{"t":"SAIL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-02-13",23.0,23.25,20.77,22.0,43599000.0],["2025-02-14",22.0,24.95,21.508,24.55,11087800.0],["2025-02-18",25.0,26.35,24.75,25.7,5010900.0],["2025-02-19",25.65,25.67,24.5,24.75,2214900.0],["2025-02-20",25.5,25.75,23.97,24.53,7014700.0],["2025-02-21",24.48,25.02,23.55,23.56,1677200.0],["2025-02-24",24.05,24.44,23.05,23.35,1594700.0],["2025-02-25",23.31,24.01,23.2,23.71,1721900.0],["2025-02-26",23.72,24.46,23.71,24.06,1387900.0],["2025-02-27",24.41,24.46,23.6,23.6,1151800.0],["2025-02-28",23.4,24.12,23.195,24.0,779400.0],["2025-03-03",24.01,24.01,23.23,23.57,1747700.0],["2025-03-04",23.39,24.0,23.0,23.27,1841400.0],["2025-03-05",23.27,23.62,23.0,23.41,1006500.0],["2025-03-06",23.0,23.75,22.5,23.0,2016800.0],["2025-03-07",22.65,23.17,20.95,22.05,3192800.0],["2025-03-10",21.0,22.09,19.54,19.74,3413100.0],["2025-03-11",20.17,20.305,18.43,19.27,2281000.0],["2025-03-12",19.42,20.0,19.12,19.27,1157300.0],["2025-03-13",19.43,19.43,17.56,18.12,2722100.0],["2025-03-14",18.46,19.4,18.12,18.7,1282000.0],["2025-03-17",18.8,19.89,18.78,19.82,1286200.0],["2025-03-18",19.5,19.97,19.2,19.74,861100.0],["2025-03-19",19.76,20.18,19.6,19.95,1103800.0],["2025-03-20",19.65,20.17,19.545,19.88,702200.0],["2025-03-21",19.51,20.5,19.26,20.25,4988800.0],["2025-03-24",20.45,21.27,20.344,21.23,1411800.0],["2025-03-25",21.52,22.57,20.87,21.8,2558900.0],["2025-03-26",21.81,22.465,20.1,21.54,2419600.0],["2025-03-27",21.3,21.596,20.4,20.52,1832400.0],["2025-03-28",20.18,20.18,18.64,19.54,2331800.0],["2025-03-31",19.48,19.48,18.22,18.75,2273200.0],["2025-04-01",18.6,19.1,18.15,18.29,4093600.0],["2025-04-02",18.1,19.0,17.91,18.95,3233000.0],["2025-04-03",18.08,18.25,17.3,17.55,2198900.0],["2025-04-04",16.85,17.0,15.35,15.96,1838500.0],["2025-04-07",15.07,17.1,15.05,16.51,1596900.0],["2025-04-08",17.01,18.0,16.06,16.34,1756200.0],["2025-04-09",16.08,18.19,15.46,17.82,4377000.0],["2025-04-10",17.29,17.653,15.82,17.12,1326200.0],["2025-04-11",17.02,17.78,16.395,17.56,871700.0],["2025-04-14",17.77,17.88,16.75,17.22,782800.0],["2025-04-15",17.1,17.78,17.1,17.41,496500.0],["2025-04-16",17.34,17.7,16.35,16.89,1026500.0],["2025-04-17",16.84,17.28,16.59,17.08,1219600.0],["2025-04-21",16.76,17.05,15.34,15.65,971200.0],["2025-04-22",15.81,16.16,15.701,16.05,739200.0],["2025-04-23",16.74,17.46,16.2,16.33,996300.0],["2025-04-24",16.34,17.01,16.33,17.0,1005600.0],["2025-04-25",17.0,17.17,16.59,17.12,730000.0],["2025-04-28",17.32,17.53,16.64,17.07,852400.0],["2025-04-29",17.09,17.405,16.87,17.32,462800.0],["2025-04-30",16.8,17.22,16.25,17.16,749400.0],["2025-05-01",17.6,17.925,17.19,17.47,816900.0],["2025