.79,8.42,8.52,122800.0],["2025-01-13",8.6,8.79,8.445,8.63,86400.0],["2025-01-14",8.65,8.815,8.49,8.73,146000.0],["2025-01-15",8.79,9.0,8.64,8.98,280000.0],["2025-01-16",9.07,9.4,8.83,9.26,341000.0],["2025-01-17",9.26,9.35,9.16,9.29,200900.0],["2025-01-21",9.44,9.44,9.07,9.38,250500.0],["2025-01-22",9.44,9.64,9.12,9.45,389300.0],["2025-01-23",9.45,9.6,9.16,9.45,244500.0],["2025-01-24",9.46,9.57,9.41,9.52,249400.0],["2025-01-27",9.45,9.52,9.0,9.03,115300.0],["2025-01-28",9.03,9.11,8.815,9.06,133200.0],["2025-01-29",9.05,9.42,9.05,9.4,106700.0],["2025-01-30",9.45,9.578,9.28,9.45,138400.0],["2025-01-31",9.55,9.55,9.31,9.45,222500.0],["2025-02-03",9.49,9.49,9.15,9.25,100600.0],["2025-02-04",9.25,9.47,9.145,9.45,222100.0],["2025-02-05",9.38,9.47,9.38,9.45,101500.0],["2025-02-06",9.5,9.5,9.32,9.37,151600.0],["2025-02-07",9.34,9.46,9.275,9.39,115100.0],["2025-02-10",9.45,9.5,9.3,9.45,128900.0],["2025-02-11",9.44,9.49,9.25,9.45,132500.0],["2025-02-12",9.38,9.45,9.26,9.45,84800.0],["2025-02-13",9.45,9.47,9.3,9.44,109000.0],["2025-02-14",9.45,9.5,9.25,9.44,102500.0],["2025-02-18",9.43,9.46,9.22,9.45,201100.0],["2025-02-19",9.4,9.44,9.28,9.42,92300.0],["2025-02-20",9.42,9.46,9.26,9.44,138000.0],["2025-02-21",9.47,9.49,9.08,9.165,194300.0],["2025-02-24",9.12,9.2,8.89,8.91,243100.0],["2025-02-25",8.92,8.92,8.535,8.55,178200.0],["2025-02-26",8.54,9.207,8.29,8.34,161800.0],["2025-02-27",8.44,8.44,8.07,8.17,271000.0],["2025-02-28",8.04,8.21,7.79,8.2,259900.0],["2025-03-03",8.3,8.49,8.03,8.07,281100.0],["2025-03-04",8.09,8.11,7.7,7.82,236000.0],["2025-03-05",7.81,7.95,7.56,7.83,190200.0],["2025-03-06",7.81,7.865,7.55,7.72,178700.0],["2025-03-07",7.75,8.01,7.67,7.92,220800.0],["2025-03-10",7.85,7.91,7.475,7.52,263900.0],["2025-03-11",7.58,7.68,7.355,7.6,205700.0],["2025-03-12",7.71,8.49,7.71,8.09,538600.0],["2025-03-13",8.23,8.25,7.3,7.46,319800.0],["2025-03-14",7.47,7.665,7.29,7.6,216100.0],["2025-03-17",7.55,7.72,7.47,7.69,252500.0],["2025-03-18",7.65,7.84,7.505,7.72,225300.0],["2025-03-19",7.7,8.0,7.665,7.95,258200.0],["2025-03-20",7.9,8.005,7.76,8.0,218100.0],["2025-03-21",7.93,8.0,7.87,7.97,274900.0],["2025-03-24",7.97,8.23,7.97,8.1,214500.0],["2025-03-25",8.15,8.22,8.04,8.09,174100.0],["2025-03-26",8.1,8.1,7.83,7.86,90200.0],["2025-03-27",7.82,8.15,7.73,7.81,190500.0],["2025-03-28",7.922,8.0,7.57,7.6,108100.0],["2025-03-31",7.57,7.57,7.33,7.36,248500.0],["2025-04-01",7.25,7.63,7.16,7.47,2269500.0],["2025-04-02",7.36,7.763,7.36,7.76,351100.0],["2025-04-03",7.48,7.585,6.86,7.06,380300.0],["2025-04-04",6.86,7.12,5.91,6.21,565900.0],["2025-04-07",6.03,6.23,5.7,5.91,285900.0],["2025-04-08",6.06,6.35,5.41,5.49,376700.0],["2025-04-09",5.49,6.285,5.2,6.22