{"t":"PONY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-11-27",15.0,15.74,11.95,12.0,7155400.0],["2024-11-29",12.94,13.7,12.5,13.02,2335000.0],["2024-12-02",13.17,13.75,12.8,12.86,1275800.0],["2024-12-03",12.9,12.9,12.0,12.1,824800.0],["2024-12-04",12.15,12.49,11.9,11.96,1312400.0],["2024-12-05",11.96,12.61,11.96,12.61,638600.0],["2024-12-06",12.63,12.8,12.146,12.6,361700.0],["2024-12-09",12.99,14.84,12.78,14.53,2932800.0],["2024-12-10",13.81,15.21,13.72,14.74,1299600.0],["2024-12-11",14.8,16.32,13.95,14.14,1046800.0],["2024-12-12",14.14,14.548,12.77,12.88,976800.0],["2024-12-13",12.99,13.72,12.92,13.04,435600.0],["2024-12-16",13.2,13.4,12.3,12.75,560700.0],["2024-12-17",12.82,12.945,12.22,12.87,278900.0],["2024-12-18",12.99,13.59,12.4,12.73,571800.0],["2024-12-19",12.75,12.99,12.25,12.92,779200.0],["2024-12-20",12.52,13.23,12.513,13.16,218300.0],["2024-12-23",13.4,14.6,13.3,14.39,1330300.0],["2024-12-24",14.44,14.512,12.99,13.02,571600.0],["2024-12-26",13.2,14.38,12.99,14.24,821300.0],["2024-12-27",14.24,14.24,13.22,13.72,573700.0],["2024-12-30",13.8,15.6,13.6,15.25,1720100.0],["2024-12-31",15.75,16.18,14.13,14.35,1783300.0],["2025-01-02",15.34,15.34,14.0,15.19,621700.0],["2025-01-03",14.97,15.13,13.8,14.68,841600.0],["2025-01-06",14.71,15.5,14.4,15.06,1060000.0],["2025-01-07",15.3,16.25,14.92,15.26,1976100.0],["2025-01-08",15.3,15.38,13.5,13.66,1828200.0],["2025-01-10",13.86,15.155,13.79,15.08,1648900.0],["2025-01-13",14.74,14.855,13.55,14.3,772100.0],["2025-01-14",14.61,14.75,13.73,14.13,585600.0],["2025-01-15",14.18,14.33,13.26,13.49,783500.0],["2025-01-16",13.5,13.64,13.21,13.37,365700.0],["2025-01-17",13.32,13.75,12.911,13.64,821700.0],["2025-01-21",13.7,13.7,13.145,13.28,598100.0],["2025-01-22",13.2,13.49,12.977,13.31,681400.0],["2025-01-23",13.26,13.53,13.11,13.35,311900.0],["2025-01-24",13.5,13.63,13.02,13.19,856300.0],["2025-01-27",13.1,13.21,12.51,13.1,597500.0],["2025-01-28",12.95,13.515,12.9,13.44,430800.0],["2025-01-29",13.35,13.44,13.16,13.29,420300.0],["2025-01-30",13.2,13.44,13.12,13.43,269600.0],["2025-01-31",13.4,13.48,13.05,13.16,584200.0],["2025-02-03",13.0,13.27,12.95,13.18,352200.0],["2025-02-04",13.2,13.42,13.01,13.01,335100.0],["2025-02-05",13.0,13.205,12.82,13.2,317700.0],["2025-02-06",13.85,13.85,12.72,13.19,1642000.0],["2025-02-07",13.47,14.06,13.34,14.0,1458000.0],["2025-02-10",14.27,15.1,14.07,15.02,2962800.0],["2025-02-11",14.6,14.6,13.95,14.09,480900.0],["2025-02-12",14.28,17.04,14.14,16.0,2281900.0],["2025-02-13",15.51,15.595,14.71,14.86,1009400.0],["2025-02-14",17.8,17.9,16.02,16.54,3480700.0],["2025-02-18",17