-05-02",17.8,18.96,17.51,18.7,1501900.0],["2025-05-05",18.9,19.84,18.75,19.39,2679800.0],["2025-05-06",19.22,19.78,17.77,17.84,1883700.0],["2025-05-07",17.85,18.775,17.85,18.38,1078900.0],["2025-05-08",18.5,19.31,18.47,18.79,1375100.0],["2025-05-09",18.95,19.24,18.13,18.62,4717300.0],["2025-05-12",19.43,19.93,18.83,19.83,1384600.0],["2025-05-13",20.0,20.185,19.5,19.58,1026200.0],["2025-05-14",19.7,19.901,18.9,18.99,884900.0],["2025-05-15",18.94,18.98,18.42,18.63,1041700.0],["2025-05-16",18.89,19.075,18.43,18.63,1924600.0],["2025-05-19",18.63,18.74,18.08,18.35,993200.0],["2025-05-20",18.38,18.38,17.66,17.79,2231900.0],["2025-05-21",17.69,17.695,17.12,17.18,2498100.0],["2025-05-22",17.1,17.53,16.8,17.24,1662900.0],["2025-05-23",16.83,17.31,16.56,17.09,2350900.0],["2025-05-27",17.39,17.6,17.22,17.54,1698600.0],["2025-05-28",17.44,18.005,17.24,17.61,1225500.0],["2025-05-29",17.76,17.76,17.03,17.37,1006400.0],["2025-05-30",17.37,17.82,17.192,17.62,843300.0],["2025-06-02",17.52,17.67,16.98,17.34,1013800.0],["2025-06-03",17.13,17.895,17.112,17.78,1179900.0],["2025-06-04",17.99,18.19,17.86,18.05,710700.0],["2025-06-05",18.32,18.32,17.9,18.02,702700.0],["2025-06-06",18.13,19.28,17.88,19.07,1569000.0],["2025-06-09",19.47,19.667,19.025,19.18,1148800.0],["2025-06-10",19.34,19.75,19.13,19.65,2609000.0],["2025-06-11",22.57,23.83,22.01,22.53,9691700.0],["2025-06-12",22.97,23.535,22.25,23.3,3183200.0],["2025-06-13",22.745,23.3,22.45,22.61,1872700.0],["2025-06-16",23.02,24.0,22.93,23.4,3361300.0],["2025-06-17",23.17,23.28,22.59,22.95,1611600.0],["2025-06-18",23.05,23.154,22.59,22.95,1437300.0],["2025-06-20",23.1,23.24,22.161,22.6,3302600.0],["2025-06-23",22.58,23.6,22.06,23.52,1794600.0],["2025-06-24",23.87,24.69,23.63,24.26,2495600.0],["2025-06-25",24.66,24.95,23.01,23.19,2146600.0],["2025-06-26",23.33,23.82,23.05,23.61,1766700.0],["2025-06-27",23.83,23.99,22.592,22.77,5078700.0],["2025-06-30",23.39,23.53,22.81,22.86,2046600.0],["2025-07-01",22.77,22.77,21.11,21.71,2822500.0],["2025-07-02",21.8,21.82,21.02,21.73,2525200.0],["2025-07-03",22.04,22.47,21.71,22.16,600600.0],["2025-07-07",21.34,22.02,20.7,21.97,1401800.0],["2025-07-08",22.23,22.26,21.46,21.91,1292500.0],["2025-07-09",22.14,22.14,21.64,21.91,989200.0],["2025-07-10",22.09,22.12,20.905,20.92,1583900.0],["2025-07-11",20.64,20.87,20.15,20.18,1433000.0],["2025-07-14",20.18,20.68,20.15,20.63,1067200.0],["2025-07-15",20.79,20.944,20.185,20.36,1482100.0],["2025-07-16",20.7,20.96,20.42,20.6,1999800.0],["2025-07-17",20.57,20.76,20.4,20.43,1223400.0],["2025-07-18",20.66,21.67,20.5,21.32,2231600.0],["2025-07-21",21.55,21.8,20.63,20.65,1402700.0],["2025-07-22",20.68,20.85,20.22,