,407100.0],["2025-04-10",6.16,6.16,5.745,6.04,500900.0],["2025-04-11",6.08,6.1,5.64,5.96,278700.0],["2025-04-14",6.05,6.11,5.79,5.89,192100.0],["2025-04-15",5.95,6.17,5.83,5.86,121600.0],["2025-04-16",5.81,6.0,5.74,5.82,191900.0],["2025-04-17",5.92,6.13,5.87,6.03,168000.0],["2025-04-21",5.97,6.35,5.94,6.01,209100.0],["2025-04-22",6.0,6.31,6.0,6.2,573300.0],["2025-04-23",6.24,6.45,6.11,6.24,294800.0],["2025-04-24",6.24,6.449,6.24,6.32,255300.0],["2025-04-25",6.19,6.44,6.19,6.4,117800.0],["2025-04-28",6.33,6.565,6.22,6.35,121400.0],["2025-04-29",6.28,6.41,6.02,6.4,185300.0],["2025-04-30",6.24,6.265,6.0,6.23,330200.0],["2025-05-01",6.22,6.44,6.14,6.31,168100.0],["2025-05-02",6.605,6.605,6.25,6.35,559200.0],["2025-05-05",6.28,6.35,6.18,6.22,328900.0],["2025-05-06",6.21,6.47,6.11,6.26,311300.0],["2025-05-07",6.17,6.245,5.95,6.05,161500.0],["2025-05-08",6.53,6.53,6.01,6.22,120500.0],["2025-05-09",6.23,6.4,6.2,6.22,100200.0],["2025-05-12",6.5,6.8,6.4,6.49,221300.0],["2025-05-13",6.58,6.71,6.475,6.66,189500.0],["2025-05-14",6.5,6.66,6.445,6.52,247500.0],["2025-05-15",6.47,6.67,6.315,6.63,259600.0],["2025-05-16",6.57,6.645,6.44,6.46,119200.0],["2025-05-19",6.42,6.55,6.13,6.39,754100.0],["2025-05-20",6.34,6.6,6.245,6.3,200800.0],["2025-05-21",6.23,6.37,6.06,6.25,231000.0],["2025-05-22",6.18,6.28,6.05,6.21,503900.0],["2025-05-23",6.17,6.285,5.82,5.85,582000.0],["2025-05-27",6.55,6.55,6.14,6.37,676500.0],["2025-05-28",6.4,6.57,6.11,6.25,454800.0],["2025-05-29",6.24,6.41,6.21,6.41,222800.0],["2025-05-30",6.4,6.64,6.01,6.18,392500.0],["2025-06-02",6.24,6.52,6.15,6.32,719200.0],["2025-06-03",5.82,6.16,5.473,5.97,1037600.0],["2025-06-04",6.04,6.16,5.515,5.61,694500.0],["2025-06-05",5.65,5.82,5.47,5.54,1001400.0],["2025-06-06",5.61,5.87,5.54,5.85,581400.0],["2025-06-09",5.92,6.285,5.895,6.11,607900.0],["2025-06-10",6.18,6.35,5.99,6.08,423600.0],["2025-06-11",6.15,6.25,6.03,6.17,469400.0],["2025-06-12",6.11,6.165,6.025,6.07,298300.0],["2025-06-13",6.07,6.25,5.92,6.05,483700.0],["2025-06-16",6.13,6.13,5.85,6.01,490700.0],["2025-06-17",5.99,6.325,5.99,6.27,357200.0],["2025-06-18",6.27,6.45,6.17,6.27,1013200.0],["2025-06-20",6.3,6.35,6.11,6.19,713700.0],["2025-06-23",6.17,6.17,5.66,5.72,813800.0],["2025-06-24",5.75,5.905,5.71,5.9,618000.0],["2025-06-25",5.96,5.99,5.77,5.82,550700.0],["2025-06-26",5.82,6.06,5.82,6.05,623400.0],["2025-06-27",6.04,6.13,5.795,5.9,8949700.0],["2025-06-30",5.9,6.065,5.78,6.02,1175200.0],["2025-07-01",6.14,6.45,5.9,6.39,2136300.0],["2025-07-02",6.4,6.615,6.27,6.57,1134400.0],["2025-07-03",6.62,6.7,6.36,6.44,300200.0],["2025-07-07",6.44,6.51,6.095,6.23,595300.0],["2025-07-08",6.24,6.76,6.13,6.7,787400.0],["2025-07-09",6.7,6.7,6.28