.38,18.49,16.25,18.31,3054900.0],["2025-02-19",18.13,18.87,17.704,18.44,1852500.0],["2025-02-20",18.5,18.51,16.85,17.88,2087100.0],["2025-02-21",18.5,23.88,18.41,23.61,6251600.0],["2025-02-24",21.67,21.9,18.317,18.88,4038400.0],["2025-02-25",19.32,19.363,16.8,17.095,2119200.0],["2025-02-26",17.84,19.08,17.56,17.62,2116200.0],["2025-02-27",17.82,17.88,16.28,16.35,1232200.0],["2025-02-28",15.8,16.97,15.44,16.07,1197400.0],["2025-03-03",16.24,16.58,15.05,15.05,1200600.0],["2025-03-04",14.89,14.92,14.19,14.71,1416700.0],["2025-03-05",15.02,15.3,14.11,15.21,1424100.0],["2025-03-06",15.15,15.5,14.25,14.9,2304700.0],["2025-03-07",14.85,15.36,14.18,15.2,1352800.0],["2025-03-10",15.03,15.435,13.22,13.39,3035400.0],["2025-03-11",13.3,13.83,12.53,13.52,1812800.0],["2025-03-12",14.0,14.13,13.36,13.76,1067400.0],["2025-03-13",13.8,13.95,12.64,12.81,1509300.0],["2025-03-14",13.32,14.38,13.18,13.92,1611700.0],["2025-03-17",13.91,13.91,13.3,13.72,1339700.0],["2025-03-18",13.83,13.83,12.8,12.84,1479600.0],["2025-03-19",12.98,13.1,12.5,12.55,1174100.0],["2025-03-20",12.6,12.686,12.268,12.5,1271400.0],["2025-03-21",12.4,12.74,12.01,12.71,1010800.0],["2025-03-24",12.9,13.255,12.46,13.21,1785900.0],["2025-03-25",12.81,13.49,11.753,12.14,3462100.0],["2025-03-26",12.19,12.195,10.7,11.03,2713200.0],["2025-03-27",10.88,10.936,10.05,10.16,1998100.0],["2025-03-28",10.06,10.177,8.83,8.97,2262100.0],["2025-03-31",8.65,8.94,8.33,8.82,1937700.0],["2025-04-01",8.84,8.88,7.55,7.89,3555100.0],["2025-04-02",8.08,8.08,7.37,7.56,3062200.0],["2025-04-03",7.25,7.25,6.67,6.92,2729600.0],["2025-04-04",6.58,6.67,6.125,6.41,1740100.0],["2025-04-07",5.98,6.88,5.82,6.54,1855500.0],["2025-04-08",6.82,6.83,5.56,5.77,2192600.0],["2025-04-09",5.81,6.649,5.63,6.54,2738900.0],["2025-04-10",6.33,6.33,5.69,5.85,1784100.0],["2025-04-11",5.9,6.0,5.215,5.3,4238400.0],["2025-04-14",5.47,5.7,5.33,5.38,2051200.0],["2025-04-15",5.4,5.455,4.98,5.19,2020600.0],["2025-04-16",5.08,5.14,4.5,4.69,2343200.0],["2025-04-17",4.74,4.85,4.46,4.48,1197700.0],["2025-04-21",4.44,4.51,4.12,4.18,1462400.0],["2025-04-22",4.29,4.32,4.11,4.16,1766400.0],["2025-04-23",4.55,5.69,4.54,5.43,9917100.0],["2025-04-24",6.11,7.7,5.91,7.57,20989900.0],["2025-04-25",9.34,9.8,6.81,7.01,39833700.0],["2025-04-28",7.41,11.345,7.11,10.32,69598700.0],["2025-04-29",10.299,10.328,8.62,9.65,20566100.0],["2025-04-30",9.01,10.15,8.72,9.09,9671900.0],["2025-05-01",9.355,9.47,8.522,8.56,7082100.0],["2025-05-02",8.99,11.68,8.69,10.4,28969100.0],["2025-05-05",10.56,11.48,9.61,9.7,17754300.0],["2025-05-06",10.68,14.45,9.9,14.32,56769600.0],["2025-05-07",