20.68,1309700.0],["2025-07-23",20.87,20.96,20.328,20.79,1034000.0],["2025-07-24",20.69,20.73,19.95,20.47,1403300.0],["2025-07-25",20.5,20.528,19.85,20.24,1202700.0],["2025-07-28",20.63,20.63,20.13,20.51,1839500.0],["2025-07-29",20.69,22.75,20.045,21.68,6833900.0],["2025-07-30",21.71,22.56,20.59,21.84,5627000.0],["2025-07-31",22.01,23.035,21.72,22.34,3601000.0],["2025-08-01",21.97,22.0,20.09,20.62,3468900.0],["2025-08-04",20.96,21.17,20.33,20.6,2021200.0],["2025-08-05",20.73,20.97,19.44,19.5,2497400.0],["2025-08-06",19.46,20.255,19.4,20.24,1220300.0],["2025-08-07",20.28,20.395,19.55,20.03,2695900.0],["2025-08-08",19.99,20.0,19.18,19.19,2133600.0],["2025-08-11",19.2,19.44,18.29,18.34,3122200.0],["2025-08-12",18.82,19.213,18.437,18.95,3082900.0],["2025-08-13",20.88,20.9,19.81,19.9,5972200.0],["2025-08-14",19.68,20.15,19.425,19.83,2038500.0],["2025-08-15",19.83,20.55,19.62,20.47,2505400.0],["2025-08-18",20.38,20.535,19.97,20.33,1681400.0],["2025-08-19",20.44,20.6,19.47,19.66,1384200.0],["2025-08-20",19.54,19.76,19.06,19.59,2741500.0],["2025-08-21",19.04,19.53,19.04,19.51,1532600.0],["2025-08-22",19.61,20.5,19.485,20.5,1315200.0],["2025-08-25",20.37,20.78,20.268,20.34,2252400.0],["2025-08-26",20.42,20.72,20.07,20.11,1452500.0],["2025-08-27",20.42,20.728,20.27,20.37,1312600.0],["2025-08-28",20.34,20.91,20.34,20.77,1351800.0],["2025-08-29",20.75,20.87,20.3,20.64,1272000.0],["2025-09-02",20.91,21.47,20.58,20.98,2707700.0],["2025-09-03",21.17,21.21,20.59,21.03,2038500.0],["2025-09-04",20.94,21.21,20.54,21.06,2229100.0],["2025-09-05",21.34,22.34,21.264,21.98,3979200.0],["2025-09-08",22.33,22.5,21.64,22.39,5092500.0],["2025-09-09",19.72,21.41,19.6,20.66,8861800.0],["2025-09-10",20.82,21.25,19.13,19.81,6132700.0],["2025-09-11",19.9,20.92,19.65,20.84,2609200.0],["2025-09-12",20.85,21.785,20.59,21.61,3132000.0],["2025-09-15",21.685,21.985,21.4,21.69,3132700.0],["2025-09-16",21.69,21.89,21.01,21.61,1664600.0],["2025-09-17",21.65,22.05,21.05,21.11,1338900.0],["2025-09-18",21.58,22.45,21.35,22.43,1817400.0],["2025-09-19",22.581,22.88,21.962,22.74,6029800.0],["2025-09-22",22.715,23.39,22.38,23.11,2453500.0],["2025-09-23",23.27,23.46,22.235,22.36,1857300.0],["2025-09-24",22.59,22.85,22.0,22.17,1115200.0],["2025-09-25",22.1,22.22,21.414,21.92,1479600.0],["2025-09-26",21.92,22.21,21.66,21.92,2259300.0],["2025-09-29",22.1,22.86,22.1,22.31,2809200.0],["2025-09-30",22.47,22.73,21.94,22.08,2727400.0],["2025-10-01",21.93,22.805,21.93,22.79,2383300.0],["2025-10-02",22.98,23.73,22.925,23.355,3138700.0],["2025-10-03",23.37,23.87,23.19,23.52,1383200.0],["2025-10-06",23.86,24.0,23.28,23.63,1316000.0],["2025-10-07",23.41,23.9,21.8,22.0,3233700.