{"t":"PEW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-11",10.2,10.2,10.07,10.08,45500.0],["2024-01-12",10.1,10.1,10.08,10.08,400.0],["2024-01-16",10.075,10.075,10.06,10.06,12500.0],["2024-01-17",10.1,10.1,10.05,10.066,255300.0],["2024-01-18",9.16,10.07,9.16,10.06,335300.0],["2024-01-19",10.05,10.07,10.05,10.06,160900.0],["2024-01-22",10.07,10.11,10.06,10.1,222400.0],["2024-01-23",10.09,10.12,10.08,10.11,175100.0],["2024-01-24",10.11,10.12,10.11,10.11,443000.0],["2024-01-25",10.13,10.15,10.11,10.125,291400.0],["2024-01-26",10.12,10.15,10.12,10.14,18700.0],["2024-01-29",10.14,10.15,10.135,10.139,120400.0],["2024-01-30",10.13,10.14,10.13,10.13,258700.0],["2024-01-31",10.14,10.148,10.13,10.14,32500.0],["2024-02-01",10.13,10.14,10.13,10.14,3900.0],["2024-02-02",10.13,10.135,10.13,10.13,30700.0],["2024-02-05",10.13,10.14,10.13,10.13,56900.0],["2024-02-06",10.135,10.14,10.13,10.132,12500.0],["2024-02-07",10.13,10.14,10.13,10.13,5700.0],["2024-02-08",10.14,10.14,10.13,10.13,405700.0],["2024-02-09",10.13,10.14,10.13,10.13,10100.0],["2024-02-12",10.14,10.15,10.13,10.15,130700.0],["2024-02-13",10.14,10.145,10.13,10.14,98900.0],["2024-02-14",10.09,10.15,10.09,10.15,6100.0],["2024-02-15",10.14,10.16,10.14,10.16,105200.0],["2024-02-16",10.15,10.16,10.145,10.16,81500.0],["2024-02-20",10.16,10.17,10.16,10.17,31000.0],["2024-02-21",10.17,10.178,10.17,10.175,18000.0],["2024-02-22",10.18,10.2,10.18,10.2,12900.0],["2024-02-23",10.2,10.2,10.195,10.2,122400.0],["2024-02-26",10.24,10.24,10.2,10.21,6700.0],["2024-02-27",10.48,10.48,10.2,10.24,69900.0],["2024-02-28",10.4,10.4,10.19,10.22,27800.0],["2024-02-29",10.21,10.3,10.19,10.19,22600.0],["2024-03-01",10.2,10.23,10.2,10.23,2200.0],["2024-03-04",10.3,10.3,10.2,10.25,102100.0],["2024-03-05",10.25,10.25,10.25,10.25,0.0],["2024-03-06",10.27,10.29,10.24,10.28,32000.0],["2024-03-07",10.27,10.27,10.236,10.236,2200.0],["2024-03-08",10.29,10.29,10.21,10.29,3900.0],["2024-03-11",10.44,10.44,10.29,10.29,700.0],["2024-03-12",10.22,10.25,10.22,10.25,22600.0],["2024-03-13",10.25,10.25,10.25,10.25,16600.0],["2024-03-14",10.44,10.44,10.44,10.44,100.0],["2024-03-15",10.24,10.288,10.24,10.288,300.0],["2024-03-18",10.34,10.35,10.22,10.25,6000.0],["2024-03-19",10.37,10.37,10.37,10.37,200.0],["2024-03-20",10.26,10.38,10.26,10.3,1300.0],["2024-03-21",10.25,10.25,10.25,10.25,13000.0],["2024-03-22",10.25,10.25,10.25,10.25,0.0],["2024-03-25",10.251,10.3,10.25,10.25,2100.0],["2024-03-26",10.251,10.3,10.235,10.27,56000.0],["2024-03-27",10.29,10.29,10.27,10.285,8500.0],["2024-03-28",10.29,10.29,10.27,10.27,1100.0],["2024-04-01",10.3,10.3,10.27,10.295,8500.0],["2024-04-02",10.3,10.303,10.27,10.29,5100.0],["2024-04-03",10.309,10.31,10.3,10.31,12400.0],["2024-04-04",10.31,10.38,10.29,10.38,53100.0],["2024-04-05",10.3,10.317,10.3,10.317,1800.0],["2024-04-08",10.29,10.38,10.29,10.37,6400.0],["2024-04-09",10.33,10.35,10.31,10.33,150400.0],["2024-04-10",10.34,10.349,10.335,10.34,13400.0],["2024-04-11",10.36,10.36,10.36,10.36,900.0],["2024-04-12",10.38,10.38,10.34,10.34,7900.0],["2024-04-15",10.33,10.33,10.33,10.33,900.0],["2024-04-16",10.355,10.355,10.33,10.34,2700.0],["2024-04-17",10.35,10.35,10.33,10.33,800.0],["2024-04-18",10.34,10.34,10.34,10.34,1300.0],["2024-04-19",10.33,10.34,10.33,10.33,6600.0],["2024-04-22",10.331,10.331,10.33,10.33,9600.0],["2024-04-23",10.33,10.33,10.33,10.33,700.0],["2024-04-24",10.38,10.38,10.33,10.33,8500.0],["2024-04-25",10.33,10.36,10.33,10.36,6900.0],["2024-04-26",10.379,10.38,10.35,10.37,317000.0],["2024-04-29",10.37,10.37,10.36,10.36,17700.0],["2024-04-30",10.375,10.38,10.33,