{"t":"SARO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-02",31.0,33.01,30.76,32.75,27287300.0],["2024-10-03",32.24,33.25,32.12,32.97,5358400.0],["2024-10-04",32.81,33.2,32.26,32.5,1748900.0],["2024-10-07",32.37,33.23,32.2,32.41,2532200.0],["2024-10-08",32.41,33.75,32.27,32.89,8476100.0],["2024-10-09",32.95,34.38,32.41,32.41,1788200.0],["2024-10-10",32.24,32.49,31.48,31.6,1449200.0],["2024-10-11",31.6,32.05,30.73,30.75,1540800.0],["2024-10-14",31.15,31.71,30.59,31.7,1216200.0],["2024-10-15",31.66,32.6,31.545,32.34,1397000.0],["2024-10-16",32.36,32.59,31.43,32.08,797600.0],["2024-10-17",32.27,33.0,32.13,32.69,580200.0],["2024-10-18",32.5,32.58,31.3,31.52,838000.0],["2024-10-21",31.35,32.38,31.02,32.05,1140900.0],["2024-10-22",32.16,32.19,30.88,31.17,744100.0],["2024-10-23",30.99,31.8,30.99,31.36,434400.0],["2024-10-24",31.25,32.0,31.11,31.17,867300.0],["2024-10-25",31.1,31.42,30.0,30.25,1317100.0],["2024-10-28",30.0,30.82,29.27,29.71,1773500.0],["2024-10-29",29.3,29.59,28.41,29.2,2339000.0],["2024-10-30",29.1,29.6,28.975,29.39,429400.0],["2024-10-31",29.19,29.65,28.71,28.85,453000.0],["2024-11-01",29.0,29.213,28.45,28.5,1388200.0],["2024-11-04",28.5,29.08,28.25,28.61,1182100.0],["2024-11-05",28.5,29.53,28.185,29.02,3160500.0],["2024-11-06",29.56,30.57,29.2,30.04,1032500.0],["2024-11-07",30.08,30.21,29.1,29.27,398900.0],["2024-11-08",29.16,30.19,28.88,29.76,652400.0],["2024-11-11",29.91,30.36,29.75,29.9,558200.0],["2024-11-12",30.03,30.03,29.12,29.32,1072700.0],["2024-11-13",29.18,29.475,28.27,29.07,1721800.0],["2024-11-14",28.48,28.92,26.96,27.1,2488100.0],["2024-11-15",27.01,28.16,26.78,28.15,1147300.0],["2024-11-18",28.07,28.71,28.01,28.53,724400.0],["2024-11-19",28.51,28.73,28.0,28.35,1597600.0],["2024-11-20",28.5,28.63,28.0,28.52,544100.0],["2024-11-21",28.32,29.23,28.32,28.88,1219100.0],["2024-11-22",28.72,29.15,28.13,28.66,1594100.0],["2024-11-25",28.54,29.3,28.32,29.24,790700.0],["2024-11-26",28.95,29.79,28.85,29.37,878000.0],["2024-11-27",28.94,29.75,28.49,28.5,896400.0],["2024-11-29",28.56,28.91,28.4,28.66,574900.0],["2024-12-02",28.65,28.825,27.75,28.05,869600.0],["2024-12-03",28.0,28.81,27.84,28.26,891900.0],["2024-12-04",27.86,28.63,27.86,28.4,414700.0],["2024-12-05",28.21,28.71,28.07,28.31,1354900.0],["2024-12-06",28.35,28.47,28.0,28.45,1000500.0],["2024-12-09",28.76,29.0,27.09,27.21,1180900.0],["2024-12-10",26.91,27.59,25.93,27.0,1303000.0],["2024-12-11",26.9,27.385,26.63,27.28,693000.0],["2024-12-12",27.0,27.19,25.55,25.61,1676500.0],["2024-12-13",25.5,26.13,25.49,26.1,1328200.0],["2024-12-16",26.2,26.87,25.9,26.19,1662700.0],["2024-12-17",26.0,26.15,25.43,25.43,1338400.0],["2024-12-18",25.33,25.73,24.55,24.98,2235500.0],["2024-12-19",25.01,25.32,24.58,25.01,2368500.0],["2024-12-20",25.12,26.18,24.96,26.07,12592100.0],["2024-12-23",25.74,25.74,25.12,25.4,2729200.0],["2024-12-24",25.51,25.83,25.225,25