0],["2025-10-08",22.0,23.148,21.71,22.43,2757500.0],["2025-10-09",22.25,23.33,21.85,23.3,3897000.0],["2025-10-10",23.17,23.3,21.291,21.73,4109100.0],["2025-10-13",22.3,22.42,21.53,21.92,1883500.0],["2025-10-14",21.5,22.46,21.26,22.31,1307400.0],["2025-10-15",22.67,23.13,22.36,22.85,2340800.0],["2025-10-16",23.15,23.89,21.57,22.0,1865500.0],["2025-10-17",21.6,22.14,21.45,21.9,1389000.0],["2025-10-20",22.5,22.74,22.0,22.6,1099400.0],["2025-10-21",22.62,23.08,22.27,22.68,995700.0],["2025-10-22",22.57,22.81,21.59,22.0,1056300.0],["2025-10-23",22.1,22.48,22.07,22.23,719400.0],["2025-10-24",22.94,23.035,22.315,22.35,1142000.0],["2025-10-27",22.95,22.96,22.43,22.78,1223100.0],["2025-10-28",22.72,23.05,22.395,22.49,1389200.0],["2025-10-29",22.72,22.72,20.725,21.44,2517200.0],["2025-10-30",21.36,22.19,21.325,21.55,1535700.0],["2025-10-31",21.55,22.29,21.55,21.68,1513400.0],["2025-11-03",21.72,22.023,21.26,21.49,1179800.0],["2025-11-04",21.1,21.325,19.96,19.96,1288800.0],["2025-11-05",19.96,20.32,19.64,19.76,1189100.0],["2025-11-06",19.6,20.03,19.195,19.94,2528800.0],["2025-11-07",19.55,19.88,19.13,19.79,1800800.0],["2025-11-10",20.0,20.36,19.41,20.32,1127700.0],["2025-11-11",20.15,20.26,19.82,20.18,1151000.0],["2025-11-12",20.33,20.52,19.87,20.25,1126700.0],["2025-11-13",20.14,20.14,19.12,19.19,1474100.0],["2025-11-14",18.97,19.96,18.61,19.92,2032800.0],["2025-11-17",19.82,19.87,18.44,18.49,1208500.0],["2025-11-18",18.58,19.08,18.41,18.73,1523200.0],["2025-11-19",18.79,19.06,18.46,18.48,1163800.0],["2025-11-20",18.94,18.98,17.535,17.61,2082100.0],["2025-11-21",17.6,18.81,17.25,18.62,3706600.0],["2025-11-24",18.59,18.76,18.25,18.54,1053900.0],["2025-11-25",18.6,18.8,18.25,18.75,1032700.0],["2025-11-26",18.7,18.87,18.31,18.36,798700.0],["2025-11-28",18.38,18.655,18.35,18.42,473100.0],["2025-12-01",18.21,18.66,18.0,18.4,1570200.0],["2025-12-02",18.47,19.2,18.45,19.14,1768400.0],["2025-12-03",18.9,19.75,18.76,19.42,2133200.0],["2025-12-04",19.44,20.08,19.28,19.85,1683500.0],["2025-12-05",19.95,20.5,19.7,20.24,2582500.0],["2025-12-08",20.27,20.58,20.04,20.26,5009400.0],["2025-12-09",19.03,20.935,18.45,19.88,5438200.0],["2025-12-10",19.87,21.44,19.51,21.02,3214800.0],["2025-12-11",20.59,21.785,20.59,21.74,3241700.0],["2025-12-12",21.74,21.96,21.005,21.03,2247000.0],["2025-12-15",21.32,21.32,20.19,20.64,1806300.0],["2025-12-16",20.705,21.18,20.41,21.14,1684000.0],["2025-12-17",21.04,21.34,20.24,20.38,1588400.0],["2025-12-18",20.88,21.64,20.82,20.98,2339400.0],["2025-12-19",20.905,21.39,20.72,21.02,3169700.0],["2025-12-22",21.06,21.59,20.88,21.4,1470900.0],["2025-12-23",21.21,21.22,20.51,20.85,1216000.0],["2025-12-24",20.96,21.115