10.35,584700.0],["2024-05-01",10.35,10.353,10.33,10.34,16600.0],["2024-05-02",10.33,10.37,10.33,10.35,5400.0],["2024-05-03",10.35,10.35,10.35,10.35,100.0],["2024-05-06",10.35,10.35,10.34,10.34,5300.0],["2024-05-07",10.34,10.36,10.33,10.34,73400.0],["2024-05-08",10.33,10.357,10.33,10.33,9000.0],["2024-05-09",10.355,10.358,10.33,10.34,11000.0],["2024-05-10",10.33,10.35,10.33,10.35,27500.0],["2024-05-13",10.34,10.37,10.34,10.344,10500.0],["2024-05-14",10.35,10.35,10.33,10.33,9400.0],["2024-05-15",10.33,10.336,10.33,10.336,3500.0],["2024-05-16",10.33,10.33,10.33,10.33,600.0],["2024-05-17",10.368,10.37,10.368,10.37,800.0],["2024-05-20",10.35,10.35,10.33,10.33,8800.0],["2024-05-21",10.34,10.35,10.34,10.35,4600.0],["2024-05-22",10.338,10.355,10.33,10.35,3200.0],["2024-05-23",10.36,10.36,10.34,10.35,1500.0],["2024-05-24",10.361,10.361,10.33,10.33,55700.0],["2024-05-28",10.35,10.36,10.35,10.35,31700.0],["2024-05-29",10.37,10.37,10.34,10.34,52200.0],["2024-05-30",10.35,10.35,10.33,10.33,18100.0],["2024-05-31",10.33,10.33,10.3,10.33,283300.0],["2024-06-03",10.35,10.37,10.31,10.37,9800.0],["2024-06-04",10.34,10.35,10.34,10.34,8900.0],["2024-06-05",10.34,10.34,10.34,10.34,2100.0],["2024-06-06",10.33,10.34,10.33,10.34,31600.0],["2024-06-07",10.34,10.35,10.31,10.33,559400.0],["2024-06-10",10.348,10.348,10.33,10.33,35800.0],["2024-06-11",10.33,10.33,10.33,10.33,44600.0],["2024-06-12",10.33,10.33,10.29,10.31,131700.0],["2024-06-13",10.31,10.327,10.3,10.305,185100.0],["2024-06-14",10.3,10.34,10.3,10.3,5500.0],["2024-06-17",10.316,10.316,10.29,10.3,57900.0],["2024-06-18",10.3,10.3,10.3,10.3,3100.0],["2024-06-20",10.3,10.32,10.3,10.32,4400.0],["2024-06-21",10.3,10.3,10.3,10.3,5500.0],["2024-06-24",10.3,10.3,10.3,10.3,0.0],["2024-06-25",10.301,10.31,10.3,10.3,21600.0],["2024-06-26",10.301,10.301,10.301,10.301,1100.0],["2024-06-27",10.31,10.31,10.3,10.31,80700.0],["2024-06-28",10.3,10.305,10.27,10.275,78800.0],["2024-07-01",10.26,10.26,10.26,10.26,100.0],["2024-07-02",10.27,10.28,10.27,10.27,7200.0],["2024-07-03",10.28,10.28,10.27,10.275,1400.0],["2024-07-05",10.28,10.28,10.26,10.27,14500.0],["2024-07-08",10.26,10.28,10.25,10.25,42400.0],["2024-07-09",10.25,10.25,10.24,10.24,66500.0],["2024-07-10",10.24,10.27,10.24,10.26,134200.0],["2024-07-11",10.24,10.26,10.24,10.25,25000.0],["2024-07-12",10.24,10.25,10.24,10.25,4200.0],["2024-07-15",10.26,10.3,10.26,10.3,117300.0],["2024-07-16",10.26,10.3,10.26,10.29,5100.0],["2024-07-17",10.29,10.295,10.29,10.29,487900.0],["2024-07-18",10.3,10.3,10.29,10.29,310500.0],["2024-07-19",10.3,10.32,10.29,10.32,594600.0],["2024-07-22",10.32,10.32,10.29,10.32,7000.0],["2024-07-23",10.32,10.321,10.3,10.31,10200.0],["2024-07-24",10.32,10.32,10.32,10.32,1400.0],["2024-07-25",10.32,10.32,10.3,10.31,60400.0],["2024-07-26",10.3,10.33,10.3,10.32,49600.0],["2024-07-29",10.31,10.32,10.3,10.305,14000.0],["2024-07-30",10.301,10.305,10.29,10.3,63200.0],["2024-07-31",10.3,10.3,10.29,10.295,60000.0],["2024-08-01",10.35,10.35,10.24,10.26,67700.0],["2024-08-02",10.249,10.28,10.249,10.265,21900.0],["2024-08-05",10.25,10.28,10.23,10.23,67200.0],["2024-08-06",10.24,10.25,10.235,10.24,89200.0],["2024-08-07",10.25,10.27,10.24,10.25,137100.0],["2024-08-08",10.27,10.27,10.24,10.24,69300.0],["2024-08-09",10.27,10.27,10.25,10.25,214100.0],["2024-08-12",10.25,10.25,10.245,10.25,27700.0],["2024-08-13",10.25,10.25,10.24,10.25,4400.0],["2024-08-14",10.25,10.25,10.24,10.25,18900.0],["2024-08-15",10.245,10.25,10.24,10.24,4900.0],["2024-08-16",10.25,10.25,10.22,10.22,17100.0],["2024-08-19",10.23,10.23,10.22,10.23,15200.0],["2024-08-20",10