12.9,15.03,12.51,14.9,21394100.0],["2025-05-08",15.28,17.94,14.01,16.96,23061600.0],["2025-05-09",17.7,19.219,16.84,17.93,19150600.0],["2025-05-12",19.3,21.29,18.993,20.07,17731900.0],["2025-05-13",19.05,19.58,16.41,17.95,16367400.0],["2025-05-14",18.89,18.96,16.4,17.17,11262800.0],["2025-05-15",16.79,16.97,16.15,16.175,4796000.0],["2025-05-16",16.73,18.44,16.36,18.43,9171800.0],["2025-05-19",17.665,18.575,16.86,16.91,6560700.0],["2025-05-20",18.27,19.92,17.2,17.88,22935300.0],["2025-05-21",18.28,18.29,16.6,17.29,10027000.0],["2025-05-22",16.76,21.39,16.71,20.59,18531000.0],["2025-05-23",20.31,20.57,17.02,17.41,15118000.0],["2025-05-27",18.55,21.44,18.04,21.35,17249800.0],["2025-05-28",19.34,19.734,18.0,18.46,16480200.0],["2025-05-29",19.23,19.23,17.0,17.15,11934800.0],["2025-05-30",16.72,19.8,16.36,19.26,25109500.0],["2025-06-02",18.69,18.915,16.02,17.45,19193600.0],["2025-06-03",16.75,16.85,13.63,13.84,41468500.0],["2025-06-04",14.24,14.38,12.9,13.14,21988500.0],["2025-06-05",12.6,14.06,12.17,13.48,21563100.0],["2025-06-06",13.32,14.32,12.95,13.93,12121700.0],["2025-06-09",14.225,14.53,13.37,13.8,8407100.0],["2025-06-10",13.75,13.8,12.97,13.07,8530500.0],["2025-06-11",13.25,13.486,12.5,12.65,7435400.0],["2025-06-12",12.75,13.01,12.25,12.7,5578000.0],["2025-06-13",12.35,12.49,11.75,11.78,6414700.0],["2025-06-16",11.93,12.5,11.86,12.45,5379900.0],["2025-06-17",12.3,12.97,12.22,12.36,7550000.0],["2025-06-18",12.27,13.34,12.07,12.65,12906600.0],["2025-06-20",12.65,12.7,11.65,11.83,6936600.0],["2025-06-23",11.65,11.66,10.83,11.36,7042500.0],["2025-06-24",11.605,13.45,11.56,13.26,16795300.0],["2025-06-25",14.025,14.34,13.01,13.02,15089600.0],["2025-06-26",13.09,15.74,11.77,14.58,30005800.0],["2025-06-27",15.0,15.01,13.34,13.66,15478900.0],["2025-06-30",13.85,13.864,12.85,13.2,7346800.0],["2025-07-01",12.7,13.23,12.01,13.2,7879000.0],["2025-07-02",13.0,13.34,12.73,13.19,4208100.0],["2025-07-03",13.28,13.35,12.66,12.86,3835100.0],["2025-07-07",12.98,13.12,12.24,12.44,6506400.0],["2025-07-08",12.44,12.68,12.01,12.49,5348300.0],["2025-07-09",12.44,12.522,11.92,12.14,6284900.0],["2025-07-10",12.17,13.09,11.77,12.89,10929800.0],["2025-07-11",12.68,13.11,12.5,12.77,4038100.0],["2025-07-14",12.7,13.12,12.47,12.63,4931200.0],["2025-07-15",13.1,13.79,12.623,13.12,8807900.0],["2025-07-16",13.25,13.6,12.51,13.1,7031000.0],["2025-07-17",13.23,13.66,12.97,13.29,7152900.0],["2025-07-18",13.41,14.06,12.81,13.01,10265400.0],["2025-07-21",13.23,14.03,12.77,12.88,9063100.0],["2025-07-22",13.17,14.55,13.09,13.99,20146900.0],["2025-07-23",14.55,15.83,14.28,15.12,17590900.0