{"t":"PODC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-09-08",4.3,5.8,3.89,4.39,1054400.0],["2023-09-11",3.65,4.0,3.22,3.35,153800.0],["2023-09-12",3.12,3.15,2.71,2.74,261900.0],["2023-09-13",2.75,2.75,2.49,2.63,73200.0],["2023-09-14",2.62,3.0,2.6,2.83,34400.0],["2023-09-15",2.83,2.882,2.65,2.67,97300.0],["2023-09-18",2.89,2.89,2.44,2.47,102600.0],["2023-09-19",2.41,2.45,2.25,2.25,45600.0],["2023-09-20",2.35,2.56,2.03,2.25,132200.0],["2023-09-21",2.2,2.28,2.11,2.12,35000.0],["2023-09-22",2.12,2.15,1.9,2.05,92500.0],["2023-09-25",2.13,2.329,2.07,2.07,60400.0],["2023-09-26",2.01,2.07,1.77,1.91,81900.0],["2023-09-27",1.89,2.06,1.77,1.995,154900.0],["2023-09-28",2.16,2.16,1.91,1.97,32800.0],["2023-09-29",2.02,2.08,1.92,1.98,21700.0],["2023-10-02",1.91,1.99,1.85,1.94,33800.0],["2023-10-03",1.88,1.941,1.77,1.8,36900.0],["2023-10-04",1.77,1.8,1.77,1.78,87500.0],["2023-10-05",1.78,1.89,1.73,1.8,28200.0],["2023-10-06",1.936,2.0,1.785,1.86,51600.0],["2023-10-09",1.9,1.9,1.82,1.82,17100.0],["2023-10-10",1.87,1.91,1.75,1.84,28500.0],["2023-10-11",1.88,2.0,1.75,1.94,35900.0],["2023-10-12",1.912,2.21,1.88,2.17,59300.0],["2023-10-13",2.3,2.34,2.11,2.2,33700.0],["2023-10-16",2.09,2.17,1.97,2.1,32900.0],["2023-10-17",2.04,2.63,2.04,2.58,113400.0],["2023-10-18",2.59,2.94,2.59,2.68,168900.0],["2023-10-19",2.7,3.56,2.21,2.38,712200.0],["2023-10-20",2.51,2.7,2.02,2.2,389600.0],["2023-10-23",2.15,2.94,2.15,2.66,773100.0],["2023-10-24",2.63,3.29,2.38,3.04,398400.0],["2023-10-25",3.31,3.68,3.06,3.1,658600.0],["2023-10-26",3.21,3.45,3.03,3.1,386300.0],["2023-10-27",3.17,3.44,3.06,3.14,528500.0],["2023-10-30",3.1,3.39,3.03,3.07,400900.0],["2023-10-31",3.12,3.28,3.05,3.16,207200.0],["2023-11-01",3.17,3.27,3.0,3.08,249600.0],["2023-11-02",3.18,3.61,3.04,3.065,558900.0],["2023-11-03",3.1,3.28,2.728,2.81,374800.0],["2023-11-06",2.82,3.09,2.51,2.55,178200.0],["2023-11-07",2.51,2.584,2.46,2.51,24900.0],["2023-11-08",2.5,2.575,2.4,2.47,34400.0],["2023-11-09",2.46,2.541,2.31,2.42,97000.0],["2023-11-10",2.324,2.486,2.31,2.355,30800.0],["2023-11-13",2.29,2.41,2.08,2.35,36000.0],["2023-11-14",2.64,3.0,2.25,2.29,262000.0],["2023-11-15",2.18,2.31,2.158,2.24,38300.0],["2023-11-16",2.25,2.415,2.25,2.37,7800.0],["2023-11-17",2.46,2.49,2.2,2.37,49400.0],["2023-11-20",2.42,2.6,2.32,2.34,19500.0],["2023-11-21",2.36,2.69,2.25,2.28,105300.0],["2023-11-22",2.31,2.41,2.3,2.38,22500.0],["2023-11-24",2.363,2.6,2.363,2.525,1300.0],["2023-11-27",2.31,2.43,2.212,2.32,11800.0],["2023-11-28",2.34,2.59,2.319,2.36,82500.0],["2023-11-29",2.3,2.41,2.21,2.24,37000.0],["2023-11-30",2.41,2.65,2.25,2.32,43400.0],["2023-12-01",2.42,2.42,2.2,2.21,38200.0],["2023-12-04",2.21,2.419,1.93,1.93,201700.0],["2023-12-05",1.88,1.93,1.8,1.92,97800.0],["2023-12-06",1.85,2.4,1.806,2.2,141900.0],["2023-12-07",2.23,2.23,2.04,2.08,35400.0],["2023-12-08",2.02,2.15,1.87,1.99,33600.0],["2023-12-11",1.94,2.05,1.66,1.86,110700.0],["2023-12-12",1.86,1.98,1.72,1.87,65200.0],["2023-12-13",1.91,1.97,1.731,1.83,84300.0],["2023-12-14",1.74,1.85,1.71,1.75,98900.0],["2023-12-15",1.99,1.99,1.7,1.7,52700.0],["2023-12-18",1.8,1.88,1.51,1.51,299900.0],["2023-12-19",1.49,1.702,1.43,1.46,121600.0],["2023-12-20",1.5,1.64,1.43,1.45,126800.0],["2023-12-21",1.495,1.65,1.43,1.52,106100.0],["2023-12-22",1.59,1.66,1.52,1.6,44900.0],["2023-12-26",1.6,1.67,1.55,1.59,35600.0],["2023-12-27",1.59,1.82,1.58,1.78,72400.0],["2023-12-28",1.72,1.86,1.66,1.81,53100.0],["2023-12-29",1.76,2.1,1.755,1.85,127200.0],["2024-01-02",1.85,1.94,1.83,1.88,27600.0],["2024-01-03",1.804,1.87,1.67,1.77,22300.0],["2024-01-04",1.82,1.82,1.67,1.72,10200.0],["2024-01-05",1.72,1.9,1.582,1.66,81800.0],["2024-01-08",1.61,1.75,1.45,1.72,224700.0],["2024-01-09",1.79,1.97,1.71,1.88,64100.0],["2024-01-10",1.91,2.04,1.81,1.89,236800.0],["2024-01-11",1.86,2.0,1.567,1.68,263500.0],["2024-01-12",1.65,1.74,1.65,1.65,31500.0],["2024-01-16",1.74,1.74,1.58,1.6,15400.0],["2024-01-17",1.6,1.72,1.6,1.68,8400.0],["2024-01-18",1.67,1.75,1.55,1.6,28000.0],["2024-01-19",1.62,1.664,1.58,1.58,18000.0],["2024-01-22",1.58,1.64,1.54,1.58,49700.0],["2024-01-23",1.66,1.728,1.66,1.67,14700.0],["2024-01-24",1.64,1.76,1.63,1.72,18000.0],["2024-01-25",1.745,1.83,1.67,1.7,18500.0],["2024-01-26",1.6,1.7,1.596,1.65,10900.0],["2024-01-29",1.65,1.85,1.65,1.8,60500.0],["2024-01-30",