.23,10.24,10.22,10.24,9100.0],["2024-08-21",10.24,10.24,10.24,10.24,22800.0],["2024-08-22",10.22,10.26,10.22,10.26,21500.0],["2024-08-23",10.21,10.25,10.21,10.25,130900.0],["2024-08-26",10.23,10.23,10.22,10.23,173700.0],["2024-08-27",10.24,10.24,10.21,10.22,512400.0],["2024-08-28",10.23,10.23,10.215,10.22,4000.0],["2024-08-29",10.23,10.23,10.21,10.21,12300.0],["2024-08-30",10.23,10.23,10.21,10.21,6300.0],["2024-09-03",10.2,10.215,10.2,10.21,3600.0],["2024-09-04",10.23,10.23,10.21,10.21,2300.0],["2024-09-05",10.23,10.23,10.21,10.21,17400.0],["2024-09-06",10.23,10.23,10.15,10.22,49500.0],["2024-09-09",10.22,10.22,10.19,10.22,700.0],["2024-09-10",10.22,10.22,10.19,10.21,43500.0],["2024-09-11",10.22,10.22,10.19,10.2,96000.0],["2024-09-12",10.22,10.22,10.22,10.22,3100.0],["2024-09-13",10.22,10.22,10.19,10.19,700.0],["2024-09-16",10.22,10.22,10.2,10.2,165300.0],["2024-09-17",10.2,10.2,10.19,10.19,20200.0],["2024-09-18",10.19,10.21,10.19,10.19,1000.0],["2024-09-19",10.23,10.23,10.23,10.23,1700.0],["2024-09-20",10.23,10.23,10.23,10.23,0.0],["2024-09-23",10.2,10.2,10.19,10.2,35100.0],["2024-09-24",10.2,10.215,10.2,10.215,2900.0],["2024-09-25",10.23,10.23,10.22,10.23,4300.0],["2024-09-26",10.23,10.23,10.22,10.23,12700.0],["2024-09-27",10.24,10.24,10.24,10.24,100.0],["2024-09-30",10.24,10.26,10.23,10.26,2800.0],["2024-10-01",10.26,10.26,10.23,10.26,6500.0],["2024-10-02",10.27,10.27,10.244,10.244,2100.0],["2024-10-03",10.27,10.27,10.23,10.23,1000.0],["2024-10-04",10.23,10.23,10.22,10.22,2100.0],["2024-10-07",10.23,10.23,10.23,10.23,200.0],["2024-10-08",10.23,10.26,10.23,10.25,2700.0],["2024-10-09",10.23,10.26,10.22,10.22,16300.0],["2024-10-10",10.21,10.23,10.21,10.23,2300.0],["2024-10-11",10.201,10.201,10.201,10.201,600.0],["2024-10-14",10.2,10.27,10.2,10.26,14400.0],["2024-10-15",10.25,10.25,10.24,10.25,18600.0],["2024-10-16",10.25,10.25,10.25,10.25,2700.0],["2024-10-17",10.25,10.25,10.25,10.25,29200.0],["2024-10-18",10.23,10.26,10.23,10.26,700.0],["2024-10-21",10.26,10.31,10.26,10.29,89500.0],["2024-10-22",10.29,10.29,10.29,10.29,6000.0],["2024-10-23",10.3,10.3,10.28,10.28,74000.0],["2024-10-24",10.3,10.3,10.29,10.29,4300.0],["2024-10-25",10.28,10.29,10.28,10.29,4700.0],["2024-10-28",10.29,10.29,10.29,10.29,5200.0],["2024-10-29",10.29,10.294,10.27,10.29,27000.0],["2024-10-30",10.27,10.28,10.27,10.27,8700.0],["2024-10-31",10.28,10.28,10.26,10.26,8500.0],["2024-11-01",10.256,10.256,10.256,10.256,500.0],["2024-11-04",10.25,10.27,10.24,10.24,4200.0],["2024-11-05",10.25,10.26,10.23,10.26,417500.0],["2024-11-06",10.28,10.305,10.27,10.29,89700.0],["2024-11-07",10.3,10.335,10.28,10.32,563300.0],["2024-11-08",10.32,10.345,10.315,10.32,76000.0],["2024-11-11",10.32,10.32,10.31,10.32,15400.0],["2024-11-12",10.35,10.47,10.35,10.45,1505800.0],["2024-11-13",10.51,10.52,10.45,10.48,360800.0],["2024-11-14",10.55,10.55,10.47,10.53,498500.0],["2024-11-15",10.53,10.63,10.53,10.55,55400.0],["2024-11-18",10.528,10.59,10.51,10.53,33800.0],["2024-11-19",10.54,10.65,10.54,10.55,49400.0],["2024-11-20",10.55,10.55,10.54,10.55,4400.0],["2024-11-21",10.64,10.7,10.55,10.6,82400.0],["2024-11-22",10.57,10.64,10.55,10.62,130900.0],["2024-11-25",10.62,10.67,10.558,10.63,149400.0],["2024-11-26",10.65,10.7,10.61,10.65,34500.0],["2024-11-27",10.65,10.68,10.626,10.65,12100.0],["2024-11-29",10.7,10.7,10.6,10.625,33800.0],["2024-12-02",10.7,10.73,10.66,10.71,265100.0],["2024-12-03",10.76,11.14,10.75,10.96,792600.0],["2024-12-04",11.04,11.24,10.88,11.13,762400.0],["2024-12-05",11.15,11.41,11.13,11.22,639700.0],["2024-12-06",11.19,11.35,11.19,11.31,196000.0],["2024-