.48,630700.0],["2024-12-26",25.48,26.33,25.35,25.5,1117600.0],["2024-12-27",25.3,25.81,25.175,25.58,1065700.0],["2024-12-30",25.19,25.56,24.81,25.37,1066800.0],["2024-12-31",25.68,25.98,24.63,24.76,1742200.0],["2025-01-02",25.0,25.37,24.53,24.54,1274700.0],["2025-01-03",24.55,24.72,24.03,24.04,1959700.0],["2025-01-06",24.12,24.16,23.607,23.8,3133600.0],["2025-01-07",23.8,23.95,22.8,23.0,3527900.0],["2025-01-08",22.84,23.06,22.5,23.04,2313400.0],["2025-01-10",22.95,23.581,22.825,23.21,2093700.0],["2025-01-13",23.01,23.345,22.85,23.16,2147300.0],["2025-01-14",23.24,24.165,23.01,24.01,1228100.0],["2025-01-15",24.56,24.719,24.025,24.09,1593800.0],["2025-01-16",24.24,24.62,23.81,23.82,915700.0],["2025-01-17",23.81,24.66,23.77,24.64,1398100.0],["2025-01-21",24.91,25.14,24.415,25.05,2091400.0],["2025-01-22",25.21,25.21,24.61,24.9,2043500.0],["2025-01-23",25.25,27.09,25.13,26.9,2117900.0],["2025-01-24",26.77,27.07,26.02,26.04,1317900.0],["2025-01-27",25.89,26.33,25.65,26.13,910200.0],["2025-01-28",26.3,26.7,25.82,26.03,494800.0],["2025-01-29",26.19,26.51,25.91,26.09,730100.0],["2025-01-30",26.26,27.17,26.22,26.9,760500.0],["2025-01-31",26.99,27.28,26.7,26.84,845600.0],["2025-02-03",26.21,27.395,26.113,27.1,1001300.0],["2025-02-04",27.06,27.4,26.88,27.05,1201700.0],["2025-02-05",27.36,27.97,26.98,27.17,866900.0],["2025-02-06",27.38,27.38,26.66,27.05,966900.0],["2025-02-07",27.3,27.68,26.995,27.42,789900.0],["2025-02-10",27.34,27.46,27.03,27.35,354600.0],["2025-02-11",27.22,27.72,27.04,27.59,779800.0],["2025-02-12",27.31,27.925,27.205,27.81,585300.0],["2025-02-13",28.01,28.05,26.82,26.99,848800.0],["2025-02-14",27.01,27.27,25.76,26.58,968300.0],["2025-02-18",26.8,27.015,26.265,26.88,610900.0],["2025-02-19",26.99,27.23,26.64,27.1,1918500.0],["2025-02-20",27.01,27.3,26.72,27.23,645900.0],["2025-02-21",27.27,27.375,26.13,26.13,722700.0],["2025-02-24",26.33,26.46,25.805,26.24,511600.0],["2025-02-25",26.42,27.15,26.035,26.93,695200.0],["2025-02-26",27.19,27.65,26.93,27.15,698000.0],["2025-02-27",27.35,28.06,27.11,28.03,618700.0],["2025-02-28",27.95,28.365,27.81,28.23,2264800.0],["2025-03-03",28.22,28.342,27.0,27.26,691100.0],["2025-03-04",27.16,27.55,26.63,26.81,826600.0],["2025-03-05",26.91,27.525,26.67,27.31,969800.0],["2025-03-06",27.0,27.28,26.52,26.64,1839800.0],["2025-03-07",26.5,26.99,25.66,26.85,1484400.0],["2025-03-10",26.44,26.99,25.915,26.3,2013100.0],["2025-03-11",25.82,28.92,25.805,28.54,3532900.0],["2025-03-12",28.86,28.86,27.44,28.06,2061600.0],["2025-03-13",28.28,29.109,28.0,28.98,1658600.0],["2025-03-14",28.96,29.61,28.36,28.62,1782000.0],["2025-03-17",28.62,29.16,28.5,28.89,1435400.0],["2025-03-18",28.92,29.04,28.38,28.74,1295300.0],["2025-03-19",28.74,29.16,28.51,29.09,1764400.0],["2025-03-20",28.86,29.59,28.72,29.13,1405300.0],["2025-03-21",29.11,29.196,28.39,28.59,6668200.0],["2025-03-24",27.64,28.92,27.25,28.74,1909