1.7,1.78,1.7,1.75,19500.0],["2024-01-31",1.75,1.8,1.66,1.66,35600.0],["2024-02-01",1.725,1.74,1.7,1.7,21700.0],["2024-02-02",1.71,1.82,1.71,1.75,157300.0],["2024-02-05",1.73,1.8,1.71,1.8,69500.0],["2024-02-06",1.83,2.14,1.83,1.89,172700.0],["2024-02-07",1.87,1.98,1.75,1.86,79100.0],["2024-02-08",1.83,1.896,1.69,1.82,76000.0],["2024-02-09",1.9,1.93,1.82,1.86,29400.0],["2024-02-12",1.93,1.93,1.76,1.77,34500.0],["2024-02-13",1.72,1.81,1.67,1.74,22100.0],["2024-02-14",1.78,1.84,1.682,1.82,40200.0],["2024-02-15",1.88,1.935,1.85,1.85,11300.0],["2024-02-16",1.8,1.92,1.8,1.9,14300.0],["2024-02-20",1.9,1.9,1.78,1.85,7500.0],["2024-02-21",1.824,1.91,1.79,1.91,17200.0],["2024-02-22",1.83,1.9,1.83,1.89,6200.0],["2024-02-23",1.87,1.87,1.75,1.8,27800.0],["2024-02-26",1.95,1.99,1.71,1.73,39300.0],["2024-02-27",1.73,1.86,1.59,1.59,84300.0],["2024-02-28",1.56,1.74,1.56,1.61,77400.0],["2024-02-29",1.67,2.15,1.63,1.87,187100.0],["2024-03-01",1.89,2.15,1.89,2.15,93700.0],["2024-03-04",2.2,2.25,2.02,2.02,110700.0],["2024-03-05",2.02,2.17,1.86,1.92,75600.0],["2024-03-06",2.015,2.189,1.88,2.005,81700.0],["2024-03-07",2.0,2.23,1.95,2.0,64500.0],["2024-03-08",2.07,2.29,2.03,2.26,112900.0],["2024-03-11",2.27,2.55,2.27,2.48,103300.0],["2024-03-12",2.47,2.6,2.365,2.52,45100.0],["2024-03-13",2.58,2.7,2.26,2.35,184900.0],["2024-03-14",2.315,2.38,2.21,2.3,20200.0],["2024-03-15",2.29,2.3,1.92,2.11,80700.0],["2024-03-18",2.16,2.344,2.0,2.09,56000.0],["2024-03-19",2.09,2.23,2.055,2.19,29000.0],["2024-03-20",2.16,2.499,2.12,2.135,106000.0],["2024-03-21",2.11,2.42,2.09,2.12,80800.0],["2024-03-22",2.12,2.3,2.08,2.25,61700.0],["2024-03-25",2.31,2.31,1.95,2.01,63400.0],["2024-03-26",2.0,2.16,2.0,2.03,49900.0],["2024-03-27",2.22,2.22,2.03,2.14,15600.0],["2024-03-28",2.11,2.14,2.05,2.09,5200.0],["2024-04-01",2.02,2.13,2.0,2.04,16600.0],["2024-04-02",2.0,2.08,1.95,2.05,36500.0],["2024-04-03",2.06,2.18,2.04,2.13,35500.0],["2024-04-04",2.17,2.232,2.1,2.11,12300.0],["2024-04-05",2.073,2.21,2.073,2.11,13800.0],["2024-04-08",2.1,2.32,2.1,2.32,59500.0],["2024-04-09",2.21,2.45,2.21,2.22,31100.0],["2024-04-10",2.12,2.29,2.087,2.26,18800.0],["2024-04-11",2.21,2.29,2.17,2.26,15700.0],["2024-04-12",2.28,2.322,2.1,2.31,20000.0],["2024-04-15",2.34,2.34,1.97,2.07,142900.0],["2024-04-16",2.02,2.18,1.99,2.18,211400.0],["2024-04-17",2.12,2.163,2.07,2.07,9800.0],["2024-04-18",2.012,2.16,1.99,2.04,64400.0],["2024-04-19",2.04,2.08,1.99,2.03,50500.0],["2024-04-22",1.995,2.055,1.9,1.98,10100.0],["2024-04-23",2.0,2.05,1.97,2.02,18700.0],["2024-04-24",2.01,2.12,1.98,2.03,38200.0],["2024-04-25",1.995,2.005,1.91,1.94,14400.0],["2024-04-26",2.01,2.04,1.91,1.995,26600.0],["2024-04-29",2.01,2.089,1.95,1.95,46200.0],["2024-04-30",1.95,1.97,1.91,1.92,4200.0],["2024-05-01",1.88,2.072,1.88,1.98,26300.0],["2024-05-02",1.93,2.096,1.93,1.97,115600.0],["2024-05-03",1.987,2.05,1.98,1.99,14300.0],["2024-05-06",1.97,2.03,1.9,1.91,22600.0],["2024-05-07",2.004,2.01,1.89,1.89,36800.0],["2024-05-08",1.89,1.938,1.74,1.77,70500.0],["2024-05-09",1.75,1.81,1.75,1.78,10000.0],["2024-05-10",1.779,1.885,1.76,1.87,38800.0],["2024-05-13",1.83,1.84,1.811,1.84,9300.0],["2024-05-14",1.81,1.94,1.81,1.885,26600.0],["2024-05-15",1.82,1.9,1.78,1.78,10500.0],["2024-05-16",1.835,1.86,1.77,1.86,8100.0],["2024-05-17",1.897,1.897,1.75,1.75,4300.0],["2024-05-20",1.75,1.815,1.75,1.76,5400.0],["2024-05-21",1.78,1.93,1.77,1.9,53300.0],["2024-05-22",1.9,1.9,1.76,1.79,27800.0],["2024-05-23",1.83,1.865,1.69,1.74,15600.0],["2024-05-24",1.74,1.899,1.7,1.875,30500.0],["2024-05-28",1.83,1.92,1.825,1.91,8600.0],["2024-05-29",1.83,1.91,1.75,1.9,6200.0],["2024-05-30",1.88,2.08,1.88,1.9,58600.0],["2024-05-31",1.93,1.93,1.781,1.9,16300.0],["2024-06-03",1.86,2.05,1.75,1.85,111300.0],["2024-06-04",1.85,1.85,1.734,1.775,83300.0],["2024-06-05",1.85,2.0,1.8,1.98,52300.0],["2024-06-06",1.99,1.99,1.9,1.98,75700.0],["2024-06-07",1.88,1.94,1.74,1.8,49000.0],["2024-06-10",1.81,1.92,1.81,1.89,17300.0],["2024-06-11",1.91,1.912,1.85,1.9,32000.0],["2024-06-12",1.92,1.948,1.85,1.86,22200.0],["2024-06-13",1.89,1.92,1.82,1.82,16000.0],["2024-06-14",1.92,1.92,1.72,1.77,46100.0],["2024-06-17",1.8,1.8,1.71,1.73,19300.0],["2024-06-18",1.72,1.76,1.65,1.65,22300.0],["2024-06-20",1.7,1.7,1.57,1.58,39200.0],["2024-06-21",1.61,1.7,1.37,1.66,69400.0],["2024-06-24",