12-09",11.32,11.4,11.15,11.36,273500.0],["2024-12-10",11.2,11.45,11.2,11.36,89700.0],["2024-12-11",11.93,12.04,11.6,11.8,1430300.0],["2024-12-12",11.85,12.28,11.8,12.05,408000.0],["2024-12-13",12.08,12.08,11.66,11.85,150900.0],["2024-12-16",11.93,11.93,11.75,11.86,35600.0],["2024-12-17",11.94,11.94,11.5,11.65,234100.0],["2024-12-18",11.72,11.962,11.4,11.45,263700.0],["2024-12-19",11.67,11.8,11.5,11.72,127700.0],["2024-12-20",11.6,11.88,11.6,11.85,107200.0],["2024-12-23",12.0,12.0,11.7,11.79,103700.0],["2024-12-24",11.74,11.922,11.538,11.92,114900.0],["2024-12-26",11.76,11.94,11.66,11.92,104100.0],["2024-12-27",11.83,11.876,11.74,11.75,57500.0],["2024-12-30",11.89,11.89,11.63,11.65,32900.0],["2024-12-31",11.72,11.8,11.5,11.75,54100.0],["2025-01-02",11.75,11.837,11.732,11.8,285700.0],["2025-01-03",11.558,11.96,11.558,11.79,124000.0],["2025-01-06",11.84,12.0,10.67,11.2,2360900.0],["2025-01-07",11.11,11.53,10.92,11.01,711300.0],["2025-01-08",11.08,11.08,10.775,10.9,382400.0],["2025-01-10",10.93,10.95,10.77,10.85,343800.0],["2025-01-13",10.87,10.94,10.73,10.85,375800.0],["2025-01-14",10.85,10.916,10.8,10.81,365700.0],["2025-01-15",10.82,11.34,10.8,10.85,648700.0],["2025-01-16",10.91,11.28,10.85,11.12,1116200.0],["2025-01-17",11.19,11.25,11.05,11.1,401200.0],["2025-01-21",11.15,11.367,11.05,11.13,429300.0],["2025-01-22",11.12,11.15,10.91,10.94,222500.0],["2025-01-23",11.25,11.269,10.95,10.98,202900.0],["2025-01-24",11.01,11.03,10.86,10.9,183400.0],["2025-01-27",10.99,10.99,10.8,10.96,148600.0],["2025-01-28",10.91,10.964,10.86,10.92,233000.0],["2025-01-29",10.96,10.96,10.815,10.84,75900.0],["2025-01-30",10.85,10.92,10.85,10.92,81500.0],["2025-01-31",10.89,10.92,10.8,10.9,65900.0],["2025-02-03",10.89,10.91,10.8,10.8,126900.0],["2025-02-04",10.85,10.88,10.8,10.82,38700.0],["2025-02-05",10.84,10.88,10.8,10.83,82500.0],["2025-02-06",10.9,10.99,10.87,10.91,211400.0],["2025-02-07",10.99,10.99,10.865,10.88,82000.0],["2025-02-10",10.95,10.95,10.82,10.86,112900.0],["2025-02-11",10.86,10.9,10.8,10.83,546300.0],["2025-02-12",10.85,10.85,10.8,10.81,348700.0],["2025-02-13",10.85,10.85,10.805,10.84,481500.0],["2025-02-14",10.82,10.85,10.8,10.83,269600.0],["2025-02-18",10.83,10.84,10.76,10.8,88200.0],["2025-02-19",10.76,10.83,10.76,10.77,165600.0],["2025-02-20",10.77,10.82,10.725,10.75,43700.0],["2025-02-21",10.74,10.78,10.74,10.75,96500.0],["2025-02-24",10.74,10.8,10.67,10.72,112700.0],["2025-02-25",10.76,10.76,10.64,10.68,141400.0],["2025-02-26",10.65,10.72,10.62,10.64,115700.0],["2025-02-27",10.68,10.68,10.62,10.66,64200.0],["2025-02-28",10.63,10.66,10.56,10.63,277800.0],["2025-03-03",10.61,10.69,10.585,10.62,83700.0],["2025-03-04",10.59,10.621,10.58,10.59,165000.0],["2025-03-05",10.62,10.62,10.57,10.6,110200.0],["2025-03-06",10.59,10.618,10.57,10.59,97400.0],["2025-03-07",10.56,10.62,10.56,10.6,45800.0],["2025-03-10",10.59,10.6,10.55,10.55,279500.0],["2025-03-11",10.57,10.6,10.54,10.59,164300.0],["2025-03-12",10.6,10.61,10.57,10.59,111800.0],["2025-03-13",10.59,10.6,10.57,10.58,596000.0],["2025-03-14",10.605,10.62,10.58,10.58,101800.0],["2025-03-17",10.58,10.62,10.57,10.58,66700.0],["2025-03-18",10.62,10.76,10.62,10.69,285400.0],["2025-03-19",10.74,10.75,10.65,10.67,131600.0],["2025-03-20",10.7,10.7,10.62,10.62,55000.0],["2025-03-21",10.61,10.67,10.61,10.63,39700.0],["2025-03-24",10.74,10.87,10.71,10.73,611400.0],["2025-03-25",10.71,10.79,10.68,10.68,25700.0],["2025-03-26",10.73,10.73,10.68,10.69,88700.0],["2025-03-27",10.74,10.74,10.67,10.69,28800.0],["2025-03-28",10.7,10.7,10.62,10.65,132500.0],["2025-03-31",10.62,10.7,10.6,10.65