,20.7,21.07,456300.0],["2025-12-26",21.16,21.24,20.9,21.15,705900.0],["2025-12-29",20.97,21.259,20.82,20.98,968800.0],["2025-12-30",20.94,21.055,20.78,20.81,988800.0],["2025-12-31",20.73,20.79,20.21,20.23,1464500.0],["2026-01-02",20.595,20.595,18.81,18.95,3791400.0],["2026-01-05",19.2,19.95,19.06,19.26,2164100.0],["2026-01-06",19.2,19.64,18.92,19.62,2050000.0],["2026-01-07",19.62,20.25,19.45,20.13,1742200.0],["2026-01-08",20.08,20.08,19.405,19.54,2272000.0],["2026-01-09",19.65,20.22,19.28,19.67,1757300.0],["2026-01-12",19.6,19.83,19.35,19.61,1489500.0],["2026-01-13",19.56,19.87,19.03,19.31,2019000.0],["2026-01-14",19.19,19.325,18.85,19.26,2361800.0],["2026-01-15",19.37,19.75,18.87,18.9,1977600.0],["2026-01-16",18.91,18.94,18.26,18.27,1983400.0],["2026-01-20",17.81,18.135,17.29,17.32,2712100.0],["2026-01-21",17.39,17.52,16.79,17.12,2060200.0],["2026-01-22",17.42,17.66,17.135,17.31,2448500.0],["2026-01-23",17.31,17.86,17.17,17.8,3123200.0],["2026-01-26",17.78,18.03,17.55,17.85,1811100.0],["2026-01-27",18.01,18.5,17.735,18.31,2797700.0],["2026-01-28",18.41,18.52,17.24,17.29,3028700.0],["2026-01-29",17.17,17.27,15.61,16.05,4841100.0],["2026-01-30",16.02,16.39,15.6,15.69,2614700.0],["2026-02-02",15.72,16.25,15.48,15.72,3061000.0],["2026-02-03",15.56,15.74,13.985,14.65,5421600.0],["2026-02-04",14.49,14.95,13.715,14.93,5044900.0],["2026-02-05",14.84,15.29,14.145,14.27,3735800.0],["2026-02-06",14.59,15.19,14.27,14.71,2845900.0],["2026-02-09",14.7,15.33,14.44,15.18,1978500.0],["2026-02-10",15.43,15.95,15.12,15.21,2214900.0],["2026-02-11",15.25,15.4,14.46,15.26,2159300.0],["2026-02-12",15.27,15.57,14.71,15.22,1699300.0],["2026-02-13",15.39,16.425,15.265,15.92,3245800.0],["2026-02-17",15.6,15.72,15.13,15.65,2565500.0],["2026-02-18",15.7,16.31,15.508,16.09,1462200.0],["2026-02-19",15.91,16.045,15.555,15.67,1207200.0],["2026-02-20",15.61,16.14,14.13,14.19,7727000.0],["2026-02-23",14.03,14.09,12.84,12.86,4112200.0],["2026-02-24",12.97,13.32,12.81,13.12,3249000.0],["2026-02-25",13.2,13.6,12.84,13.37,3142000.0],["2026-02-26",13.53,14.55,13.4,14.37,4664700.0],["2026-02-27",14.06,14.17,13.51,14.1,2204000.0],["2026-03-02",13.62,14.48,13.513,14.34,1630500.0],["2026-03-03",13.96,14.355,13.65,14.2,2557300.0],["2026-03-04",14.135,14.28,13.8,13.92,3751200.0],["2026-03-05",14.12,15.34,14.0,15.28,2683900.0],["2026-03-06",15.05,15.44,14.82,15.39,1545700.0],["2026-03-09",15.12,15.63,14.88,15.42,2408800.0],["2026-03-10",15.4,15.6,14.765,15.32,2717100.0],["2026-03-11",15.5,15.85,15.254,15.79,2700300.0],["2026-03-12",15.58,16.057,15.39,15.48,1615800.0],["2026-03-13",15.4,15.58,15.064,15.45,1623300.0],["2026-03-16",15.22,15.71,15.05,15.08,2275