1.62,1.681,1.49,1.53,24000.0],["2024-06-25",1.47,1.605,1.43,1.54,44700.0],["2024-06-26",1.59,1.667,1.55,1.55,18600.0],["2024-06-27",1.64,1.65,1.59,1.61,7900.0],["2024-06-28",1.69,1.69,1.584,1.68,13400.0],["2024-07-01",1.62,1.65,1.55,1.65,19500.0],["2024-07-02",1.55,1.63,1.55,1.58,2600.0],["2024-07-03",1.56,1.59,1.48,1.59,35100.0],["2024-07-05",1.55,1.56,1.47,1.5,12500.0],["2024-07-08",1.46,1.46,1.315,1.4,52000.0],["2024-07-09",1.39,1.4,1.24,1.28,27100.0],["2024-07-10",1.345,1.345,1.26,1.281,23400.0],["2024-07-11",1.2,1.36,1.2,1.35,20900.0],["2024-07-12",1.41,1.67,1.41,1.57,32600.0],["2024-07-15",1.56,1.73,1.501,1.6,24300.0],["2024-07-16",1.69,1.69,1.425,1.6,121900.0],["2024-07-17",1.56,1.58,1.461,1.48,18900.0],["2024-07-18",1.52,1.576,1.45,1.45,19600.0],["2024-07-19",1.45,1.45,1.35,1.37,30400.0],["2024-07-22",1.39,1.51,1.34,1.5,2000.0],["2024-07-23",1.5,1.5,1.395,1.4,2900.0],["2024-07-24",1.405,1.54,1.38,1.51,27200.0],["2024-07-25",1.51,1.58,1.51,1.55,13400.0],["2024-07-26",1.525,1.645,1.525,1.57,16400.0],["2024-07-29",1.583,1.634,1.54,1.59,12500.0],["2024-07-30",1.53,1.54,1.45,1.47,16600.0],["2024-07-31",1.45,1.58,1.45,1.51,6900.0],["2024-08-01",1.517,1.59,1.45,1.45,15800.0],["2024-08-02",1.45,1.53,1.4,1.42,15200.0],["2024-08-05",1.36,1.463,1.35,1.44,16200.0],["2024-08-06",1.45,1.45,1.39,1.41,5600.0],["2024-08-07",1.47,1.48,1.37,1.38,25500.0],["2024-08-08",1.445,1.445,1.4,1.44,4300.0],["2024-08-09",1.41,1.65,1.34,1.64,47900.0],["2024-08-12",1.64,1.644,1.52,1.62,54400.0],["2024-08-13",1.63,1.63,1.5,1.5,39000.0],["2024-08-14",1.51,1.51,1.35,1.36,23500.0],["2024-08-15",1.36,1.489,1.36,1.42,6100.0],["2024-08-16",1.42,1.499,1.42,1.46,14300.0],["2024-08-19",1.43,1.44,1.35,1.41,15700.0],["2024-08-20",1.4,1.4,1.35,1.37,5000.0],["2024-08-21",1.36,1.39,1.35,1.36,9500.0],["2024-08-22",1.37,1.4,1.35,1.35,12700.0],["2024-08-23",1.35,1.36,1.35,1.36,1200.0],["2024-08-26",1.42,1.42,1.341,1.38,1800.0],["2024-08-27",1.4,1.43,1.36,1.4,2600.0],["2024-08-28",1.48,1.73,1.47,1.55,89900.0],["2024-08-29",1.545,1.586,1.545,1.575,3300.0],["2024-08-30",1.59,1.6,1.547,1.59,10200.0],["2024-09-03",1.6,1.6,1.59,1.59,800.0],["2024-09-04",1.532,1.57,1.5,1.5,5000.0],["2024-09-05",1.47,1.48,1.47,1.48,1100.0],["2024-09-06",1.46,1.55,1.46,1.54,2600.0],["2024-09-09",1.53,1.73,1.53,1.65,35000.0],["2024-09-10",1.65,1.73,1.62,1.632,32300.0],["2024-09-11",1.61,1.73,1.61,1.68,49800.0],["2024-09-12",1.66,1.66,1.6,1.65,13900.0],["2024-09-13",1.71,1.71,1.595,1.6,22000.0],["2024-09-16",1.65,1.67,1.61,1.65,13000.0],["2024-09-17",1.689,1.71,1.651,1.67,5300.0],["2024-09-18",1.65,1.73,1.65,1.69,11500.0],["2024-09-19",1.71,1.84,1.71,1.82,24500.0],["2024-09-20",1.84,1.93,1.82,1.88,83700.0],["2024-09-23",1.83,1.92,1.82,1.82,36300.0],["2024-09-24",1.88,1.88,1.612,1.62,57200.0],["2024-09-25",1.6,1.62,1.57,1.57,11100.0],["2024-09-26",1.59,1.605,1.52,1.605,22200.0],["2024-09-27",1.61,1.654,1.6,1.62,18600.0],["2024-09-30",1.59,1.61,1.45,1.53,18700.0],["2024-10-01",1.41,1.48,1.265,1.295,71800.0],["2024-10-02",1.27,1.46,1.23,1.31,57600.0],["2024-10-03",1.39,1.39,1.29,1.294,9800.0],["2024-10-04",1.301,1.39,1.26,1.36,24000.0],["2024-10-07",1.4,1.426,1.36,1.41,13500.0],["2024-10-08",1.4,1.47,1.385,1.47,7600.0],["2024-10-09",1.54,1.54,1.44,1.45,12900.0],["2024-10-10",1.433,1.433,1.41,1.41,5400.0],["2024-10-11",1.39,1.48,1.372,1.42,15700.0],["2024-10-14",1.39,1.41,1.35,1.37,3200.0],["2024-10-15",1.36,1.43,1.36,1.38,6100.0],["2024-10-16",1.43,1.43,1.35,1.38,9600.0],["2024-10-17",1.35,1.42,1.35,1.41,9500.0],["2024-10-18",1.452,1.47,1.33,1.365,25900.0],["2024-10-21",1.38,1.38,1.25,1.28,33100.0],["2024-10-22",1.35,1.37,1.22,1.24,29500.0],["2024-10-23",1.22,1.255,1.1,1.21,40200.0],["2024-10-24",1.2,1.2,1.1,1.12,29500.0],["2024-10-25",1.1,1.34,1.1,1.34,27900.0],["2024-10-28",1.39,1.47,1.38,1.44,30100.0],["2024-10-29",1.37,1.5,1.27,1.42,27600.0],["2024-10-30",1.38,1.43,1.31,1.31,10300.0],["2024-10-31",1.25,1.38,1.25,1.37,2800.0],["2024-11-01",1.31,1.45,1.31,1.34,10100.0],["2024-11-04",1.32,1.38,1.32,1.35,1900.0],["2024-11-05",1.33,1.35,1.21,1.32,15100.0],["2024-11-06",1.36,1.69,1.332,1.44,70600.0],["2024-11-07",1.6,1.6,1.359,1.44,59600.0],["2024-11-08",1.4,1.468,1.33,1.45,42900.0],["2024-11-11",1.51,1.694,1.34,1.5,69300.0],["2024-11-12",1.47,1.65,1.415,1.65,28100.0],["2024-11-13",1.69,1.69