,271200.0],["2025-04-01",10.69,10.95,10.69,10.9,1080700.0],["2025-04-02",10.9,11.01,10.9,10.93,901900.0],["2025-04-03",10.82,10.94,10.7,10.73,411000.0],["2025-04-04",10.73,10.75,10.6,10.69,350800.0],["2025-04-07",10.62,10.7,10.6,10.67,303800.0],["2025-04-08",10.67,10.79,10.64,10.69,163100.0],["2025-04-09",10.65,10.79,10.65,10.78,53900.0],["2025-04-10",10.78,10.78,10.7,10.74,67000.0],["2025-04-11",10.79,10.79,10.65,10.73,44200.0],["2025-04-14",10.73,10.84,10.73,10.78,124200.0],["2025-04-15",10.8,10.91,10.77,10.77,189800.0],["2025-04-16",10.76,10.82,10.75,10.75,43900.0],["2025-04-17",10.79,10.85,10.79,10.8,52600.0],["2025-04-21",10.752,10.806,10.745,10.76,73100.0],["2025-04-22",10.73,10.78,10.73,10.76,29200.0],["2025-04-23",10.75,10.95,10.75,10.92,654600.0],["2025-04-24",10.95,11.6,10.91,11.5,2884600.0],["2025-04-25",11.5,11.95,11.35,11.5,2037300.0],["2025-04-28",11.64,13.49,11.5,13.31,11773300.0],["2025-04-29",12.23,12.73,11.62,12.19,3307800.0],["2025-04-30",11.76,12.64,11.5,12.29,1574000.0],["2025-05-01",12.31,12.88,11.91,12.09,1346200.0],["2025-05-02",12.19,12.78,12.1,12.4,924400.0],["2025-05-05",12.25,12.36,12.0,12.14,774600.0],["2025-05-06",12.06,12.3,12.0,12.27,392700.0],["2025-05-07",12.16,12.96,12.15,12.62,1041300.0],["2025-05-08",12.89,13.189,12.76,12.95,908100.0],["2025-05-09",12.78,13.12,12.652,13.01,560600.0],["2025-05-12",13.06,13.77,12.72,13.03,1019300.0],["2025-05-13",13.2,13.765,13.0,13.65,998000.0],["2025-05-14",13.78,13.78,13.21,13.29,783700.0],["2025-05-15",13.13,13.38,13.05,13.15,364000.0],["2025-05-16",13.15,13.3,12.88,13.25,718500.0],["2025-05-19",13.25,13.74,13.09,13.49,603700.0],["2025-05-20",13.5,13.5,13.02,13.2,547100.0],["2025-05-21",13.0,13.909,13.0,13.56,1160100.0],["2025-05-22",13.69,14.53,13.67,14.0,1327900.0],["2025-05-23",13.9,14.37,13.61,14.05,591700.0],["2025-05-27",14.01,14.7,13.8,14.47,1363400.0],["2025-05-28",15.15,15.3,13.85,14.33,1568700.0],["2025-05-29",14.39,14.68,13.99,14.47,1122000.0],["2025-05-30",14.74,15.49,14.49,15.39,1688000.0],["2025-06-02",16.01,17.47,15.56,16.9,5809500.0],["2025-06-03",17.08,17.145,13.81,15.71,6505600.0],["2025-06-04",15.26,15.61,13.95,14.28,2315700.0],["2025-06-05",14.33,15.72,13.57,13.77,2321400.0],["2025-06-06",14.4,15.2,14.01,14.75,1212600.0],["2025-06-09",14.81,15.3,14.72,14.98,568100.0],["2025-06-10",14.96,14.963,14.49,14.52,615600.0],["2025-06-11",14.58,14.68,14.26,14.4,629600.0],["2025-06-12",14.33,15.04,14.27,14.55,578600.0],["2025-06-13",14.76,15.05,14.57,14.86,450000.0],["2025-06-16",15.14,15.602,14.93,15.41,609700.0],["2025-06-17",16.1,16.31,15.611,16.0,852900.0],["2025-06-18",16.05,16.25,15.56,16.18,559800.0],["2025-06-20",16.8,17.2,16.25,16.48,1351800.0],["2025-06-23",15.7,15.99,14.25,14.5,2195300.0],["2025-06-24",14.7,14.948,14.0,14.27,927100.0],["2025-06-25",14.46,14.77,12.9,13.07,2107200.0],["2025-06-26",13.05,13.9,12.89,13.6,1322400.0],["2025-06-27",13.9,14.75,13.85,14.66,1487900.0],["2025-06-30",15.0,16.27,14.66,15.46,1597000.0],["2025-07-01",15.43,15.46,15.07,15.24,500300.0],["2025-07-02",15.25,15.4,14.77,14.95,688200.0],["2025-07-03",15.16,16.1,14.9,15.82,1028100.0],["2025-07-07",16.25,17.35,14.86,16.77,2951900.0],["2025-07-08",16.66,17.429,15.75,16.12,2496000.0],["2025-07-09",16.04,16.157,14.9,15.23,1332200.0],["2025-07-10",15.37,16.46,15.14,16.05,1907300.0],["2025-07-11",16.7,18.45,16.17,17.22,4255200.0],["2025-07-14",17.54,17.84,16.2,16.96,2242900.0],["2025-07-15",16.09,18.0,15.25,17.24,5019400.0],["2025-07-16",21.4,21.4,12.3,13.12,12148800.0],["2025-07-17",11.9,11.96,9.24,10.12,8367900.0],["2025-07-18",10.49,11.198,9.85,10.01