500.0],["2026-03-17",15.01,15.69,14.595,14.71,3959800.0],["2026-03-18",13.255,13.39,11.92,12.47,13572600.0],["2026-03-19",12.52,13.24,12.12,12.34,5039500.0],["2026-03-20",12.32,12.61,11.9,12.25,3745000.0],["2026-03-23",12.48,12.895,12.27,12.54,3098600.0],["2026-03-24",12.355,12.415,11.83,12.32,3710500.0],["2026-03-25",12.61,12.89,12.07,12.33,2873700.0],["2026-03-26",12.17,12.83,12.11,12.28,1996800.0],["2026-03-27",12.0,12.05,11.52,11.77,3339000.0],["2026-03-30",11.94,12.49,11.9,12.45,4494700.0],["2026-03-31",12.49,13.53,12.345,13.24,4343200.0],["2026-04-01",13.37,13.45,12.84,13.36,2842100.0],["2026-04-02",13.18,13.479,12.82,12.99,2210200.0],["2026-04-06",13.01,13.155,12.75,13.11,1690800.0],["2026-04-07",12.9,13.3,12.455,12.82,2632500.0],["2026-04-08",13.21,13.45,12.4,12.41,3614600.0],["2026-04-09",12.21,12.27,10.99,11.06,7453600.0],["2026-04-10",11.06,11.06,10.3,10.49,3952600.0],["2026-04-13",10.49,11.46,10.49,11.26,4726300.0],["2026-04-14",11.53,11.85,10.96,11.12,2703900.0],["2026-04-15",11.48,11.94,11.37,11.76,3263600.0],["2026-04-16",12.07,12.4,11.595,11.69,2445000.0],["2026-04-17",12.31,12.34,11.5,11.57,3074500.0],["2026-04-20",11.43,12.18,11.41,12.17,2205600.0],["2026-04-21",12.22,12.84,11.99,12.16,2750700.0],["2026-04-22",12.32,12.6,12.07,12.28,1986000.0],["2026-04-23",11.785,12.02,11.4,11.61,2329100.0],["2026-04-24",11.735,12.07,11.5,11.95,1654600.0],["2026-04-27",11.83,12.055,11.59,11.87,2779100.0],["2026-04-28",11.88,12.28,11.42,11.52,2423200.0],["2026-04-29",11.46,11.695,11.22,11.57,1422200.0],["2026-04-30",11.44,11.51,11.08,11.42,2297800.0],["2026-05-01",11.89,12.34,11.665,12.07,2110400.0],["2026-05-04",12.15,12.73,11.975,12.15,3667700.0],["2026-05-05",12.31,12.411,11.81,12.15,1922900.0],["2026-05-06",11.96,12.18,11.38,11.62,3574800.0],["2026-05-07",11.83,12.59,11.83,12.19,3238000.0],["2026-05-08",12.0,12.24,11.76,12.23,3478500.0],["2026-05-11",12.0,12.14,11.62,11.77,3000200.0],["2026-05-12",11.84,11.933,11.51,11.61,1921700.0],["2026-05-13",11.46,11.88,11.32,11.81,2787900.0],["2026-05-14",11.9,13.42,11.9,13.18,5642500.0],["2026-05-15",12.99,13.89,12.742,13.5,5038500.0],["2026-05-18",13.4,14.61,13.36,14.59,6290500.0],["2026-05-19",14.81,15.09,14.35,14.47,5488400.0],["2026-05-20",14.26,14.985,13.905,14.98,2302600.0],["2026-05-21",14.97,15.05,14.64,15.01,2151700.0],["2026-05-22",15.18,15.89,15.037,15.75,2692400.0],["2026-05-26",15.675,16.155,15.14,15.87,3243900.0],["2026-05-27",15.57,15.86,15.23,15.56,2760300.0],["2026-05-28",15.79,16.75,15.5,16.55,3449000.0],["2026-05-29",16.89,18.865,16.88,18.83,5032300.0],["2026-06-01",19.32,20.147,18.96,19.25,8564200.0],["2026-06-02",18.31,20.14,18.01,19.84,6714000.0],