,1.503,1.656,51900.0],["2024-11-14",1.62,1.85,1.59,1.811,89600.0],["2024-11-15",1.87,1.87,1.65,1.735,27100.0],["2024-11-18",1.75,1.83,1.67,1.67,34500.0],["2024-11-19",1.61,1.82,1.48,1.76,47600.0],["2024-11-20",1.734,1.95,1.723,1.81,76500.0],["2024-11-21",1.77,1.98,1.737,1.915,105600.0],["2024-11-22",1.9,1.96,1.815,1.86,59100.0],["2024-11-25",1.92,1.93,1.82,1.88,23900.0],["2024-11-26",1.795,2.23,1.673,2.15,266800.0],["2024-11-27",2.15,2.4,2.011,2.26,203400.0],["2024-11-29",2.2,2.24,2.095,2.17,37700.0],["2024-12-02",2.17,2.279,2.02,2.18,65200.0],["2024-12-03",2.18,2.2,2.06,2.11,37100.0],["2024-12-04",2.109,2.16,2.049,2.1,23700.0],["2024-12-05",2.14,2.42,2.13,2.31,189300.0],["2024-12-06",2.34,2.47,2.221,2.47,72200.0],["2024-12-09",2.45,2.553,2.355,2.48,61700.0],["2024-12-10",2.5,2.5,2.31,2.38,55700.0],["2024-12-11",2.38,2.4,2.21,2.34,21200.0],["2024-12-12",2.26,2.48,2.18,2.36,57900.0],["2024-12-13",2.322,2.47,2.112,2.24,22500.0],["2024-12-16",2.5,2.5,2.1,2.49,111900.0],["2024-12-17",2.49,2.69,2.45,2.67,77100.0],["2024-12-18",2.69,2.69,2.32,2.32,48300.0],["2024-12-19",2.29,2.35,2.118,2.15,30300.0],["2024-12-20",2.11,2.39,2.11,2.25,78500.0],["2024-12-23",2.25,2.33,2.08,2.13,37700.0],["2024-12-24",2.06,2.585,2.06,2.416,83600.0],["2024-12-26",2.42,2.42,2.3,2.401,49300.0],["2024-12-27",2.4,2.413,2.01,2.329,37300.0],["2024-12-30",2.21,2.293,2.0,2.22,72300.0],["2024-12-31",2.15,2.27,2.12,2.16,27100.0],["2025-01-02",2.14,2.312,2.077,2.077,3400.0],["2025-01-03",2.1,2.165,1.98,2.08,17900.0],["2025-01-06",2.16,2.19,1.99,2.19,61100.0],["2025-01-07",2.21,2.23,2.077,2.18,32600.0],["2025-01-08",2.07,2.3,2.07,2.28,35400.0],["2025-01-10",2.3,2.429,2.12,2.42,49300.0],["2025-01-13",2.4,2.536,2.24,2.44,40500.0],["2025-01-14",2.53,2.69,2.3,2.67,63700.0],["2025-01-15",2.68,2.847,2.13,2.44,127600.0],["2025-01-16",2.5,2.74,2.25,2.41,102900.0],["2025-01-17",2.37,2.379,2.229,2.35,25400.0],["2025-01-21",2.27,2.546,2.26,2.48,50500.0],["2025-01-22",2.568,2.568,2.26,2.39,24400.0],["2025-01-23",2.271,2.47,2.271,2.439,9900.0],["2025-01-24",2.31,2.45,2.23,2.25,4600.0],["2025-01-27",2.24,2.255,2.06,2.13,7600.0],["2025-01-28",2.075,2.22,2.01,2.17,28600.0],["2025-01-29",2.17,2.175,2.1,2.1,1600.0],["2025-01-30",2.24,2.3,2.08,2.21,75400.0],["2025-01-31",2.31,2.48,2.25,2.34,73000.0],["2025-02-03",2.28,2.5,2.15,2.33,64500.0],["2025-02-04",2.31,2.35,2.16,2.25,24200.0],["2025-02-05",2.25,2.25,2.22,2.232,4700.0],["2025-02-06",2.41,2.41,2.07,2.18,11900.0],["2025-02-07",2.09,2.278,2.07,2.18,30600.0],["2025-02-10",2.19,2.3,1.8,2.17,47000.0],["2025-02-11",2.28,2.28,2.05,2.18,15400.0],["2025-02-12",2.07,2.19,1.91,1.985,118800.0],["2025-02-13",1.95,2.089,1.88,1.96,10200.0],["2025-02-14",1.96,2.04,1.96,1.97,31400.0],["2025-02-18",1.97,2.06,1.97,1.97,8500.0],["2025-02-19",1.95,2.135,1.87,2.03,55500.0],["2025-02-20",2.04,2.14,1.93,2.14,12700.0],["2025-02-21",2.22,2.22,2.01,2.01,32200.0],["2025-02-24",1.98,2.078,1.87,2.04,123800.0],["2025-02-25",1.98,2.05,1.9,1.95,18600.0],["2025-02-26",1.9,2.11,1.762,1.8,59300.0],["2025-02-27",1.75,1.9,1.732,1.77,70400.0],["2025-02-28",1.72,1.854,1.65,1.71,20100.0],["2025-03-03",1.69,1.867,1.66,1.76,70000.0],["2025-03-04",1.72,1.85,1.675,1.75,35500.0],["2025-03-05",1.781,1.93,1.73,1.75,72600.0],["2025-03-06",1.71,1.9,1.71,1.72,13800.0],["2025-03-07",1.67,1.85,1.67,1.72,14900.0],["2025-03-10",1.75,1.826,1.66,1.66,11900.0],["2025-03-11",1.655,1.81,1.655,1.72,11800.0],["2025-03-12",1.77,1.77,1.67,1.67,6900.0],["2025-03-13",1.66,1.67,1.58,1.59,15500.0],["2025-03-14",1.62,1.72,1.62,1.71,14100.0],["2025-03-17",1.72,2.09,1.72,1.86,14500.0],["2025-03-18",1.81,1.91,1.7,1.71,15800.0],["2025-03-19",1.723,1.8,1.723,1.77,6400.0],["2025-03-20",1.69,1.8,1.69,1.72,25300.0],["2025-03-21",1.69,1.73,1.69,1.73,6700.0],["2025-03-24",1.73,1.81,1.361,1.48,89300.0],["2025-03-25",1.45,1.56,1.28,1.39,47600.0],["2025-03-26",1.41,1.46,1.34,1.46,15200.0],["2025-03-27",1.44,1.6,1.31,1.57,18500.0],["2025-03-28",1.51,1.55,1.43,1.51,13300.0],["2025-03-31",1.45,1.61,1.4,1.61,39000.0],["2025-04-01",1.62,1.84,1.62,1.76,99300.0],["2025-04-02",1.72,1.95,1.71,1.85,47600.0],["2025-04-03",1.81,1.811,1.65,1.67,21300.0],["2025-04-04",1.67,1.67,1.44,1.52,36000.0],["2025-04-07",1.41,1.589,1.38,1.589,29900.0],["2025-04-08",1.5,1.55,1.47,1.47,16600.0],["2025-04-09",1.45,1.77,1.45,1.63,