300.0],["2025-03-25",28.51,29.99,28.2,29.32,2804800.0],["2025-03-26",28.25,28.51,27.74,27.74,19158500.0],["2025-03-27",27.89,28.29,27.5,28.04,8731400.0],["2025-03-28",28.02,28.16,27.14,27.18,7988700.0],["2025-03-31",26.76,27.13,26.21,26.64,4349800.0],["2025-04-01",27.03,27.19,26.44,26.81,4203500.0],["2025-04-02",26.5,27.35,26.29,27.19,4592700.0],["2025-04-03",26.48,26.71,24.981,25.6,4870000.0],["2025-04-04",24.58,24.86,23.05,23.13,8416000.0],["2025-04-07",22.17,23.68,21.31,22.56,5363600.0],["2025-04-08",23.82,23.93,21.85,22.23,3274100.0],["2025-04-09",22.04,25.68,22.0,25.27,6032900.0],["2025-04-10",24.86,25.04,23.91,24.53,3072200.0],["2025-04-11",24.72,24.9,23.91,24.5,2661000.0],["2025-04-14",24.91,25.19,24.59,25.05,2040300.0],["2025-04-15",25.18,25.66,25.18,25.62,1946500.0],["2025-04-16",25.66,25.73,25.04,25.26,2209700.0],["2025-04-17",25.49,25.92,25.27,25.48,1301300.0],["2025-04-21",25.27,25.51,24.05,24.22,2787100.0],["2025-04-22",24.44,24.91,24.24,24.87,1288100.0],["2025-04-23",25.6,26.2,25.21,25.55,1844900.0],["2025-04-24",25.51,26.47,25.35,26.26,752000.0],["2025-04-25",26.34,26.52,26.0,26.48,1238900.0],["2025-04-28",26.59,26.83,26.25,26.78,953800.0],["2025-04-29",26.67,27.09,26.52,26.93,3228100.0],["2025-04-30",26.61,27.09,26.2,27.02,1115300.0],["2025-05-01",26.91,27.59,26.9,27.11,1434400.0],["2025-05-02",27.66,28.01,27.45,27.89,943800.0],["2025-05-05",27.65,28.1,27.6,27.66,942800.0],["2025-05-06",27.47,27.765,27.18,27.25,1097100.0],["2025-05-07",27.27,27.6,26.9,27.12,1257000.0],["2025-05-08",27.44,28.12,27.375,27.85,1155100.0],["2025-05-09",27.94,28.14,27.43,27.8,2915900.0],["2025-05-12",28.9,28.99,28.03,28.6,3044800.0],["2025-05-13",28.51,30.2,27.5,29.85,3359800.0],["2025-05-14",29.83,30.59,29.51,30.2,2244400.0],["2025-05-15",30.43,30.5,29.84,30.21,1855200.0],["2025-05-16",30.33,30.33,29.82,29.95,1232300.0],["2025-05-19",29.59,30.074,29.54,29.93,1445800.0],["2025-05-20",28.99,29.56,28.89,29.0,2300600.0],["2025-05-21",29.16,29.16,27.93,28.38,2816100.0],["2025-05-22",28.16,28.36,27.75,28.0,14141200.0],["2025-05-23",27.7,28.32,27.61,28.16,7276800.0],["2025-05-27",28.59,28.88,28.25,28.68,3857400.0],["2025-05-28",28.7,28.855,28.335,28.83,2866000.0],["2025-05-29",28.89,29.04,28.44,29.02,2359800.0],["2025-05-30",29.04,29.36,28.79,29.33,1948300.0],["2025-06-02",29.22,29.64,28.875,29.64,1621800.0],["2025-06-03",29.81,29.94,29.36,29.73,2820500.0],["2025-06-04",29.78,30.0,29.56,29.83,1887300.0],["2025-06-05",30.0,30.01,29.68,29.7,2316200.0],["2025-06-06",29.94,30.58,29.84,30.53,3430500.0],["2025-06-09",30.53,30.93,30.18,30.75,1918600.0],["2025-06-10",30.98,31.07,30.69,30.77,1474700.0],["2025-06-11",30.69,30.94,30.06,30.74,1474100.0],["2025-06-12",30.44,30.9,30.38,30.77,2470500.0],["2025-06-13",30.49,30.99,30.25,30.41,2362200.0],["2025-06-16",30.77,31.0,30.44,30.5,1830800.0],["2025-06-17",30.52,30.7,30.18,30.2,1255600.0],["2025