,6.29,461500.0],["2025-07-10",6.26,6.475,6.17,6.35,496300.0],["2025-07-11",6.33,6.41,6.22,6.36,304100.0],["2025-07-14",6.33,6.468,6.09,6.12,427500.0],["2025-07-15",6.23,6.38,6.05,6.07,561100.0],["2025-07-16",6.08,6.25,5.91,5.96,341100.0],["2025-07-17",5.94,6.2,5.91,6.15,644000.0],["2025-07-18",6.19,6.245,6.0,6.0,650100.0],["2025-07-21",6.13,6.225,6.045,6.08,679100.0],["2025-07-22",6.07,6.199,6.01,6.02,971900.0],["2025-07-23",6.12,6.68,6.07,6.5,1523500.0],["2025-07-24",6.47,6.62,6.415,6.46,543600.0],["2025-07-25",6.46,6.5,6.354,6.42,464400.0],["2025-07-28",6.46,7.03,6.46,7.02,1280600.0],["2025-07-29",7.05,7.5,7.035,7.18,1151400.0],["2025-07-30",7.18,7.27,6.79,6.92,931600.0],["2025-07-31",6.82,6.995,6.53,6.67,424500.0],["2025-08-01",6.56,6.87,6.28,6.4,438700.0],["2025-08-04",6.43,6.5,6.24,6.37,336600.0],["2025-08-05",6.4,6.73,6.4,6.68,551500.0],["2025-08-06",6.73,7.18,6.54,6.575,490600.0],["2025-08-07",6.64,6.86,6.635,6.71,524100.0],["2025-08-08",6.72,6.82,6.52,6.65,349600.0],["2025-08-11",6.72,6.95,6.66,6.75,560400.0],["2025-08-12",6.81,7.074,6.68,6.92,373300.0],["2025-08-13",7.0,7.11,6.96,7.1,403300.0],["2025-08-14",7.11,7.11,6.71,6.89,240300.0],["2025-08-15",6.91,7.02,6.78,6.96,432600.0],["2025-08-18",7.06,7.38,6.98,7.2,761300.0],["2025-08-19",7.47,7.48,7.13,7.29,1071800.0],["2025-08-20",7.89,8.5,7.775,8.31,2098800.0],["2025-08-21",8.31,8.81,8.23,8.53,1460400.0],["2025-08-22",8.62,8.755,8.387,8.65,966800.0],["2025-08-25",8.66,8.75,8.52,8.61,825500.0],["2025-08-26",8.55,8.75,8.465,8.72,722900.0],["2025-08-27",8.72,9.09,8.64,9.03,1384700.0],["2025-08-28",9.05,9.095,8.81,9.07,620000.0],["2025-08-29",9.1,9.375,9.1,9.36,960600.0],["2025-09-02",9.38,9.47,9.25,9.38,687700.0],["2025-09-03",9.35,9.49,9.15,9.36,579900.0],["2025-09-04",9.3,9.765,9.29,9.71,748600.0],["2025-09-05",9.62,9.78,9.38,9.53,618300.0],["2025-09-08",9.5,9.59,9.31,9.59,548400.0],["2025-09-09",9.7,9.99,9.677,9.74,714200.0],["2025-09-10",9.75,10.05,9.513,10.04,796500.0],["2025-09-11",10.06,10.43,10.06,10.34,783100.0],["2025-09-12",10.39,10.5,10.21,10.25,757500.0],["2025-09-15",10.32,10.47,10.2,10.34,689200.0],["2025-09-16",10.4,10.54,10.2,10.43,640000.0],["2025-09-17",10.44,10.655,10.36,10.54,599400.0],["2025-09-18",10.63,10.63,10.24,10.41,851700.0],["2025-09-19",10.37,10.385,9.92,10.18,2076200.0],["2025-09-22",10.0,10.325,9.93,10.27,650100.0],["2025-09-23",10.29,10.8,10.29,10.38,961500.0],["2025-09-24",10.48,10.68,10.435,10.48,505900.0],["2025-09-25",10.44,10.635,10.263,10.5,365300.0],["2025-09-26",10.55,10.74,10.41,10.53,482400.0],["2025-09-29",10.53,10.53,10.3,10.5,569100.0],["2025-09-30",10.36,10.43,10.01,10.26,601000.0],["2025-10-01",10.24,10.49,10.15,10.39,434300.0],["