18800.0],["2025-04-10",1.55,1.895,1.55,1.82,73900.0],["2025-04-11",1.77,2.04,1.62,1.97,49900.0],["2025-04-14",2.04,2.1,1.795,1.88,14600.0],["2025-04-15",1.94,1.94,1.87,1.87,30700.0],["2025-04-16",1.87,1.993,1.87,1.98,37800.0],["2025-04-17",1.9,1.93,1.81,1.81,16500.0],["2025-04-21",1.74,1.84,1.674,1.78,10700.0],["2025-04-22",1.72,1.78,1.63,1.75,14300.0],["2025-04-23",1.79,1.88,1.672,1.805,12400.0],["2025-04-24",1.84,1.89,1.81,1.81,31200.0],["2025-04-25",1.75,1.84,1.68,1.78,26000.0],["2025-04-28",1.78,1.79,1.67,1.79,6400.0],["2025-04-29",1.787,1.814,1.684,1.76,11600.0],["2025-04-30",1.77,2.43,1.76,2.11,45800.0],["2025-05-01",2.26,2.33,1.952,2.02,108600.0],["2025-05-02",1.92,1.99,1.75,1.82,17900.0],["2025-05-05",1.8,1.82,1.78,1.79,5100.0],["2025-05-06",1.71,1.99,1.71,1.89,11600.0],["2025-05-07",1.869,1.95,1.85,1.95,4300.0],["2025-05-08",1.94,1.94,1.874,1.874,800.0],["2025-05-09",1.96,1.97,1.88,1.97,22600.0],["2025-05-12",1.97,2.113,1.8,1.87,19100.0],["2025-05-13",1.95,1.97,1.81,1.86,6600.0],["2025-05-14",1.94,2.13,1.885,1.98,18700.0],["2025-05-15",2.08,2.09,1.9,2.09,4500.0],["2025-05-16",2.1,2.13,1.95,2.02,31400.0],["2025-05-19",2.01,2.145,2.01,2.14,3600.0],["2025-05-20",2.04,2.13,2.01,2.11,8100.0],["2025-05-21",2.0,2.08,1.9,2.01,23800.0],["2025-05-22",1.888,2.13,1.887,2.12,14900.0],["2025-05-23",2.04,2.04,2.04,2.04,600.0],["2025-05-27",2.04,2.138,1.88,1.95,6600.0],["2025-05-28",1.94,1.94,1.9,1.9,36000.0],["2025-05-29",1.99,2.07,1.88,1.88,6200.0],["2025-05-30",1.9,2.12,1.87,2.07,3300.0],["2025-06-02",2.04,2.04,1.93,1.98,29000.0],["2025-06-03",1.98,1.98,1.88,1.88,6000.0],["2025-06-04",1.87,2.0,1.87,1.87,12100.0],["2025-06-05",1.99,2.05,1.95,2.015,47000.0],["2025-06-06",2.05,2.14,1.91,1.97,44600.0],["2025-06-09",2.088,2.14,1.94,2.0,49200.0],["2025-06-10",2.09,2.11,1.8,1.94,37800.0],["2025-06-11",1.87,2.11,1.85,2.058,19500.0],["2025-06-12",2.0,2.065,1.89,2.0,6000.0],["2025-06-13",1.96,2.079,1.91,1.91,13600.0],["2025-06-16",2.01,2.02,1.88,1.89,7700.0],["2025-06-17",1.87,1.99,1.86,1.97,31900.0],["2025-06-18",2.05,2.06,1.86,2.03,133900.0],["2025-06-20",1.86,1.997,1.86,1.87,36800.0],["2025-06-23",1.96,2.15,1.831,2.08,93800.0],["2025-06-24",2.19,2.45,1.96,2.26,404300.0],["2025-06-25",2.29,2.75,2.24,2.55,364100.0],["2025-06-26",2.54,2.6,2.35,2.56,85400.0],["2025-06-27",2.59,2.59,2.3,2.3,128600.0],["2025-06-30",2.3,2.48,2.25,2.423,210500.0],["2025-07-01",2.43,2.57,2.31,2.53,98400.0],["2025-07-02",2.54,2.94,2.54,2.87,175800.0],["2025-07-03",2.85,2.937,2.22,2.33,201400.0],["2025-07-07",2.44,2.459,2.26,2.28,61500.0],["2025-07-08",2.26,2.399,2.11,2.12,82700.0],["2025-07-09",2.13,2.4,2.005,2.27,83400.0],["2025-07-10",2.1,2.4,2.1,2.15,27900.0],["2025-07-11",2.19,2.24,2.05,2.23,184200.0],["2025-07-14",2.16,2.37,2.1,2.12,115000.0],["2025-07-15",2.19,2.19,2.0,2.13,63000.0],["2025-07-16",2.14,2.15,1.92,1.99,104400.0],["2025-07-17",1.97,2.07,1.94,2.01,78600.0],["2025-07-18",1.96,2.09,1.945,2.03,22600.0],["2025-07-21",2.0,2.04,1.95,1.976,32800.0],["2025-07-22",1.95,2.06,1.9,1.9,36000.0],["2025-07-23",1.9,2.02,1.87,1.96,148300.0],["2025-07-24",1.91,2.02,1.86,1.92,162900.0],["2025-07-25",1.92,2.02,1.82,1.895,88300.0],["2025-07-28",1.89,1.97,1.83,1.871,36600.0],["2025-07-29",1.95,1.95,1.61,1.61,129500.0],["2025-07-30",1.78,1.854,1.67,1.676,109500.0],["2025-07-31",1.87,1.87,1.65,1.66,15900.0],["2025-08-01",1.61,1.73,1.55,1.56,65200.0],["2025-08-04",1.62,1.635,1.53,1.615,40500.0],["2025-08-05",1.63,1.672,1.585,1.62,34900.0],["2025-08-06",1.625,1.65,1.46,1.59,146000.0],["2025-08-07",1.595,1.67,1.586,1.615,24100.0],["2025-08-08",1.64,1.68,1.52,1.59,25500.0],["2025-08-11",1.64,1.673,1.52,1.53,17100.0],["2025-08-12",1.5,1.68,1.5,1.58,16100.0],["2025-08-13",1.61,1.68,1.57,1.67,36900.0],["2025-08-14",1.61,1.688,1.59,1.59,37000.0],["2025-08-15",1.63,1.63,1.48,1.5,42300.0],["2025-08-18",1.54,1.715,1.516,1.63,54200.0],["2025-08-19",1.63,1.73,1.56,1.6,19300.0],["2025-08-20",1.63,1.63,1.571,1.61,3200.0],["2025-08-21",1.61,1.61,1.46,1.46,39800.0],["2025-08-22",1.47,1.52,1.43,1.45,85100.0],["2025-08-25",1.45,1.48,1.3,1.3,110000.0],["2025-08-26",1.31,1.65,1.31,1.64,132300.0],["2025-08-27",1.69,1.78,1.6,1.6,53500.0],["2025-08-28",1.55,1.62,1.54,1.56,424200.0],["2025-08-29",1.49,1.668,1.41,1.58,191600.0],["2025-09-02",1.54,1.67,1.53,1.58,71800.0],["2025-09-03",1.6