],["2025-07-24",15.355,15.37,14.44,14.45,7092200.0],["2025-07-25",14.91,15.36,14.68,15.13,9643400.0],["2025-07-28",16.065,16.39,14.52,14.79,17998700.0],["2025-07-29",14.65,14.745,13.33,13.53,9786400.0],["2025-07-30",13.48,13.612,12.81,13.12,6141600.0],["2025-07-31",13.12,13.77,13.08,13.44,6356600.0],["2025-08-01",12.86,13.27,12.61,13.04,3996400.0],["2025-08-04",13.48,14.12,13.2,14.06,4777000.0],["2025-08-05",14.0,14.18,13.63,13.84,3505900.0],["2025-08-06",13.82,14.86,13.75,14.4,5668000.0],["2025-08-07",14.3,15.08,14.28,14.94,6262800.0],["2025-08-08",15.01,15.12,14.41,14.7,4995800.0],["2025-08-11",14.8,15.23,14.41,14.88,7857600.0],["2025-08-12",15.05,15.07,13.12,14.36,18208500.0],["2025-08-13",14.775,15.69,14.64,15.4,13453200.0],["2025-08-14",14.825,15.51,14.44,15.15,7267500.0],["2025-08-15",15.24,15.97,15.06,15.86,7767200.0],["2025-08-18",15.57,16.04,15.02,16.03,7124800.0],["2025-08-19",16.18,16.44,15.25,15.59,6534700.0],["2025-08-20",15.2,15.501,14.51,14.89,6065000.0],["2025-08-21",14.55,14.74,14.185,14.36,4621600.0],["2025-08-22",14.43,15.13,14.334,14.79,4495400.0],["2025-08-25",14.64,15.45,14.49,14.58,5332800.0],["2025-08-26",14.53,14.92,14.48,14.82,2748200.0],["2025-08-27",14.69,14.87,14.265,14.53,3691400.0],["2025-08-28",14.39,14.99,14.38,14.68,3201000.0],["2025-08-29",14.55,14.689,14.25,14.37,3073300.0],["2025-09-02",14.0,14.22,13.75,14.19,3323200.0],["2025-09-03",14.3,14.35,13.96,14.09,1764300.0],["2025-09-04",13.9,13.91,13.22,13.62,3447000.0],["2025-09-05",14.04,14.209,13.56,13.71,2976600.0],["2025-09-08",13.78,14.53,13.78,14.09,4010500.0],["2025-09-09",14.1,15.52,13.94,15.19,8010500.0],["2025-09-10",15.12,15.49,14.845,14.9,4065400.0],["2025-09-11",15.06,15.745,15.06,15.24,6875300.0],["2025-09-12",15.38,15.58,14.88,14.99,6749700.0],["2025-09-15",15.17,16.8,14.99,16.63,16932100.0],["2025-09-16",16.66,17.315,16.31,17.13,11227800.0],["2025-09-17",17.32,17.64,16.96,17.47,10016600.0],["2025-09-18",17.13,17.79,16.675,17.47,9060100.0],["2025-09-19",17.815,20.96,17.39,20.71,28203300.0],["2025-09-22",19.85,20.785,19.205,20.56,15151900.0],["2025-09-23",21.01,22.92,20.3,21.34,15882200.0],["2025-09-24",21.945,23.275,21.61,21.66,9346000.0],["2025-09-25",20.42,21.93,20.4,21.31,6854500.0],["2025-09-26",21.3,21.86,20.3,21.17,5910100.0],["2025-09-29",22.455,23.832,22.33,22.72,11610800.0],["2025-09-30",22.84,23.085,22.19,22.49,3991100.0],["2025-10-01",22.315,23.115,21.46,23.02,4182300.0],["2025-10-02",23.98,24.92,23.419,24.06,10304400.0],["2025-10-03",24.0,24.79,23.04,23.67,6130600.0],["2025-10-06",23.91,24.61,23.29,23.41,5031400.0],["2025-10-07",23.555,23.58,