-06-18",30.27,30.45,29.66,29.73,2511700.0],["2025-06-20",29.86,29.89,29.1,29.2,5804000.0],["2025-06-23",29.29,30.025,29.0,29.96,2616100.0],["2025-06-24",30.07,30.265,29.42,30.13,1791000.0],["2025-06-25",30.29,30.29,30.015,30.16,1500400.0],["2025-06-26",30.51,31.175,30.305,30.77,3223100.0],["2025-06-27",30.79,31.7,30.73,31.63,7006100.0],["2025-06-30",31.76,31.97,31.46,31.65,3700100.0],["2025-07-01",31.65,31.85,30.51,30.62,3328700.0],["2025-07-02",30.7,30.97,30.31,30.97,4934000.0],["2025-07-03",31.01,31.23,30.83,30.88,1353300.0],["2025-07-07",30.9,31.18,30.55,30.77,3204600.0],["2025-07-08",30.8,30.935,30.212,30.45,2841000.0],["2025-07-09",30.83,30.86,29.98,30.06,3606800.0],["2025-07-10",30.56,30.95,29.92,30.01,1268700.0],["2025-07-11",29.76,30.12,29.6,29.84,1261700.0],["2025-07-14",29.84,30.74,29.7,30.56,1316300.0],["2025-07-15",30.6,30.83,30.16,30.17,1972800.0],["2025-07-16",30.17,30.4,29.97,30.27,2569600.0],["2025-07-17",30.46,30.93,30.22,30.77,1187600.0],["2025-07-18",30.83,30.99,30.38,30.4,1214900.0],["2025-07-21",30.4,30.43,29.76,29.76,1452100.0],["2025-07-22",29.61,29.79,28.65,28.87,1776100.0],["2025-07-23",29.22,29.31,28.66,28.74,1665300.0],["2025-07-24",28.62,28.785,28.24,28.35,1331600.0],["2025-07-25",28.42,28.545,28.03,28.25,1115500.0],["2025-07-28",28.35,28.48,27.9,28.19,1052600.0],["2025-07-29",28.5,28.61,27.88,28.08,1192200.0],["2025-07-30",28.24,28.5,28.0,28.18,1850800.0],["2025-07-31",28.26,28.68,27.795,28.55,1897600.0],["2025-08-01",28.12,28.355,27.45,27.86,1620800.0],["2025-08-04",28.32,28.79,28.16,28.4,2252100.0],["2025-08-05",28.63,28.76,28.06,28.22,1374900.0],["2025-08-06",28.38,28.47,27.96,28.11,1062700.0],["2025-08-07",28.28,28.44,27.903,28.19,1054200.0],["2025-08-08",28.33,28.53,27.57,27.57,1492200.0],["2025-08-11",27.79,28.42,27.57,28.31,2057200.0],["2025-08-12",28.42,28.99,28.25,28.67,1580400.0],["2025-08-13",28.84,28.92,27.52,28.16,2603200.0],["2025-08-14",25.9,27.49,25.77,27.02,5291700.0],["2025-08-15",27.03,27.22,26.525,26.55,1627900.0],["2025-08-18",26.78,26.975,26.545,26.57,1498500.0],["2025-08-19",26.53,26.68,26.23,26.49,1367100.0],["2025-08-20",26.66,26.73,26.05,26.64,1477500.0],["2025-08-21",26.62,26.96,26.475,26.87,1606600.0],["2025-08-22",27.03,27.7,26.91,27.23,2542200.0],["2025-08-25",27.26,27.54,26.86,26.91,1102500.0],["2025-08-26",26.91,27.32,26.91,27.29,1788800.0],["2025-08-27",27.22,27.51,26.88,26.98,1069200.0],["2025-08-28",26.96,27.12,26.81,26.96,750800.0],["2025-08-29",26.91,26.91,26.37,26.49,884500.0],["2025-09-02",26.56,26.73,25.81,26.67,1274900.0],["2025-09-03",26.7,26.92,26.47,26.69,1313400.0],["2025-09-04",26.79,27.59,26.65,27.48,2645500.0],["2025-09-05",27.53,27.79,26.32,26.55,2120800.0],["2025-09-08",26.82,27.1,26.75,26.91,1338900.0],["2025-09-09",26.86,26.87,26.529,26.64,1154200.0],["2025-09-10",26.67,26.96,26.6,26.96,1534300.0],["2025-09-11",26.91,27.48,26.91,27.35,1298