2025-10-02",10.31,10.4,10.09,10.16,418200.0],["2025-10-03",10.24,10.44,10.205,10.29,544900.0],["2025-10-06",10.36,10.56,10.235,10.31,671100.0],["2025-10-07",10.28,10.505,10.11,10.2,678600.0],["2025-10-08",10.3,10.35,10.09,10.22,572100.0],["2025-10-09",10.22,10.32,9.95,10.035,472100.0],["2025-10-10",10.5,11.287,10.35,10.4,1876300.0],["2025-10-13",10.51,10.68,10.03,10.27,838800.0],["2025-10-14",10.01,10.725,10.01,10.45,946100.0],["2025-10-15",10.58,10.715,10.28,10.41,922100.0],["2025-10-16",10.61,10.65,10.22,10.53,1288200.0],["2025-10-17",10.47,10.74,10.42,10.64,593000.0],["2025-10-20",10.615,11.36,10.615,11.35,839600.0],["2025-10-21",11.4,11.69,11.241,11.59,937500.0],["2025-10-22",11.74,11.82,11.41,11.48,704500.0],["2025-10-23",11.69,12.45,11.6,12.11,1227300.0],["2025-10-24",12.14,12.48,12.07,12.42,854700.0],["2025-10-27",12.5,12.59,12.16,12.56,799700.0],["2025-10-28",12.51,12.6,12.275,12.34,528400.0],["2025-10-29",13.04,14.5,12.74,14.1,5737600.0],["2025-10-30",13.95,14.05,13.51,13.68,1719000.0],["2025-10-31",13.6,13.67,12.61,12.62,971900.0],["2025-11-03",12.66,12.73,12.42,12.54,695600.0],["2025-11-04",12.2,12.573,11.842,12.31,1197300.0],["2025-11-05",12.2,12.53,12.2,12.46,558400.0],["2025-11-06",12.46,12.85,12.21,12.42,586800.0],["2025-11-07",12.43,12.6,12.24,12.38,1125500.0],["2025-11-10",12.38,13.255,12.21,13.165,1360700.0],["2025-11-11",13.16,13.47,12.93,13.3,1733000.0],["2025-11-12",13.22,13.22,12.9,13.03,1270200.0],["2025-11-13",13.0,14.0,12.77,13.97,2646000.0],["2025-11-14",13.81,14.5,13.74,13.75,1589700.0],["2025-11-17",13.76,14.08,13.67,13.92,1509800.0],["2025-11-18",14.01,14.4,13.86,14.25,2056100.0],["2025-11-19",14.01,14.2,13.81,13.97,922700.0],["2025-11-20",14.25,14.5,13.38,13.39,1144400.0],["2025-11-21",13.49,13.86,13.25,13.79,733200.0],["2025-11-24",13.74,14.385,13.58,14.32,1051300.0],["2025-11-25",14.285,14.5,13.81,14.35,892500.0],["2025-11-26",14.42,14.45,13.93,14.0,525800.0],["2025-11-28",13.96,14.24,13.88,13.94,281300.0],["2025-12-01",14.0,14.2,13.86,13.96,762800.0],["2025-12-02",13.93,13.97,13.74,13.94,650500.0],["2025-12-03",13.95,14.79,13.828,14.73,2249100.0],["2025-12-04",14.77,14.945,14.6,14.72,1367200.0],["2025-12-05",14.74,14.99,14.67,14.87,636000.0],["2025-12-08",14.87,14.99,14.355,14.41,508700.0],["2025-12-09",14.43,14.89,14.26,14.84,903800.0],["2025-12-10",14.87,15.01,14.7,14.94,835900.0],["2025-12-11",14.8,14.99,14.622,14.95,931600.0],["2025-12-12",14.97,15.1,14.52,14.89,919900.0],["2025-12-15",14.97,14.98,14.66,14.83,622600.0],["2025-12-16",14.67,14.795,14.37,14.46,882100.0],["2025-12-17",14.63,14.83,14.21,14.47,915800.0],["2025-12-18",14.46,14.64,14.425,14.49,756800.0],["2025-12-19",14.44,14.85,14.4,14.72