21.25,21.6,6869800.0],["2025-10-08",21.86,23.535,21.36,23.46,7304200.0],["2025-10-09",23.04,23.08,21.78,22.24,4888400.0],["2025-10-10",22.95,23.62,19.915,20.29,13662800.0],["2025-10-13",21.535,22.698,21.28,22.19,6023700.0],["2025-10-14",22.0,22.0,20.16,21.03,5829700.0],["2025-10-15",22.2,22.2,20.72,21.21,4873400.0],["2025-10-16",21.39,21.56,19.96,20.415,4274700.0],["2025-10-17",19.94,20.105,18.85,19.29,5293600.0],["2025-10-20",19.98,19.99,19.21,19.63,4238100.0],["2025-10-21",19.67,20.139,19.19,19.24,3431700.0],["2025-10-22",19.03,19.095,17.35,17.91,11008500.0],["2025-10-23",18.3,18.32,17.78,17.91,2525300.0],["2025-10-24",18.7,19.31,18.44,18.46,4830700.0],["2025-10-27",19.5,20.455,19.0,19.68,5132000.0],["2025-10-28",20.835,22.46,20.72,21.87,12600600.0],["2025-10-29",21.965,22.405,21.11,21.2,5932000.0],["2025-10-30",20.62,20.745,19.5,19.76,4805300.0],["2025-10-31",20.5,20.64,18.205,18.68,7784900.0],["2025-11-03",18.57,18.8,17.73,18.38,6100600.0],["2025-11-04",17.33,17.48,16.18,16.58,9130100.0],["2025-11-05",16.51,16.795,15.7,16.25,6137900.0],["2025-11-06",15.8,15.81,14.75,14.82,7428700.0],["2025-11-07",13.81,14.24,13.22,14.04,12195400.0],["2025-11-10",14.63,14.95,14.205,14.455,7152900.0],["2025-11-11",14.07,14.44,13.94,14.27,4026100.0],["2025-11-12",14.27,14.532,13.735,13.835,4989400.0],["2025-11-13",13.41,13.59,12.65,12.77,6489800.0],["2025-11-14",12.0,13.425,11.92,12.98,9169900.0],["2025-11-17",12.59,12.65,11.99,12.18,4595500.0],["2025-11-18",11.845,12.65,11.8,12.46,4436200.0],["2025-11-19",12.46,12.66,11.855,11.94,3701700.0],["2025-11-20",12.35,12.66,11.325,11.36,5104400.0],["2025-11-21",11.29,11.49,10.483,11.19,5543300.0],["2025-11-24",11.79,12.6,11.6,12.59,8901500.0],["2025-11-25",13.7,13.75,12.7,13.33,16692900.0],["2025-11-26",13.09,13.645,13.08,13.45,6844400.0],["2025-11-28",13.65,13.97,13.49,13.67,2771500.0],["2025-12-01",13.8,14.54,13.58,14.15,4379800.0],["2025-12-02",14.47,14.8,13.85,14.19,5216300.0],["2025-12-03",13.94,14.24,13.83,14.18,2970000.0],["2025-12-04",14.3,14.7,14.06,14.6,2865300.0],["2025-12-05",14.755,14.8,14.13,14.2,3683600.0],["2025-12-08",14.185,14.335,13.74,14.22,2192800.0],["2025-12-09",13.83,14.215,13.77,14.2,3178600.0],["2025-12-10",14.26,14.81,14.24,14.69,2828500.0],["2025-12-11",14.51,15.385,14.21,15.17,3585900.0],["2025-12-12",15.275,15.35,14.21,14.32,4002800.0],["2025-12-15",14.165,14.165,13.5,13.6,4290700.0],["2025-12-16",13.56,14.8,13.55,14.59,5025800.0],["2025-12-17",14.76,15.55,14.125,14.17,5854000.0],["2025-12-18",14.56,14.81,14.07,14.26,3525700.0],["2025-12-19",14.68,16.198,14.6,15.94,7966800.0],["2025-12-22",16.