100.0],["2025-09-12",27.84,27.99,27.12,27.16,923900.0],["2025-09-15",27.2,27.414,26.9,27.02,1381000.0],["2025-09-16",27.26,27.51,27.06,27.31,1310400.0],["2025-09-17",27.36,27.83,27.16,27.52,2310700.0],["2025-09-18",27.53,28.16,27.22,27.95,1390100.0],["2025-09-19",28.0,28.0,27.43,27.58,3087200.0],["2025-09-22",27.54,27.84,27.38,27.78,1161100.0],["2025-09-23",27.88,28.35,26.89,26.92,1737200.0],["2025-09-24",27.24,27.395,26.165,26.18,1411600.0],["2025-09-25",25.99,26.31,25.774,26.21,1237800.0],["2025-09-26",26.52,26.985,26.39,26.73,1735800.0],["2025-09-29",26.94,26.949,26.325,26.46,2170900.0],["2025-09-30",26.49,27.421,26.42,27.29,2629000.0],["2025-10-01",27.0,27.6,27.0,27.45,5054900.0],["2025-10-02",27.44,27.67,27.065,27.34,3267400.0],["2025-10-03",27.38,27.38,26.56,26.6,1251500.0],["2025-10-06",26.71,26.91,26.49,26.51,1314300.0],["2025-10-07",26.56,26.795,26.23,26.55,1174400.0],["2025-10-08",26.6,27.19,26.55,27.17,919300.0],["2025-10-09",27.18,27.29,26.65,26.79,1005200.0],["2025-10-10",27.09,27.22,26.23,26.42,1373100.0],["2025-10-13",26.75,28.32,26.32,27.51,3441000.0],["2025-10-14",27.61,28.88,27.11,28.64,2307200.0],["2025-10-15",29.14,29.64,27.72,28.33,2676600.0],["2025-10-16",28.61,28.738,27.71,27.9,2284100.0],["2025-10-17",27.62,27.94,26.9,27.28,1679200.0],["2025-10-20",27.45,27.75,27.2,27.57,1331000.0],["2025-10-21",27.7,28.46,27.7,28.4,1181300.0],["2025-10-22",28.33,28.52,27.87,27.98,1249100.0],["2025-10-23",27.95,29.025,27.844,28.93,1490400.0],["2025-10-24",29.13,29.39,28.85,28.94,1947700.0],["2025-10-27",29.17,29.31,28.701,28.86,1681800.0],["2025-10-28",29.09,29.09,28.24,28.53,1638300.0],["2025-10-29",28.46,28.85,28.16,28.63,1385200.0],["2025-10-30",28.53,29.2,28.32,28.55,1544900.0],["2025-10-31",28.53,29.01,28.37,28.89,1396600.0],["2025-11-03",28.88,29.0,27.978,28.46,1378600.0],["2025-11-04",27.88,28.37,27.44,27.5,3477200.0],["2025-11-05",27.07,27.5,26.865,27.29,1453300.0],["2025-11-06",27.21,27.385,26.73,26.84,998100.0],["2025-11-07",26.58,26.85,26.01,26.84,2520800.0],["2025-11-10",27.09,27.64,26.9,27.54,2367400.0],["2025-11-11",28.12,28.37,27.062,27.27,2320800.0],["2025-11-12",27.14,27.51,26.25,26.36,1364700.0],["2025-11-13",26.36,26.766,25.42,25.58,1588700.0],["2025-11-14",25.0,25.695,24.79,25.62,2130300.0],["2025-11-17",25.47,25.66,24.51,24.66,2164000.0],["2025-11-18",24.66,24.98,24.25,24.49,1470400.0],["2025-11-19",24.7,25.319,24.37,25.19,1761100.0],["2025-11-20",25.68,25.795,24.24,24.27,1174900.0],["2025-11-21",24.27,24.86,23.97,24.74,1402400.0],["2025-11-24",24.7,25.09,24.545,25.05,1211300.0],["2025-11-25",24.94,25.335,24.76,25.15,1473500.0],["2025-11-26",25.22,25.74,25.21,25.64,1327400.0],["2025-11-28",25.84,26.15,25.46,26.12,561800.0],["2025-12-01",25.87,25.92,25.07,25.13,1355300.0],["2025-12-02",25.4,25.72,25.255,25.47,1083400.0],["2025-12-03",25.46,25.89,25.305,25.89,1706500.0],["2025-12-04",26.0,26.765