,1.61,1.541,1.6,34600.0],["2025-09-04",1.56,1.6,1.54,1.6,25200.0],["2025-09-05",1.601,1.601,1.5,1.51,19400.0],["2025-09-08",1.51,1.57,1.51,1.57,10000.0],["2025-09-09",1.6,1.89,1.595,1.88,102300.0],["2025-09-10",1.9,1.9,1.7,1.84,81400.0],["2025-09-11",1.78,1.81,1.6,1.67,71500.0],["2025-09-12",1.79,1.85,1.69,1.82,97700.0],["2025-09-15",1.88,1.95,1.82,1.9,74300.0],["2025-09-16",1.94,1.944,1.71,1.82,61800.0],["2025-09-17",1.81,1.87,1.74,1.81,20700.0],["2025-09-18",1.75,1.81,1.706,1.74,27500.0],["2025-09-19",1.743,1.82,1.725,1.82,25300.0],["2025-09-22",1.86,1.86,1.71,1.8,10900.0],["2025-09-23",1.775,1.8,1.739,1.78,14900.0],["2025-09-24",1.76,1.76,1.7,1.74,26800.0],["2025-09-25",1.73,1.81,1.69,1.81,21300.0],["2025-09-26",1.89,1.89,1.74,1.75,31600.0],["2025-09-29",1.71,1.72,1.67,1.685,33300.0],["2025-09-30",1.71,1.71,1.66,1.68,8100.0],["2025-10-01",1.74,1.74,1.61,1.67,26000.0],["2025-10-02",1.6,1.67,1.55,1.66,19500.0],["2025-10-03",1.56,1.68,1.511,1.64,33700.0],["2025-10-06",1.61,1.8,1.61,1.66,69300.0],["2025-10-07",1.64,1.665,1.59,1.66,9500.0],["2025-10-08",1.62,1.65,1.62,1.65,7600.0],["2025-10-09",1.63,1.69,1.63,1.67,19400.0],["2025-10-10",1.64,1.705,1.6,1.64,46800.0],["2025-10-13",1.62,1.64,1.5,1.64,31800.0],["2025-10-14",1.65,1.68,1.61,1.68,13200.0],["2025-10-15",1.63,1.8,1.63,1.8,33100.0],["2025-10-16",1.9,1.91,1.8,1.84,35400.0],["2025-10-17",1.81,1.82,1.71,1.75,71400.0],["2025-10-20",1.79,1.82,1.72,1.755,34600.0],["2025-10-21",1.73,1.97,1.73,1.91,161200.0],["2025-10-22",1.88,2.02,1.87,2.02,45400.0],["2025-10-23",2.01,2.1,1.988,2.06,42800.0],["2025-10-24",2.03,2.35,2.023,2.16,190700.0],["2025-10-27",2.12,2.12,1.96,2.01,33400.0],["2025-10-28",1.963,2.015,1.96,1.99,30400.0],["2025-10-29",1.95,2.009,1.92,2.0,47900.0],["2025-10-30",2.0,2.1,1.96,2.1,24300.0],["2025-10-31",2.088,2.3,2.01,2.24,118800.0],["2025-11-03",2.21,2.239,2.092,2.17,82800.0],["2025-11-04",2.13,2.29,2.13,2.16,42100.0],["2025-11-05",2.2,2.249,2.15,2.22,21800.0],["2025-11-06",2.22,2.27,2.08,2.266,70200.0],["2025-11-07",2.25,2.32,2.15,2.31,27600.0],["2025-11-10",2.31,2.31,2.17,2.24,9300.0],["2025-11-11",2.18,2.43,2.18,2.39,176000.0],["2025-11-12",2.2,2.44,2.087,2.37,42300.0],["2025-11-13",2.38,2.38,2.06,2.064,56300.0],["2025-11-14",2.06,2.48,2.06,2.32,107100.0],["2025-11-17",2.41,2.41,2.22,2.4,30000.0],["2025-11-18",2.42,2.49,2.27,2.34,66200.0],["2025-11-19",2.27,2.36,2.162,2.29,27400.0],["2025-11-20",2.29,2.35,2.11,2.15,25400.0],["2025-11-21",2.19,2.45,2.19,2.36,68700.0],["2025-11-24",2.47,2.77,2.41,2.61,301400.0],["2025-11-25",2.65,2.76,2.46,2.5,138200.0],["2025-11-26",2.5,2.62,2.43,2.47,61200.0],["2025-11-28",2.45,2.69,2.4,2.47,11400.0],["2025-12-01",2.5,2.505,2.2,2.22,169500.0],["2025-12-02",2.29,2.3,1.91,2.16,110800.0],["2025-12-03",2.14,2.253,2.06,2.17,34100.0],["2025-12-04",2.16,2.395,2.16,2.21,26000.0],["2025-12-05",2.23,2.26,2.15,2.16,40000.0],["2025-12-08",2.19,2.255,2.15,2.24,14500.0],["2025-12-09",2.2,2.25,2.14,2.24,21600.0],["2025-12-10",2.2,2.39,2.16,2.26,23400.0],["2025-12-11",2.23,2.333,2.23,2.29,11200.0],["2025-12-12",2.39,2.45,2.28,2.39,25400.0],["2025-12-15",2.39,2.46,2.2,2.2,17200.0],["2025-12-16",2.17,2.24,2.07,2.17,38000.0],["2025-12-17",2.15,2.185,2.106,2.13,19700.0],["2025-12-18",2.087,2.25,2.087,2.25,20400.0],["2025-12-19",2.23,2.35,2.204,2.22,44800.0],["2025-12-22",2.26,2.26,2.17,2.21,23500.0],["2025-12-23",2.22,2.22,1.984,2.02,30400.0],["2025-12-24",2.02,2.09,1.97,2.07,26400.0],["2025-12-26",2.07,2.1,2.06,2.1,7100.0],["2025-12-29",2.06,2.1,1.98,2.09,46600.0],["2025-12-30",2.06,2.21,2.06,2.12,45900.0],["2025-12-31",2.16,2.63,2.16,2.47,149700.0],["2026-01-02",2.48,2.56,2.3,2.35,55300.0],["2026-01-05",2.4,2.46,2.35,2.42,33400.0],["2026-01-06",2.47,2.56,2.32,2.54,60100.0],["2026-01-07",2.54,2.59,2.34,2.59,46000.0],["2026-01-08",2.54,2.71,2.32,2.7,101600.0],["2026-01-09",2.66,2.71,2.471,2.62,42700.0],["2026-01-12",2.67,2.805,2.5,2.61,114000.0],["2026-01-13",2.65,2.679,2.37,2.53,58500.0],["2026-01-14",2.56,2.7,2.52,2.65,88200.0],["2026-01-15",2.57,2.67,2.42,2.43,48200.0],["2026-01-16",2.49,2.61,2.301,2.52,62200.0],["2026-01-20",2.42,2.65,2.41,2.48,18600.0],["2026-01-21",2.51,2.53,2.42,2.42,28100.0],["2026-01-22",2.42,2.96,2.42,2.78,154200.0],["2026-01-23",2.79,2.84,2.64,2.72,85400.0],["2026-01-26",2.69,2.85,2.58,2.74,56600.0],["2026-01-27