21,16.42,15.47,16.28,4123700.0],["2025-12-23",15.87,16.28,15.62,15.79,2526900.0],["2025-12-24",15.87,15.935,15.4,15.68,2019400.0],["2025-12-26",15.48,15.5,14.21,14.96,6530500.0],["2025-12-29",14.3,14.945,14.3,14.92,2629100.0],["2025-12-30",15.02,15.45,14.62,14.64,4347100.0],["2025-12-31",14.6,14.76,14.45,14.5,3779100.0],["2026-01-02",14.94,16.15,14.63,16.07,4942000.0],["2026-01-05",15.92,17.0,15.64,16.46,6117500.0],["2026-01-06",16.95,17.525,16.54,17.34,5460600.0],["2026-01-07",16.91,17.335,16.6,17.12,3057200.0],["2026-01-08",16.95,17.325,16.59,17.29,3252800.0],["2026-01-09",17.31,17.666,16.61,17.22,4918300.0],["2026-01-12",17.15,17.66,16.82,17.37,2925600.0],["2026-01-13",17.35,17.37,15.45,15.72,7517500.0],["2026-01-14",16.03,16.95,15.9,16.09,5327000.0],["2026-01-15",16.16,16.67,15.76,15.87,3250500.0],["2026-01-16",15.97,16.49,15.91,16.3,3380500.0],["2026-01-20",15.64,15.895,15.17,15.29,4308600.0],["2026-01-21",15.5,15.82,15.25,15.68,2898800.0],["2026-01-22",15.85,17.28,15.775,16.58,5339000.0],["2026-01-23",16.58,16.77,15.72,16.44,3180700.0],["2026-01-26",16.075,16.085,15.46,15.49,2779000.0],["2026-01-27",15.75,16.03,15.64,15.69,1874800.0],["2026-01-28",16.03,16.06,15.42,15.69,2298000.0],["2026-01-29",15.41,15.455,14.17,14.43,7470400.0],["2026-01-30",14.21,14.28,13.71,13.88,5312500.0],["2026-02-02",13.61,13.725,13.17,13.35,3086500.0],["2026-02-03",13.88,13.975,13.15,13.65,3775500.0],["2026-02-04",13.645,13.69,12.77,13.17,4118200.0],["2026-02-05",12.82,13.32,12.77,13.08,3565000.0],["2026-02-06",13.29,14.61,13.2,14.31,3847000.0],["2026-02-09",14.07,15.27,14.04,14.81,3296700.0],["2026-02-10",14.82,15.1,14.7,14.73,2977300.0],["2026-02-11",14.94,15.143,14.125,14.68,3453000.0],["2026-02-12",14.71,15.05,13.96,14.3,2333700.0],["2026-02-13",14.44,14.44,13.87,14.07,2473200.0],["2026-02-17",14.16,14.525,13.66,13.77,3112800.0],["2026-02-18",13.78,13.855,13.34,13.65,2222100.0],["2026-02-19",13.51,13.83,13.36,13.81,1955600.0],["2026-02-20",13.72,14.02,13.43,13.61,3078400.0],["2026-02-23",13.74,13.74,13.31,13.51,3649200.0],["2026-02-24",13.31,13.45,12.86,13.28,2341600.0],["2026-02-25",13.6,13.6,13.177,13.57,2027900.0],["2026-02-26",13.6,14.23,13.57,14.2,3302700.0],["2026-02-27",14.61,14.9,14.09,14.34,4129200.0],["2026-03-02",13.46,14.01,13.24,13.97,2162300.0],["2026-03-03",13.65,13.71,12.625,12.91,4481900.0],["2026-03-04",13.25,13.57,13.1,13.5,2863500.0],["2026-03-05",13.28,13.86,13.15,13.59,2792100.0],["2026-03-06",13.18,13.247,12.21,12.48,5563000.0],["2026-03-09",12.25,12.95,12.01,12.87,3156900.0],["2026-03-10",12.87,13.565,12.87,13.26,2529500.0],["2026-03-11",12