,1265900.0],["2025-12-22",14.84,15.05,14.79,14.89,991700.0],["2025-12-23",14.89,15.09,14.77,15.08,593800.0],["2025-12-24",15.07,15.235,15.05,15.07,302900.0],["2025-12-26",15.0,15.135,14.97,15.09,283300.0],["2025-12-29",15.16,15.28,15.07,15.23,499900.0],["2025-12-30",15.3,15.64,15.21,15.63,673600.0],["2025-12-31",15.66,15.83,15.465,15.66,755300.0],["2026-01-02",15.66,15.84,15.356,15.79,650300.0],["2026-01-05",15.99,16.345,15.5,16.12,936600.0],["2026-01-06",16.21,16.6,16.1,16.59,814300.0],["2026-01-07",16.47,16.63,16.175,16.32,1148700.0],["2026-01-08",16.5,17.83,16.4,17.66,2023200.0],["2026-01-09",18.0,18.0,17.43,17.64,1351000.0],["2026-01-12",17.7,17.99,17.48,17.8,869500.0],["2026-01-13",17.98,18.0,17.24,17.77,1462400.0],["2026-01-14",17.99,18.61,17.79,18.29,1337600.0],["2026-01-15",18.13,18.55,17.94,18.45,672700.0],["2026-01-16",18.45,18.46,17.83,18.17,1176500.0],["2026-01-20",18.26,18.47,18.04,18.345,486300.0],["2026-01-21",19.0,20.355,18.68,19.84,2140200.0],["2026-01-22",19.75,20.12,19.5,20.1,1747100.0],["2026-01-23",20.4,20.9,20.285,20.41,1700000.0],["2026-01-26",20.5,20.5,19.93,20.26,1093900.0],["2026-01-27",20.3,20.56,19.85,19.95,822800.0],["2026-01-28",20.46,20.69,19.182,19.3,1330500.0],["2026-01-29",19.97,20.37,19.38,19.67,1073800.0],["2026-01-30",19.47,19.915,19.22,19.68,710900.0],["2026-02-02",19.32,20.891,19.23,20.56,1535000.0],["2026-02-03",20.66,21.05,20.18,20.85,1743000.0],["2026-02-04",20.81,20.99,20.0,20.45,1500900.0],["2026-02-05",20.015,20.38,19.595,20.13,894200.0],["2026-02-06",20.26,21.1,20.161,20.87,1010200.0],["2026-02-09",20.85,21.35,20.85,20.94,1027500.0],["2026-02-10",20.97,21.0,20.1,20.605,1285400.0],["2026-02-11",21.0,21.6,20.71,21.39,2113400.0],["2026-02-12",21.35,21.55,20.11,20.52,1855900.0],["2026-02-13",20.23,21.38,20.21,20.83,1767600.0],["2026-02-17",21.78,24.3,21.28,24.17,6542300.0],["2026-02-18",24.73,25.128,23.87,24.67,2309300.0],["2026-02-19",24.98,25.21,24.13,24.2,1662100.0],["2026-02-20",24.09,24.755,23.98,24.4,1574000.0],["2026-02-23",24.59,26.069,24.59,26.05,1810400.0],["2026-02-24",26.09,26.6,25.63,26.36,2274900.0],["2026-02-25",26.69,26.85,25.82,25.91,1176400.0],["2026-02-26",25.555,25.655,24.84,25.14,1308100.0],["2026-02-27",25.18,25.46,24.89,25.05,1352700.0],["2026-03-02",25.2,25.2,24.12,24.69,3571000.0],["2026-03-03",24.43,24.43,22.5,23.39,3883500.0],["2026-03-04",23.4,23.62,22.53,22.59,3361200.0],["2026-03-05",22.55,23.03,21.71,22.02,2732100.0],["2026-03-06",21.96,22.0,20.74,20.86,2613800.0],["2026-03-09",20.75,21.145,19.9,20.74,2762400.0],["2026-03-10",20.97,21.51,20.75,20.94,1802100.0],["2026-03-11",20.21,20.64,19.74,20.49,1825100.0],["2026-03-12",20.18,20.21,18.46,19.27,4062200.0],["2026