,25.86,26.61,1252900.0],["2025-12-05",26.57,26.65,26.02,26.56,1229500.0],["2025-12-08",26.67,26.89,26.44,26.6,2143800.0],["2025-12-09",26.71,27.26,26.66,26.84,1829100.0],["2025-12-10",28.0,28.13,26.65,27.41,2130500.0],["2025-12-11",27.39,27.785,27.105,27.51,954400.0],["2025-12-12",27.53,28.1,27.28,27.8,2018800.0],["2025-12-15",28.1,28.1,27.121,27.4,1250600.0],["2025-12-16",27.28,27.66,26.98,27.42,1057700.0],["2025-12-17",27.23,27.79,26.9,27.1,1786100.0],["2025-12-18",27.45,28.225,27.359,27.93,1709500.0],["2025-12-19",28.05,28.83,28.05,28.66,2794800.0],["2025-12-22",28.8,29.55,28.58,29.54,1300200.0],["2025-12-23",29.36,29.65,29.23,29.4,878300.0],["2025-12-24",29.6,29.6,29.24,29.41,496100.0],["2025-12-26",29.39,29.5,29.1,29.16,627100.0],["2025-12-29",29.13,29.215,28.82,29.0,872000.0],["2025-12-30",29.05,29.05,28.65,28.79,1836600.0],["2025-12-31",28.97,28.97,28.51,28.68,1527800.0],["2026-01-02",28.81,29.759,28.62,29.64,1471900.0],["2026-01-05",30.0,30.5,29.79,30.37,2588500.0],["2026-01-06",30.35,30.7,30.018,30.38,3086100.0],["2026-01-07",30.38,30.76,30.0,30.36,1628000.0],["2026-01-08",30.59,31.05,30.02,30.64,1791600.0],["2026-01-09",30.78,31.36,30.51,30.78,1335100.0],["2026-01-12",30.77,32.08,30.77,31.88,1933700.0],["2026-01-13",32.0,32.61,32.0,32.43,2164200.0],["2026-01-14",32.44,32.69,31.83,32.43,1540400.0],["2026-01-15",32.8,32.97,32.41,32.55,1802500.0],["2026-01-16",32.5,32.695,32.11,32.48,2430300.0],["2026-01-20",34.43,34.48,32.0,32.03,7759400.0],["2026-01-21",32.18,32.49,31.22,31.93,21684800.0],["2026-01-22",31.98,32.43,31.75,32.35,3112200.0],["2026-01-23",32.45,33.07,32.33,32.97,3225700.0],["2026-01-26",32.99,33.05,32.27,32.72,1913600.0],["2026-01-27",33.01,33.46,32.69,33.12,1333600.0],["2026-01-28",31.94,32.18,31.54,31.59,22705600.0],["2026-01-29",31.93,32.205,31.1,31.18,18898300.0],["2026-01-30",30.9,31.24,30.77,30.89,6005600.0],["2026-02-02",30.38,31.195,30.175,30.94,7332300.0],["2026-02-03",30.86,31.1,29.89,30.53,3380000.0],["2026-02-04",30.47,30.78,29.19,29.9,5176600.0],["2026-02-05",29.7,29.85,28.63,29.51,4979500.0],["2026-02-06",30.17,30.64,29.93,30.57,3153600.0],["2026-02-09",30.58,31.02,30.47,30.93,2554500.0],["2026-02-10",31.14,31.14,30.595,30.7,2392800.0],["2026-02-11",30.84,31.02,29.695,29.89,2412200.0],["2026-02-12",30.05,30.95,29.79,30.02,3299600.0],["2026-02-13",30.24,30.95,30.145,30.57,2469800.0],["2026-02-17",30.6,31.25,30.42,31.04,2568300.0],["2026-02-18",31.23,31.77,31.06,31.26,1809100.0],["2026-02-19",31.1,31.54,30.96,31.44,1792100.0],["2026-02-20",31.39,32.04,31.29,31.96,3097600.0],["2026-02-23",31.68,31.73,31.055,31.41,2683600.0],["2026-02-24",31.35,31.96,31.16,31.84,1880200.0],["2026-02-25",32.05,32.22,30.74,30.83,2929700.0],["2026-02-26",30.9,33.255,30.24,31.9,7415400.0],["2026-02-27",30.5,30.9,30.25,30.8,12729400.0],["2026-03-02",30.76,31.04,30.0,30.73,6510000.0],["2026-03-03",30.25,30.37,28.58