.93,13.193,12.645,12.9,3621400.0],["2026-03-12",12.63,12.82,12.2,12.29,2777400.0],["2026-03-13",12.48,12.56,11.42,11.44,8786400.0],["2026-03-16",11.61,11.695,11.135,11.5,6429100.0],["2026-03-17",11.6,11.79,11.105,11.15,5095700.0],["2026-03-18",11.04,11.31,10.86,10.99,4005500.0],["2026-03-19",10.45,10.785,10.43,10.76,3608800.0],["2026-03-20",10.4,10.55,10.2,10.53,19675700.0],["2026-03-23",10.9,11.31,10.75,11.04,5710800.0],["2026-03-24",10.8,11.29,10.75,11.19,4385000.0],["2026-03-25",11.45,11.51,11.13,11.39,5205000.0],["2026-03-26",10.8,10.886,9.5,9.72,14832200.0],["2026-03-27",9.41,9.56,9.02,9.14,10415100.0],["2026-03-30",9.15,9.29,8.24,8.54,8399800.0],["2026-03-31",8.72,9.53,8.5,9.44,7298000.0],["2026-04-01",9.25,9.47,8.9,9.21,6222700.0],["2026-04-02",8.79,9.25,8.7,9.22,3685700.0],["2026-04-06",9.1,9.32,8.9,8.96,1601900.0],["2026-04-07",8.9,8.95,8.455,8.78,2504700.0],["2026-04-08",9.69,9.95,9.365,9.75,4122600.0],["2026-04-09",9.59,9.655,9.35,9.37,2475600.0],["2026-04-10",9.58,9.76,9.475,9.56,1865100.0],["2026-04-13",9.45,10.05,9.21,10.04,2571100.0],["2026-04-14",10.48,10.97,10.07,10.36,5234800.0],["2026-04-15",10.41,11.18,10.41,11.17,4111700.0],["2026-04-16",11.705,11.88,10.845,10.97,3904100.0],["2026-04-17",11.5,11.94,11.24,11.69,5758400.0],["2026-04-20",11.35,11.65,11.211,11.55,3041000.0],["2026-04-21",11.69,11.8,11.08,11.15,2623900.0],["2026-04-22",11.36,11.413,10.79,10.92,3348000.0],["2026-04-23",10.74,10.81,10.205,10.36,3054100.0],["2026-04-24",10.61,10.835,10.37,10.69,3037900.0],["2026-04-27",10.62,10.79,10.465,10.55,2350000.0],["2026-04-28",10.36,10.36,9.9,10.22,3145100.0],["2026-04-29",9.88,9.88,9.24,9.56,5225600.0],["2026-04-30",9.61,9.935,9.575,9.87,2210100.0],["2026-05-01",9.86,9.98,9.73,9.89,2462000.0],["2026-05-04",9.96,10.57,9.9,10.4,3760100.0],["2026-05-05",10.37,10.49,10.135,10.2,1948400.0],["2026-05-06",10.65,10.65,10.0,10.27,4103600.0],["2026-05-07",10.2,10.2,9.45,9.63,6108700.0],["2026-05-08",9.63,9.64,9.11,9.29,5486800.0],["2026-05-11",9.09,9.25,8.88,9.11,6213300.0],["2026-05-12",8.92,9.095,8.71,8.86,3672100.0],["2026-05-13",8.76,9.175,8.555,9.02,4775300.0],["2026-05-14",8.91,8.925,8.59,8.79,3985400.0],["2026-05-15",8.5,8.555,8.195,8.29,4798400.0],["2026-05-18",8.13,8.3,7.99,8.23,4388800.0],["2026-05-19",8.18,8.43,8.07,8.32,5327400.0],["2026-05-20",8.465,8.8,8.405,8.74,3564800.0],["2026-05-21",8.64,9.0,8.52,8.93,4022100.0],["2026-05-22",8.8,8.975,8.59,8.92,6366100.0],["2026-05-26",10.3,10.4,8.855,9.34,17927200.0],["2026-05-27",9.44,9.93,9.41,9.74,5628500.0],["2026-05-28",9.452,10.2,9.452,9.96,5304900.0],["2026-05-29",10.115,10.38