-03-13",19.27,19.48,18.495,19.14,2668400.0],["2026-03-16",19.7,20.64,19.46,20.61,3183800.0],["2026-03-17",20.61,21.32,20.46,20.76,2237500.0],["2026-03-18",20.58,20.76,20.27,20.52,1759000.0],["2026-03-19",20.44,21.305,20.19,21.06,2345700.0],["2026-03-20",21.0,21.22,20.465,20.64,3017000.0],["2026-03-23",21.0,22.51,20.8,21.93,2532000.0],["2026-03-24",21.64,22.275,21.3,22.15,2295700.0],["2026-03-25",22.06,22.779,22.03,22.35,1975400.0],["2026-03-26",21.98,22.27,20.94,21.43,2595300.0],["2026-03-27",21.36,21.9,21.18,21.51,2218500.0],["2026-03-30",21.91,22.13,20.64,20.81,1539700.0],["2026-03-31",21.22,21.625,21.03,21.47,2893500.0],["2026-04-01",21.47,22.27,21.3,22.04,1683600.0],["2026-04-02",22.04,22.82,21.47,22.64,1646900.0],["2026-04-06",22.37,22.68,21.16,21.19,1030000.0],["2026-04-07",21.19,21.7,20.572,21.68,1127500.0],["2026-04-08",22.81,24.85,22.705,24.05,4766600.0],["2026-04-09",23.69,24.61,23.6,23.81,2072100.0],["2026-04-10",23.69,23.99,22.8,23.0,1450200.0],["2026-04-13",22.85,23.545,22.65,23.21,1501400.0],["2026-04-14",23.2,23.95,22.75,23.25,2074500.0],["2026-04-15",22.91,24.09,22.834,23.23,2566700.0],["2026-04-16",22.9,23.57,22.89,23.51,1603600.0],["2026-04-17",23.61,25.3,23.39,24.29,2827200.0],["2026-04-20",23.96,24.19,23.07,23.53,1262200.0],["2026-04-21",23.82,24.23,23.509,23.87,1388000.0],["2026-04-22",24.21,24.6,23.45,23.71,1695100.0],["2026-04-23",23.83,24.2,23.1,23.62,1389700.0],["2026-04-24",23.57,24.635,23.14,24.44,1353300.0],["2026-04-27",24.45,24.937,24.17,24.83,1673800.0],["2026-04-28",24.91,25.345,24.74,25.01,1234900.0],["2026-04-29",25.12,25.639,24.15,24.25,1605300.0],["2026-04-30",24.35,25.08,23.9,24.94,2805800.0],["2026-05-01",24.57,24.99,23.822,24.74,1313900.0],["2026-05-04",24.66,24.94,23.62,24.11,1459800.0],["2026-05-05",24.32,24.52,23.78,24.41,2372100.0],["2026-05-06",24.33,25.17,23.776,24.79,1281400.0],["2026-05-07",24.45,24.85,23.33,23.35,1908600.0],["2026-05-08",23.6,23.85,23.065,23.1,1967600.0],["2026-05-11",23.33,25.92,23.33,25.43,2721600.0],["2026-05-12",25.35,26.985,24.62,26.84,1924600.0],["2026-05-13",27.0,27.25,26.51,26.69,2337700.0],["2026-05-14",26.57,26.772,25.73,25.99,1457500.0],["2026-05-15",25.41,25.85,25.07,25.46,1683700.0],["2026-05-18",25.37,26.4,25.24,25.99,2380300.0],["2026-05-19",26.01,26.13,25.13,25.41,2790300.0],["2026-05-20",25.65,26.38,25.42,26.1,3478400.0],["2026-05-21",25.905,26.32,25.38,26.29,2150700.0],["2026-05-22",26.29,26.32,25.63,25.76,1335200.0],["2026-05-26",25.41,26.4,25.0,25.89,1710600.0],["2026-05-27",25.79,26.03,24.86,25.24,1253200.0],["2026-05-28",25.04,25.04,24.15,24.28,1560900.0],["2026-05-29",24.09,24.69,23.96,24.35,2254700.0],["2026-06-01",24.09,25.0,23.74,24.4,2144400.0],