,29.72,5205000.0],["2026-03-04",29.86,30.355,29.5,30.13,5511800.0],["2026-03-05",29.72,29.84,28.29,29.3,4633200.0],["2026-03-06",28.78,29.04,28.45,28.87,4241800.0],["2026-03-09",28.5,28.715,27.41,28.59,4643900.0],["2026-03-10",28.77,28.92,28.41,28.51,3738900.0],["2026-03-11",28.26,28.575,28.07,28.37,3339900.0],["2026-03-12",27.77,28.0,26.435,26.59,5735000.0],["2026-03-13",26.84,26.95,25.74,26.06,4929800.0],["2026-03-16",26.45,26.91,26.32,26.51,4391500.0],["2026-03-17",26.88,27.3,26.76,26.96,3104000.0],["2026-03-18",27.26,27.74,27.13,27.16,3740500.0],["2026-03-19",26.63,26.64,25.97,26.21,3698500.0],["2026-03-20",25.98,26.17,25.305,25.6,10377000.0],["2026-03-23",26.3,26.43,25.59,26.14,3662400.0],["2026-03-24",25.79,26.29,25.74,26.11,2689800.0],["2026-03-25",26.68,26.84,26.38,26.64,2116100.0],["2026-03-26",26.15,26.52,26.05,26.29,3332300.0],["2026-03-27",26.1,26.145,25.46,25.46,3590600.0],["2026-03-30",25.59,25.73,24.9,25.22,4204600.0],["2026-03-31",25.67,26.26,25.225,25.83,4574400.0],["2026-04-01",26.58,26.74,26.23,26.25,4101300.0],["2026-04-02",25.79,26.81,25.5,26.26,2313200.0],["2026-04-06",26.56,26.73,26.19,26.37,2400500.0],["2026-04-07",26.0,26.115,25.305,25.59,2988500.0],["2026-04-08",26.99,27.34,26.7,26.79,3556000.0],["2026-04-09",26.57,27.33,26.37,26.93,2502700.0],["2026-04-10",26.93,27.375,26.73,27.15,5368800.0],["2026-04-13",26.91,28.02,26.91,27.84,5289700.0],["2026-04-14",28.04,28.1,27.45,27.57,1908700.0],["2026-04-15",27.76,27.88,27.07,27.24,1673300.0],["2026-04-16",27.62,27.62,25.95,26.01,3223900.0],["2026-04-17",27.0,27.47,26.58,26.76,2363700.0],["2026-04-20",26.56,26.95,26.42,26.81,2074800.0],["2026-04-21",26.63,26.63,25.11,25.11,5143800.0],["2026-04-22",25.46,25.76,24.08,24.36,4719000.0],["2026-04-23",24.33,24.65,23.83,24.34,5779300.0],["2026-04-24",24.18,24.575,23.88,24.54,3557000.0],["2026-04-27",24.54,25.13,24.38,24.49,3831000.0],["2026-04-28",24.42,24.7,23.98,24.62,4086500.0],["2026-04-29",24.47,24.87,24.21,24.44,3910900.0],["2026-04-30",24.53,25.095,24.31,24.86,5492600.0],["2026-05-01",24.84,24.84,24.27,24.53,3003300.0],["2026-05-04",24.47,24.79,24.335,24.58,4166900.0],["2026-05-05",24.85,25.11,24.54,25.1,3999000.0],["2026-05-06",25.63,26.69,25.63,26.26,5343200.0],["2026-05-07",26.68,26.89,25.92,26.03,5787000.0],["2026-05-08",26.44,27.2,24.77,25.14,8306400.0],["2026-05-11",25.8,26.98,25.55,26.8,8861900.0],["2026-05-12",26.64,26.997,25.95,26.79,4827200.0],["2026-05-13",26.68,27.155,26.15,26.74,3139500.0],["2026-05-14",27.01,27.146,26.21,26.32,2783300.0],["2026-05-15",25.95,26.06,25.195,25.25,2627200.0],["2026-05-18",25.35,25.965,25.11,25.74,2460100.0],["2026-05-19",25.65,25.84,25.105,25.15,2830800.0],["2026-05-20",25.81,26.5,25.178,26.47,2414400.0],["2026-05-21",26.1,26.47,25.74,26.11,2575600.0],["2026-05-22",26.29,27.01,26.1,26.74,3697700.0],["2026-05-26",27.03,27.275,26.73,27.05,3056500.0],["2026-05-27