,4570300.0],["2025-07-21",10.0,10.04,7.62,8.35,9541700.0],["2025-07-22",8.6,8.95,8.16,8.31,2876800.0],["2025-07-23",8.21,8.3,7.83,7.89,2336300.0],["2025-07-24",7.84,8.1,7.165,7.31,2695600.0],["2025-07-25",7.21,7.7,6.71,6.78,2906600.0],["2025-07-28",6.84,7.25,6.44,6.7,2187400.0],["2025-07-29",6.75,7.13,6.075,6.2,2591700.0],["2025-07-30",6.0,6.19,5.85,6.13,2013700.0],["2025-07-31",6.16,6.74,6.14,6.42,2129800.0],["2025-08-01",6.25,6.84,6.14,6.44,2023300.0],["2025-08-04",6.88,7.19,6.31,7.17,4548700.0],["2025-08-05",7.1,7.18,6.61,6.76,1594800.0],["2025-08-06",6.69,6.82,6.37,6.69,1208600.0],["2025-08-07",6.63,6.74,6.16,6.3,1457500.0],["2025-08-08",6.25,6.38,5.97,6.09,1039600.0],["2025-08-11",6.1,6.36,6.1,6.16,926400.0],["2025-08-12",6.23,6.52,6.01,6.38,806700.0],["2025-08-13",6.39,6.86,6.32,6.7,1244200.0],["2025-08-14",6.67,6.913,6.5,6.55,1882000.0],["2025-08-15",6.0,6.053,5.2,5.35,4088100.0],["2025-08-18",5.28,5.32,5.016,5.02,1322900.0],["2025-08-19",5.025,5.35,4.88,5.34,1691300.0],["2025-08-20",5.27,5.34,4.99,5.15,850900.0],["2025-08-21",5.34,5.66,5.31,5.45,1443200.0],["2025-08-22",5.39,5.73,5.34,5.67,1093700.0],["2025-08-25",5.7,5.75,5.41,5.41,730300.0],["2025-08-26",5.4,5.73,5.382,5.53,551400.0],["2025-08-27",5.55,5.75,5.48,5.5,596500.0],["2025-08-28",5.54,5.78,5.5,5.53,439600.0],["2025-08-29",5.55,5.56,5.32,5.32,706700.0],["2025-09-02",5.25,5.41,5.16,5.25,679000.0],["2025-09-03",5.25,5.48,5.23,5.31,622000.0],["2025-09-04",5.35,5.75,5.29,5.62,842300.0],["2025-09-05",5.67,5.86,5.53,5.81,813000.0],["2025-09-08",5.82,5.87,5.59,5.7,599800.0],["2025-09-09",5.65,6.12,5.545,6.08,770400.0],["2025-09-10",6.17,6.66,5.9,6.65,3630600.0],["2025-09-11",6.76,6.76,6.08,6.1,2327300.0],["2025-09-12",6.06,6.11,5.85,6.01,981500.0],["2025-09-15",6.06,6.06,5.46,5.46,1079900.0],["2025-09-16",5.51,5.61,5.36,5.52,450000.0],["2025-09-17",5.53,5.729,5.48,5.55,783100.0],["2025-09-18",5.74,5.8,5.6,5.75,796000.0],["2025-09-19",5.74,5.777,5.42,5.53,2315700.0],["2025-09-22",5.46,5.62,5.31,5.61,850600.0],["2025-09-23",5.65,5.82,5.52,5.6,1057500.0],["2025-09-24",5.65,5.74,5.49,5.5,710700.0],["2025-09-25",5.46,5.46,5.05,5.13,770100.0],["2025-09-26",5.11,5.19,4.987,5.0,667400.0],["2025-09-29",5.01,5.04,4.51,4.55,2197100.0],["2025-09-30",4.58,4.775,4.34,4.66,1245500.0],["2025-10-01",4.65,4.763,4.55,4.6,754600.0],["2025-10-02",4.82,5.13,4.69,4.88,1463900.0],["2025-10-03",4.86,5.15,4.786,4.96,886800.0],["2025-10-06",5.02,5.23,4.94,5.03,628300.0],["2025-10-07",5.03,5.069,4.86,4.89,625200.0],["2025-10-08",4.91,4.92,4.77,4.85,446300.0],["2025-10-09",4.97,4.98,4.7,4.76,462800.0],["2025-10-10",4.85,4.87,4.55,4.55,810200.0],["2025-10-13",4.6,4.67,4.54,4.63,482300.0],["2025-10-14",4.55,4.725,4.54,4.7,695200.0],["2025-10-15",4.74,4.85,4.595,4.73,602600.0],["2025-10-16",4.77,4.84,4.56,4.56,471100.0],["2025-10-17",4.55,4.65,4.26,4.37,802800.0],["2025-10-20",4.41,4.63,4.37,4.55,432700.0],["2025-10-21",4.55,4.58,4.41,4.51,435800.0],["2025-10-22",4.45,4.57,4.345,4.49,562500.0],["2025-10-23",4.52,4.71,4.449,4.66,435500.0],["2025-10-24",4.75,4.88,4.613,4.86,411200.0],["2025-10-27",4.9,4.97,4.69,4.79,316900.0],["2025-10-28",4.78,4.9,4.68,4.83,187300.0],["2025-10-29",4.8,5.18,4.738,4.83,1470800.0],["2025-10-30",4.78,4.789,4.52,4.59,489200.0],["2025-10-31",4.57,4.62,4.452,4.6,265600.0],["2025-11-03",4.55,4.55,4.43,4.45,278500.0],["2025-11-04",4.38,4.54,4.3,4.36,401600.0],["2025-11-05",4.36,4.58,4.33,4.54,287200.0],["2025-11-06",4.5,4.5,4.295,4.31,354600.0],["2025-11-07",4.27,4.41,4.17,4.34,367400.0],["2025-11-10",4.39,4.452,4.29,4.42,351500.0],["2025-11-11",4.36,4.41,4.275