["2026-06-02",24.4,25.17,24.33,24.72,1227400.0],["2026-06-03",25.48,25.48,24.5,25.0,1468400.0],["2026-06-04",24.73,25.42,24.27,25.33,1165900.0],["2026-06-05",25.04,25.04,23.6,23.9,1436300.0],["2026-06-08",24.9,25.53,24.662,25.13,1164400.0],["2026-06-09",25.43,25.545,23.41,24.06,1178100.0],["2026-06-10",24.05,24.35,23.45,23.53,1535700.0],["2026-06-11",23.93,25.09,23.8,24.86,2185400.0],["2026-06-12",24.58,26.6,24.53,26.5,3442800.0],["2026-06-15",27.62,27.69,25.95,26.11,2775400.0],["2026-06-16",26.01,26.45,24.75,24.94,1430300.0],["2026-06-17",24.96,25.366,23.99,24.02,1712900.0],["2026-06-18",24.5,24.79,23.56,24.54,6359200.0],["2026-06-22",24.57,25.16,23.86,25.06,1401100.0],["2026-06-23",24.38,25.35,24.1,25.07,1595000.0],["2026-06-24",24.82,25.35,24.15,25.17,2611400.0],["2026-06-25",25.18,27.43,25.075,26.98,5277100.0],["2026-06-26",26.92,28.36,26.81,28.24,6119100.0],["2026-06-29",28.29,28.6,27.825,28.49,3398200.0],["2026-06-30",29.76,30.31,29.13,29.93,3152800.0],["2026-07-01",29.16,30.25,28.65,28.8,2468100.0],["2026-07-02",29.0,29.29,27.11,27.9,2086700.0],["2026-07-06",27.96,29.02,27.155,27.63,2188984.315115],["2026-07-07",27.362,29.035,27.2633,27.77,2342995.007273],["2026-07-08",27.97,28.71,26.21,27.2,3056654.388136],["2026-07-09",27.58,28.35,27.255,27.88,1554833.89555],["2026-07-10",28.25,28.91,28.01,28.62,1794447.709007],["2026-07-13",28.53,29.1,28.01,28.2,1797436.74615],["2026-07-14",29.11,29.35,28.56,29.29,1345619.593039],["2026-07-15",29.98,29.98,27.81,28.89,1719956.502148],["2026-07-16",28.46,28.94,27.61,27.88,1741874.143754],["2026-07-17",27.47,28.59,27.08,27.99,1852194.336461],["2026-07-20",28.09,28.19,27.03,27.23,1324156.059202],["2026-07-21",27.91,28.76,27.5,28.47,2362850.217481],["2026-07-22",28.33,29.295,28.33,28.93,2110326.600772],["2026-07-23",28.52,29.06,27.77,27.88,1855353.040397],["2026-07-24",28.115,28.72,27.49,27.62,1537640.239713],["2026-07-27",27.6,28.19,26.38,26.87,1468627.666824],["2026-07-28",26.64,26.64,25.07,25.55,1961671.187496],["2026-07-29",25.63,25.905,24.37,24.41,1673962.712477],["2026-07-30",25.19,26.59,25.1601,26.44,2010344.652233],["2026-07-31",27.1,27.42,26.07,26.96,1301681.80249],["2026-08-03",26.59,27.94,26.04,27.78,1508320.09791],["2026-08-04",28.28,29.11,27.97,28.77,2272910.958668],["2026-08-05",29.04,29.21,28.14,28.15,1583646.608397],["2026-08-06",28.45,29.49,28.09,28.85,1247675.04373],["2026-08-07",28.86,29.56,28.85,29.02,1576346.683888],["2026-08-10",32,34.84,31.86,33.91,2269298.644662],["2026-08-11",35.76,36.7699,35,36.01,3195232.134885],["2026-08-12",36.42,36.69,34.77,34.82,1898983.569768],["2026-08-13",34.415,36.02,34,35.9,1828440.87993],["2026-08-14",36.09,36.82,35.75,36.31,1813342.513522]]}