["2026-06-03",19.33,19.623,18.36,18.38,7764600.0],["2026-06-04",18.26,18.76,17.75,18.61,4678900.0],["2026-06-05",18.61,19.125,17.9,18.24,4007600.0],["2026-06-08",18.21,18.436,17.381,17.69,5502400.0],["2026-06-09",15.32,16.4,14.99,15.66,11910800.0],["2026-06-10",15.56,15.72,14.255,14.71,7731700.0],["2026-06-11",14.485,14.7,14.135,14.42,5248700.0],["2026-06-12",14.01,14.95,13.95,14.62,4591700.0],["2026-06-15",15.02,15.02,14.105,14.21,4115300.0],["2026-06-16",14.21,15.45,13.94,14.09,7197700.0],["2026-06-17",14.27,14.38,13.18,13.21,7226800.0],["2026-06-18",13.43,13.77,12.95,13.33,6827200.0],["2026-06-22",13.11,13.65,12.5,12.63,4035600.0],["2026-06-23",12.82,13.015,12.57,12.88,4445100.0],["2026-06-24",12.86,13.13,12.43,12.57,4914300.0],["2026-06-25",12.72,13.02,12.4,12.69,5757400.0],["2026-06-26",12.6,13.223,12.6,13.18,4976100.0],["2026-06-29",13.57,13.98,13.38,13.72,5685100.0],["2026-06-30",13.54,14.695,13.535,14.64,3487900.0],["2026-07-01",15.0,16.03,14.94,15.31,5143100.0],["2026-07-02",15.31,15.73,15.175,15.27,2913100.0],["2026-07-06",15.16,15.87,14.9188,15.85,2755486.923261],["2026-07-07",16.02,16.95,15.51,16.19,6998001.693299],["2026-07-08",15.89,16.15,15.085,15.11,7472903.333578],["2026-07-09",14.76,15.35,14.57,14.85,5860126.272086],["2026-07-10",15.285,15.44,13.67,13.71,3361629.444931],["2026-07-13",13.74,14.16,13.64,14.01,2729606.702974],["2026-07-14",13.52,15.4,13.52,15.2,6329758.82566],["2026-07-15",15.29,15.715,15.015,15.13,4886006.35108],["2026-07-16",15.26,16.07,14.76,15.86,4315971.670716],["2026-07-17",15.6,16.2,15.29,15.68,3915766.152436],["2026-07-20",15.53,15.64,14.91,15.22,3908889.784718],["2026-07-21",15.37,15.37,14.63,14.77,2634478.957854],["2026-07-22",14.92,14.92,14.26,14.78,3362608.023816],["2026-07-23",15.01,15.17,14.25,14.315,3406719.739179],["2026-07-24",14.475,15.065,14.46,14.95,2197694.376876],["2026-07-27",15.22,15.8599,15.09,15.34,2572985.964151],["2026-07-28",15.42,16.095,15.1,15.78,3003251.801181],["2026-07-29",15.65,16.535,15.625,15.89,2969501.301071],["2026-07-30",15.96,16.28,15.415,16.17,4960403.4051],["2026-07-31",16.09,16.88,15.885,16.77,2974762.741946],["2026-08-03",17.1,17.7,16.86,17.2,3467576.699679],["2026-08-04",16.9,17.6215,16.72,17.4,2861911.693179],["2026-08-05",17.7,18.03,17.55,17.84,2421965.998102],["2026-08-06",17.54,17.72,17.235,17.68,2212418.107248],["2026-08-07",18.72,18.9,18.14,18.66,3097535.877972],["2026-08-10",18.6,19.03,18.56,18.853,875387.104945],["2026-08-11",19.09,19.2,18.44,19.06,3146034.656763],["2026-08-12",19.14,19.435,18.69,18.73,3565342.406896],["2026-08-13",19.01,20.38,18.875,19.99,5559812.97652],["2026-08-14",19.94,20.03,19.355,19.53,2903462.913084]]}