,4.35,433400.0],["2025-11-12",4.32,4.445,4.28,4.3,319700.0],["2025-11-13",4.29,4.29,4.074,4.15,598900.0],["2025-11-14",3.83,4.02,3.51,3.78,1034700.0],["2025-11-17",3.72,3.96,3.7,3.76,610200.0],["2025-11-18",3.71,3.776,3.6,3.71,461700.0],["2025-11-19",3.92,3.97,3.595,3.65,896400.0],["2025-11-20",3.68,3.845,3.58,3.63,656100.0],["2025-11-21",3.7,3.745,3.26,3.37,2297200.0],["2025-11-24",3.4,3.51,3.31,3.37,533000.0],["2025-11-25",3.36,3.52,3.29,3.44,667200.0],["2025-11-26",3.45,3.53,3.41,3.45,267500.0],["2025-11-28",3.47,3.54,3.45,3.5,132400.0],["2025-12-01",3.41,3.43,3.33,3.37,306000.0],["2025-12-02",3.34,3.405,3.305,3.32,409100.0],["2025-12-03",3.37,3.59,3.34,3.56,696200.0],["2025-12-04",3.6,3.64,3.425,3.62,421300.0],["2025-12-05",3.61,3.61,3.46,3.52,357000.0],["2025-12-08",3.55,3.571,3.45,3.53,208900.0],["2025-12-09",3.5,3.52,3.45,3.52,209100.0],["2025-12-10",3.52,3.6,3.48,3.52,332600.0],["2025-12-11",3.5,3.53,3.415,3.45,425200.0],["2025-12-12",3.44,3.53,3.4,3.43,519100.0],["2025-12-15",3.43,3.45,3.22,3.25,625700.0],["2025-12-16",3.23,3.27,3.135,3.21,507400.0],["2025-12-17",3.22,3.3,3.1,3.16,680100.0],["2025-12-18",3.18,3.21,3.05,3.15,977100.0],["2025-12-19",3.11,3.19,3.095,3.15,425600.0],["2025-12-22",3.11,3.17,3.02,3.05,564800.0],["2025-12-23",3.02,3.134,3.0,3.05,595400.0],["2025-12-24",3.03,3.12,3.0,3.09,360300.0],["2025-12-26",3.09,3.09,3.03,3.06,348300.0],["2025-12-29",3.03,3.13,3.03,3.07,626500.0],["2025-12-30",3.08,3.175,3.06,3.09,547300.0],["2025-12-31",3.05,3.12,3.0,3.01,1261100.0],["2026-01-02",3.08,3.112,3.005,3.04,424300.0],["2026-01-05",3.06,3.26,3.05,3.18,510700.0],["2026-01-06",3.16,3.25,3.11,3.16,457200.0],["2026-01-07",3.15,3.225,3.114,3.2,364600.0],["2026-01-08",3.18,3.278,3.15,3.15,515200.0],["2026-01-09",3.17,3.84,3.17,3.72,5792100.0],["2026-01-12",3.71,3.8,3.51,3.74,1333800.0],["2026-01-13",3.77,3.8,3.48,3.54,925600.0],["2026-01-14",3.5,3.695,3.47,3.62,656600.0],["2026-01-15",3.62,3.64,2.735,3.19,7180200.0],["2026-01-16",3.17,3.28,3.12,3.19,862900.0],["2026-01-20",3.11,3.47,3.07,3.29,1543900.0],["2026-01-21",3.29,3.35,3.08,3.16,835300.0],["2026-01-22",3.17,3.29,3.13,3.17,605300.0],["2026-01-23",3.17,3.175,3.1,3.11,420300.0],["2026-01-26",3.12,3.13,3.035,3.11,621400.0],["2026-01-27",3.1,3.18,3.05,3.15,432300.0],["2026-01-28",3.15,3.21,3.12,3.17,448500.0],["2026-01-29",3.16,3.2,3.07,3.11,357700.0],["2026-01-30",3.07,3.16,3.052,3.1,481900.0],["2026-02-02",3.06,3.15,2.99,3.04,421700.0],["2026-02-03",3.06,3.09,2.89,2.96,308300.0],["2026-02-04",2.96,3.01,2.925,2.98,403500.0],["2026-02-05",2.95,2.98,2.83,2.84,415600.0],["2026-02-06",2.89,3.05,2.855,2.98,385700.0],["2026-02-09",2.95,3.03,2.92,2.97,129600.0],["2026-02-10",2.93,3.06,2.93,2.96,286100.0],["2026-02-11",2.98,2.99,2.83,2.87,234800.0],["2026-02-12",2.88,2.91,2.75,2.82,464900.0],["2026-02-13",2.83,2.935,2.78,2.87,284600.0],["2026-02-17",2.85,2.86,2.765,2.8,251100.0],["2026-02-18",2.88,2.88,2.79,2.84,170500.0],["2026-02-19",2.82,2.83,2.785,2.81,196300.0],["2026-02-20",2.77,2.87,2.77,2.87,249100.0],["2026-02-23",2.84,2.84,2.73,2.75,337800.0],["2026-02-24",2.79,2.87,2.77,2.82,204800.0],["2026-02-25",2.85,2.89,2.795,2.87,127500.0],["2026-02-26",2.85,2.91,2.55,2.8,1706200.0],["2026-02-27",2.75,2.78,2.715,2.75,221300.0],["2026-03-02",2.68,2.88,2.68,2.83,323700.0],["2026-03-03",2.77,2.8,2.71,2.77,156300.0],["2026-03-04",2.81,2.85,2.76,2.82,130400.0],["2026-03-05",2.8,2.93,2.79,2.83,199400.0],["2026-03-06",2.78,2.88,2.77,2.83,269300.0],["2026-03-09",2.81,2.88,2.74,2.88,252800.0],["2026-03-10",2.9,2.9,2.82,2.82,187800.0],["2026-03-11",2.85,2.89,2.78,2.81