",27.4,27.77,27.15,27.5,3253200.0],["2026-05-28",27.39,28.4,27.28,28.3,3151600.0],["2026-05-29",28.31,28.86,27.915,28.64,3558900.0],["2026-06-01",28.1,28.47,27.09,27.36,3947200.0],["2026-06-02",26.19,26.75,24.98,25.14,7234100.0],["2026-06-03",24.94,25.16,24.215,24.91,6082600.0],["2026-06-04",25.2,25.83,25.2,25.55,4006500.0],["2026-06-05",25.43,25.75,25.26,25.61,2383000.0],["2026-06-08",25.49,25.709,24.7,24.79,4107100.0],["2026-06-09",24.94,25.77,24.725,25.58,3898600.0],["2026-06-10",25.55,25.59,24.76,24.77,3028100.0],["2026-06-11",25.0,26.125,24.86,25.95,4472800.0],["2026-06-12",26.19,26.985,26.18,26.91,5080900.0],["2026-06-15",27.46,27.86,26.93,26.98,3154100.0],["2026-06-16",27.13,27.28,26.825,26.83,4375300.0],["2026-06-17",26.89,28.13,26.89,27.16,5956500.0],["2026-06-18",27.45,27.815,27.33,27.75,6189800.0],["2026-06-22",27.33,27.76,27.2,27.26,4050500.0],["2026-06-23",26.76,27.19,26.55,26.85,3650700.0],["2026-06-24",26.9,27.69,26.88,27.12,3738500.0],["2026-06-25",27.57,28.4,27.43,27.79,5334700.0],["2026-06-26",27.69,28.441,27.45,28.14,5001100.0],["2026-06-29",28.16,28.67,28.03,28.64,4873900.0],["2026-06-30",28.63,29.915,28.23,29.91,3976200.0],["2026-07-01",30.0,30.47,29.62,30.0,3898100.0],["2026-07-02",30.26,30.49,29.45,30.11,4142300.0],["2026-07-06",30.39,31.015,30.21,30.92,3700089.62428],["2026-07-07",30.73,30.73,29.68,30.04,3813926.90964],["2026-07-08",29.58,29.6,28.125,28.15,3818836.842664],["2026-07-09",28.43,28.43,27.66,28.06,3828172.383143],["2026-07-10",28.34,28.46,27.655,27.93,2240987.225608],["2026-07-13",27.78,28.01,27.06,27.55,2588575.977091],["2026-07-14",27.72,28.195,27.295,27.36,2529925.844514],["2026-07-15",27.41,27.645,26.9,27.54,2337615.176171],["2026-07-16",27.15,27.2666,26.382,26.62,3167259.611525],["2026-07-17",26.44,27.45,26.21,26.73,3876487.87601],["2026-07-20",26.81,27.275,26.46,26.65,3138199.175372],["2026-07-21",26.59,27.39,26.2,27.12,3393170.645363],["2026-07-22",27.2,27.795,27.135,27.58,3299508.300671],["2026-07-23",27.31,28.575,27.31,28.26,4451675.583168],["2026-07-24",28.37,28.88,28.32,28.7,3062148.076132],["2026-07-27",29.09,29.86,28.88,29.53,4644677.583332],["2026-07-28",29.53,30.215,29.33,30.16,3586237.09765],["2026-07-29",29.89,29.96,28.54,28.73,3739169.867435],["2026-07-30",28.78,29.065,28.16,28.98,2225017.83754],["2026-07-31",29.09,29.5,28.71,29.31,1868760.099018],["2026-08-03",29.4,30.11,29.35,29.97,2156755.316586],["2026-08-04",30.15,30.83,30.14,30.68,2683769.943301],["2026-08-05",30.37,31.115,30.37,31.01,3636542.943007],["2026-08-06",30.86,31.64,29.85,30,4568073.245328],["2026-08-07",29.69,30.82,28.65,29.19,6297742.747447],["2026-08-10",30,30,28.33,28.57,750821.560049],["2026-08-11",28.34,28.8,28.075,28.2,2468578.343734],["2026-08-12",28.29,28.47,27.36,27.39,4006336.944557],["2026-08-13",27.58,27.58,27.01,27.12,7817310.181923],["2026-08-14",27.56,27.94,27.2356,27.9,3035176.76168]]}