,9.93,10.03,4417400.0],["2026-06-01",9.98,10.85,9.81,10.79,6531200.0],["2026-06-02",10.88,11.28,10.675,10.83,5606300.0],["2026-06-03",10.63,10.765,10.242,10.37,5248400.0],["2026-06-04",10.04,10.149,9.425,9.56,5820700.0],["2026-06-05",9.27,9.3,8.41,8.62,7202900.0],["2026-06-08",9.12,9.195,8.75,8.96,3914000.0],["2026-06-09",9.105,9.105,8.3,8.59,3706700.0],["2026-06-10",8.38,8.575,8.17,8.18,3131400.0],["2026-06-11",8.11,8.32,7.945,8.3,4688400.0],["2026-06-12",8.43,8.47,8.143,8.15,4022500.0],["2026-06-15",8.42,8.68,8.3,8.32,4554200.0],["2026-06-16",8.255,8.28,7.93,7.94,4287600.0],["2026-06-17",8.03,8.25,7.91,7.94,2925600.0],["2026-06-18",8.09,8.54,8.05,8.34,5434600.0],["2026-06-22",8.12,8.245,7.85,7.86,4980600.0],["2026-06-23",7.45,7.62,7.3,7.32,3306400.0],["2026-06-24",7.18,7.345,7.042,7.21,3643800.0],["2026-06-25",7.11,7.19,6.79,6.93,3387700.0],["2026-06-26",6.67,6.98,6.665,6.87,2756600.0],["2026-06-29",7.28,7.28,6.855,6.96,5588500.0],["2026-06-30",6.82,7.09,6.81,6.95,5971600.0],["2026-07-01",6.92,7.395,6.885,7.29,3960200.0],["2026-07-02",7.165,7.3,6.742,6.83,4585900.0],["2026-07-06",6.82,7.035,6.77,7,3202007.344981],["2026-07-07",6.8,6.92,6.57,6.58,3322563.932467],["2026-07-08",6.53,7.025,6.53,6.79,4619658.573193],["2026-07-09",6.7,6.887,6.57,6.73,2254536.696165],["2026-07-10",6.78,6.91,6.59,6.59,2281890.286055],["2026-07-13",6.535,6.725,6.365,6.69,3770144.92407],["2026-07-14",6.88,7,6.795,6.95,2760201.463438],["2026-07-15",7.11,7.28,7.075,7.15,2882023.624964],["2026-07-16",7.115,7.17,6.9501,6.98,2861483.641922],["2026-07-17",6.61,6.77,6.46,6.66,3224386.398897],["2026-07-20",6.72,6.89,6.62,6.71,2404233.984812],["2026-07-21",6.95,7.105,6.855,6.91,3404788.627474],["2026-07-22",6.88,6.99,6.75,6.83,2081319.771378],["2026-07-23",6.86,7.43,6.83,7.32,5964519.299664],["2026-07-24",7.2,7.41,7.01,7.13,4779217.709899],["2026-07-27",7.38,7.55,7.24,7.38,2926008.587567],["2026-07-28",7.315,7.605,7.21,7.58,2898322.466166],["2026-07-29",7.62,8.02,7.56,7.66,5044568.545717],["2026-07-30",7.56,8.01,7.55,7.94,3072034.995515],["2026-07-31",7.99,7.99,7.69,7.87,6900498.800416],["2026-08-03",7.85,8.13,7.73,8.05,2303646.019459],["2026-08-04",7.922,8.08,7.82,8.03,2411435.890133],["2026-08-05",8,8.14,7.76,7.81,3755281.103204],["2026-08-06",7.64,7.825,7.5405,7.78,1913071.742366],["2026-08-07",7.99,8.15,7.83,8.15,2201349.324777],["2026-08-10",8.13,8.34,8.09,8.32,1357001.842631],["2026-08-11",8.46,8.625,8.41,8.47,2571726.589327],["2026-08-12",8.455,8.51,8.06,8.2,3064533.330788],["2026-08-13",8.2,8.395,8.06,8.33,2430061.866312],["2026-08-14",8.33,8.4262,8.08,8.14,2961433.357953]]}