,236800.0],["2026-03-12",3.11,3.23,2.88,2.88,3001200.0],["2026-03-13",3.05,3.19,2.891,3.14,1289800.0],["2026-03-16",3.16,3.29,3.11,3.22,616300.0],["2026-03-17",3.2,3.205,3.1,3.14,408600.0],["2026-03-18",3.14,3.205,3.07,3.12,437700.0],["2026-03-19",3.12,3.12,3.0,3.01,370500.0],["2026-03-20",3.01,3.02,2.955,3.02,376600.0],["2026-03-23",3.02,3.15,3.02,3.08,330900.0],["2026-03-24",3.06,3.14,3.05,3.1,233200.0],["2026-03-25",3.14,3.155,2.97,3.03,206600.0],["2026-03-26",3.02,3.05,2.89,2.95,274400.0],["2026-03-27",2.92,2.95,2.82,2.88,302700.0],["2026-03-30",2.85,2.9,2.735,2.88,595900.0],["2026-03-31",2.92,3.02,2.83,3.01,373000.0],["2026-04-01",3.02,3.08,2.92,2.99,207300.0],["2026-04-02",2.94,3.04,2.9,2.99,158300.0],["2026-04-06",2.97,2.98,2.895,2.98,193900.0],["2026-04-07",2.96,2.975,2.845,2.89,240700.0],["2026-04-08",2.95,2.95,2.81,2.88,267600.0],["2026-04-09",2.85,2.88,2.795,2.86,193500.0],["2026-04-10",2.85,2.92,2.8,2.9,103800.0],["2026-04-13",2.85,2.9,2.81,2.88,181100.0],["2026-04-14",2.89,2.96,2.87,2.95,248600.0],["2026-04-15",2.95,3.03,2.895,2.98,346700.0],["2026-04-16",2.98,3.0,2.92,2.97,118800.0],["2026-04-17",3.03,3.085,2.95,2.99,536500.0],["2026-04-20",2.96,3.05,2.95,3.03,138200.0],["2026-04-21",3.04,3.14,3.01,3.04,218000.0],["2026-04-22",3.05,3.1,3.02,3.06,98100.0],["2026-04-23",3.05,3.07,2.95,2.98,137100.0],["2026-04-24",2.97,3.045,2.89,2.97,154200.0],["2026-04-27",2.96,3.02,2.924,2.94,63800.0],["2026-04-28",2.91,2.98,2.91,2.96,117100.0],["2026-04-29",2.99,2.99,2.86,2.95,231100.0],["2026-04-30",2.99,2.99,2.9,2.91,86100.0],["2026-05-01",2.94,2.97,2.89,2.95,97300.0],["2026-05-04",2.98,2.98,2.9,2.97,66400.0],["2026-05-05",2.97,3.0,2.845,2.9,194900.0],["2026-05-06",2.91,2.95,2.87,2.87,116400.0],["2026-05-07",2.87,3.1,2.82,2.98,540700.0],["2026-05-08",2.94,3.0,2.86,2.93,143500.0],["2026-05-11",3.23,3.34,3.12,3.14,1641400.0],["2026-05-12",3.15,3.37,3.07,3.29,576600.0],["2026-05-13",3.25,3.29,3.05,3.1,502100.0],["2026-05-14",3.0,3.1,2.89,3.05,585700.0],["2026-05-15",2.95,3.03,2.79,2.83,546900.0],["2026-05-18",2.95,2.97,2.69,2.79,772300.0],["2026-05-19",2.78,2.908,2.72,2.77,413700.0],["2026-05-20",2.73,2.8,2.7,2.8,141300.0],["2026-05-21",2.76,2.83,2.74,2.8,142200.0],["2026-05-22",2.76,2.85,2.72,2.74,191400.0],["2026-05-26",2.76,2.81,2.7,2.72,168500.0],["2026-05-27",2.71,2.74,2.56,2.71,289000.0],["2026-05-28",2.69,2.77,2.69,2.75,129600.0],["2026-05-29",2.76,2.79,2.695,2.72,197700.0],["2026-06-01",2.75,2.797,2.59,2.59,1215800.0],["2026-06-02",2.58,2.647,2.49,2.56,449400.0],["2026-06-03",2.57,2.62,2.55,2.56,1447900.0],["2026-06-04",2.54,2.72,2.53,2.7,416300.0],["2026-06-05",2.68,2.74,2.59,2.62,368000.0],["2026-06-08",2.71,2.71,2.54,2.59,271300.0],["2026-06-09",2.56,2.655,2.5,2.56,295700.0],["2026-06-10",2.55,2.59,2.52,2.54,168500.0],["2026-06-11",2.52,2.6,2.47,2.6,258200.0],["2026-06-12",2.61,2.615,2.51,2.52,107900.0],["2026-06-15",2.53,2.59,2.53,2.55,108000.0],["2026-06-16",2.56,2.575,2.42,2.42,565400.0],["2026-06-17",2.44,2.5,2.4,2.4,232500.0],["2026-06-18",2.4,2.48,2.39,2.47,297700.0],["2026-06-22",2.43,2.5,2.4,2.4,181000.0],["2026-06-23",2.37,2.45,2.37,2.41,266500.0],["2026-06-24",2.41,2.425,2.29,2.31,474700.0],["2026-06-25",2.31,2.353,2.245,2.29,467400.0],["2026-06-26",2.29,2.36,2.285,2.32,371500.0],["2026-06-29",2.32,2.357,2.28,2.33,264700.0],["2026-06-30",2.36,2.38,2.27,2.28,205400.0],["2026-07-01",2.26,2.388,2.26,2.33,257100.0],["2026-07-02",2.39,2.39,2.295,2.35,183900.0],["2026-07-06",2.73,3.0,2.65,2.85,10789200.0],["2026-07-07",2.915,3.22,2.79,3.12,3398588.0],["2026-07-08",3.12,3.1287,2.8,2.86,1119889.326545]]}