",2.65,2.689,2.489,2.61,50900.0],["2026-01-28",2.6,2.6,2.44,2.45,58000.0],["2026-01-29",2.45,2.48,2.33,2.45,569500.0],["2026-01-30",2.53,2.95,2.47,2.89,364300.0],["2026-02-02",2.9,3.21,2.6,2.66,584400.0],["2026-02-03",2.81,3.1,2.765,2.83,198100.0],["2026-02-04",2.9,2.9,2.57,2.7,248700.0],["2026-02-05",2.73,2.94,2.63,2.69,226200.0],["2026-02-06",2.7,2.85,2.63,2.83,163000.0],["2026-02-09",2.96,3.19,2.88,3.0,161500.0],["2026-02-10",3.25,3.349,2.96,3.14,482500.0],["2026-02-11",3.19,3.25,2.94,3.0,427300.0],["2026-02-12",2.89,3.021,2.4,2.68,954200.0],["2026-02-13",2.68,3.07,2.52,2.86,421100.0],["2026-02-17",2.97,2.98,2.72,2.85,232100.0],["2026-02-18",2.8,2.87,2.65,2.68,146300.0],["2026-02-19",2.7,2.7,2.52,2.64,113600.0],["2026-02-20",2.53,2.63,2.48,2.49,166100.0],["2026-02-23",2.5,2.65,2.37,2.37,112600.0],["2026-02-24",2.37,2.63,2.3,2.58,89600.0],["2026-02-25",2.54,2.645,2.52,2.63,30000.0],["2026-02-26",2.6,2.61,2.5,2.54,46700.0],["2026-02-27",2.48,2.66,2.48,2.6,70600.0],["2026-03-02",2.49,2.54,2.39,2.49,64100.0],["2026-03-03",2.4,2.49,2.25,2.4,147600.0],["2026-03-04",2.41,2.505,2.36,2.37,44900.0],["2026-03-05",2.42,2.42,2.31,2.31,37500.0],["2026-03-06",2.28,2.38,2.25,2.33,37100.0],["2026-03-09",2.28,2.34,2.1,2.25,162800.0],["2026-03-10",2.24,2.345,2.24,2.3,40000.0],["2026-03-11",2.27,2.294,2.165,2.24,25300.0],["2026-03-12",2.27,2.37,2.2,2.22,31000.0],["2026-03-13",2.2,2.33,2.2,2.29,26100.0],["2026-03-16",2.39,2.55,2.35,2.41,114000.0],["2026-03-17",2.45,2.651,2.399,2.51,50400.0],["2026-03-18",2.45,2.45,2.31,2.37,35500.0],["2026-03-19",2.33,2.464,2.31,2.33,17800.0],["2026-03-20",2.38,2.57,2.333,2.43,63700.0],["2026-03-23",2.37,2.43,2.25,2.38,39300.0],["2026-03-24",2.28,2.45,2.28,2.31,24000.0],["2026-03-25",2.33,2.4,2.33,2.35,14100.0],["2026-03-26",2.35,2.39,2.24,2.24,19800.0],["2026-03-27",2.32,2.32,2.12,2.18,42600.0],["2026-03-30",2.14,2.29,2.0,2.01,72600.0],["2026-03-31",2.04,2.125,2.02,2.04,49700.0],["2026-04-01",2.08,2.14,2.06,2.08,17900.0],["2026-04-02",2.04,2.19,2.04,2.16,23400.0],["2026-04-06",2.01,2.2,1.998,2.14,52600.0],["2026-04-07",2.105,2.14,2.08,2.08,28200.0],["2026-04-08",2.08,2.29,2.08,2.23,28300.0],["2026-04-09",2.26,2.33,2.23,2.3,11600.0],["2026-04-10",2.3,2.3,2.2,2.25,11300.0],["2026-04-13",2.23,2.25,2.13,2.23,28500.0],["2026-04-14",2.22,2.269,2.14,2.18,50200.0],["2026-04-15",2.17,2.27,2.1,2.18,31600.0],["2026-04-16",2.17,2.17,2.0,2.09,31600.0],["2026-04-17",2.035,2.27,2.035,2.26,56000.0],["2026-04-20",2.25,2.76,2.18,2.7,76400.0],["2026-04-21",2.63,2.8,2.472,2.7,56500.0],["2026-04-22",2.78,2.83,2.73,2.77,38900.0],["2026-04-23",2.73,2.73,2.65,2.7,21400.0],["2026-04-24",2.69,3.305,2.69,3.2,240500.0],["2026-04-27",3.22,3.3,2.97,3.18,194400.0],["2026-04-28",3.18,3.42,3.114,3.32,131600.0],["2026-04-29",3.32,3.36,2.99,2.99,35000.0],["2026-04-30",3.02,3.52,2.939,3.41,345900.0],["2026-05-01",3.4,3.53,3.26,3.32,139400.0],["2026-05-04",3.35,3.89,3.25,3.47,602300.0],["2026-05-05",3.64,3.91,3.41,3.43,520100.0],["2026-05-06",3.46,3.83,3.365,3.8,335200.0],["2026-05-07",3.8,3.8,3.45,3.53,166500.0],["2026-05-08",3.53,3.78,3.53,3.57,101500.0],["2026-05-11",3.53,3.82,3.38,3.72,179800.0],["2026-05-12",3.7,3.95,3.58,3.65,142700.0],["2026-05-13",3.64,3.77,3.55,3.56,100000.0],["2026-05-14",3.58,3.64,3.51,3.61,70900.0],["2026-05-15",3.55,3.88,3.5,3.68,91900.0],["2026-05-18",3.72,4.055,3.61,3.97,299600.0],["2026-05-19",3.91,4.18,3.73,3.91,228900.0],["2026-05-20",3.87,4.255,3.76,4.03,182700.0],["2026-05-21",4.06,4.4,3.79,4.2,204200.0],["2026-05-22",4.23,4.48,4.182,4.48,93200.0],["2026-05-26",4.48,5.07,4.45,4.76,315900.0],["2026-05-27",4.75,5.2,4.66,4.98,484900.0],["2026-05-28",4.91,4.99,4.76,4.84,133500.0],["2026-05-29",4.9,5.01,4.71,4.94,187600.0],["2026-06-01",4.94,4.94,4.7,4.82,93900.0],["2026-06-02",4.88,4.88,4.49,4.53,57200.0],["2026-06-03",4.51,4.53,4.27,4.28,83100.0],["2026-06-04",4.2,4.355,4.11,4.15,114900.0],["2026-06-05",4.18,4.484,4.1,4.22,170800.0],["2026-06-08",4.33,4.74,4.285,4.47,139000.0],["2026-06-09",4.35,4.61,4.1,4.25,147400.0],["2026-06-10",4.1,4.46,3.76,4.22,126100.0],["2026-06-11",4.11,4.36,4.01,4.2,72200.0],["2026-06-12",4.18,4.39,4.12,4.27,75700.0],["2026-06-15",4.27,4.43,3.65,3.79,224100.0],["2026-06-16",3.93,4.42,3.8,4.31,139800.0],["2026-06-17",4.14,4.59,4.14,4.33,121300.0],["2026-06-18",4.35,4.44,3.95,4.1,100000.0],["2026-06-22",4.02,4.2,4.0,4.13,44800.0],["2026-06-23",4.02,4.379,3.94,4.1,162100.0],["2026-06-24",3.77,4.21,3.545,4.04,264100.0],["2026-06-25",4.04,4.3,3.79,3.9,77000.0],["2026-06-26",3.89,4.14,3.89,4.08,48200.0],["2026-06-29",4.05,4.69,3.82,4.59,148900.0],["2026-06-30",4.62,4.72,4.41,4.47,85500.0],["2026-07-01",4.45,4.45,4.21,4.21,37200.0],["2026-07-02",4.21,4.43,4.21,4.36,69600.0],["2026-07-06",4.28,4.4,4.02,4.1,96700.0],["2026-07-07",4.22,4.22,3.76,4.11,97200.0],["2026-07-08",4.08,4.43,3.75,3.8,59800.0],["2026-07-09",3.82,4.17,3.82,4.05,88700.0],["2026-07-10",4.075,4.32,3.93,4.12,87400.0],["2026-07-13",4.11,4.43,4.05,4.19,121700.0],["2026-07-14",4.29,4.43,4.15,4.21,124400.0],["2026-07-15",4.23,4.36,4.072,4.29,50400.0],["2026-07-16",4.29,4.35,3.99,3.99,76400.0],["2026-07-17",3.91,4.22,3.91,4.08,58400.0],["2026-07-20",4.04,4.17,3.97,4.0,54200.0],["2026-07-21",4.04,4.21,3.7,3.9,77400.0],["2026-07-22",3.82,3.94,3.56,3.84,79000.0],["2026-07-23",3.85,3.85,3.51,3.65,80200.0],["2026-07-24",3.62,3.97,3.62,3.84,57200.0],["2026-07-27",3.92,3.97,3.77,3.84,37700.0],["2026-07-28",3.87,3.93,3.73,3.8,18800.0],["2026-07-29",3.78,3.805,3.39,3.49,163500.0],["2026-07-30",3.42,3.58,3.18,3.48,59200.0],["2026-07-31",3.5,3.66,3.349,3.39,45800.0],["2026-08-03",3.47,3.555,3.15,3.52,104300.0],["2026-08-04",3.5,3.72,3.49,3.53,62500.0],["2026-08-05",3.56,3.68,3.4,3.46,27200.0],["2026-08-06",3.57,3.63,3.31,3.31,32600.0],["2026-08-07",3.39,3.696,3.35,3.46,128000.0],["2026-08-10",3.41,3.52,3.36,3.39,34600.0],["2026-08-11",3.435,3.51,3.275,3.32,71400.0],["2026-08-12",3.1,3.28,2.79,3.08,103000.0],["2026-08-13",3.01,3.43,2.92,3.17,99300.0],["2026-08-14",3.15,3.32,3.0,3.17,68300.0],["2026-08-17",3.08,3.13,2.6,2.83,192100.0],["2026-08-18",2.91,3.0,2.65,2.74,84600.0],["2026-08-19",2.84,2.91,2.65,2.69,79600.0],["2026-08-20",2.65,3.0,2.36,2.52,169100.0],["2026-08-21",2.55,2.85,2.45,2.7,242300.0],["2026-08-24",2.68,2.78,2.555,2.65,95300.0],["2026-08-25",2.7,2.886,2.68,2.69,41500.0],["2026-08-26",2.63,2.71,2.58,2.6,32500.0],["2026-08-27",2.6,2.81,2.6,2.71,68500.0],["2026-08-28",2.7,2.87,2.64,2.68,72900.0],["2026-08-31",2.659,2.825,2.63,2.785,34500.0],["2026-09-01",2.745,2.86,2.63,2.73,44400.0],["2026-09-02",2.69,2.79,2.69,2.74,33400.0],["2026-09-03",2.77,2.98,2.72,2.75,77600.0],["2026-09-04",2.75,2.84,2.7,2.73,27000.0],["2026-09-08",2.71,2.94,2.59,2.59,44200.0],["2026-09-09",2.63,2.75,2.49,2.65,11300.0],["2026-09-10",2.56,2.74,2.53,2.53,28100.0],["2026-09-11",2.62,2.84,2.25,2.45,114900.0],["2026-09-14",2.4,2.55,2.01,2.35,93300.0],["2026-09-15",2.39,2.445,2.04,2.29,104100.0],["2026-09-16",2.32,2.35,2.185,2.24,46700.0],["2026-09-17",2.23,2.39,2.1,2.26,102800.0],["2026-09-18",2.34,2.446,2.29,2.36,63800.0],["2026-09-21",2.43,2.6,2.38,2.39,112600.0],["2026-09-22",2.39,2.39,2.03,2.07,115700.0],["2026-09-23",2.1,2.278,2.0,2.21,106800.0],["2026-09-24",2.15,2.28,2.09,2.25,53900.0],["2026-09-25",2.273,2.28,2.02,2.2,114500.0],["2026-09-28",2.15,2.27,2.02,2.07,67200.0],["2026-09-29",2.1,2.143,1.97,2.05,102100.0],["2026-09-30",2.06,2.387,2.05,2.31,133900.0],["2026-10-01",2.32,2.385,2.24,2.31,50800.0],["2026-10-02",2.375,2.59,2.32,2.35,48000.0],["2026-10-05",2.427,2.427,2.23,2.27,85500.0],["2026-10-06",2.34,2.45,2.21,2.22,42800.0],["2026-10-07",2.19,2.27,2.07,2.15,34400.0],["2026-10-08",2.14,2.21,1.93,2.19,103200.0],["2026-10-09",2.16,2.29,2.02,2.15,68800.0],["2026-10-12",2.22,2.22,1.99,2.09,47500.0],["2026-10-13",2.12,2.14,1.84,1.94,151700.0],["2026-10-14",1.95,2.04,1.93,1.97,51800.0],["2026-10-15",1.96,2.054,1.92,1.98,18800.0],["2026-10-16",1.93,1.99,1.55,1.75,88800.0],["2026-10-19",1.78,1.919,1.41,1.68,125200.0],["2026-10-20",1.66,1.81,1.578,1.68,39600.0],["2026-10-21",1.7,1.81,1.55,1.67,111100.0],["2026-10-22",1.57,1.76,1.57,1.64,16200.0],["2026-10-23",1.68,1.82,1.57,1.77,57200.0],["2026-10-26",1.74,1.824,1.62,1.7,40600.0],["2026-10-27",1.83,1.87,1.66,1.8,101100.0],["2026-10-28",1.86,2.54,1.86,2.45,4600600.0],["2026-10-29",2.4,2.7,2.25,2.59,341925.0],["2026-10-30",2.55,2.66,2.2,2.39,213405.18168]],"session_anchor":{"v":1,"date":"2023-09-08","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2023-09-08","to":"2026-10-29","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-30","to":"2026-10-30","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}