{"t":"SERV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-03-08",25.0,30.0,23.8,23.8,9700.0],["2024-03-11",23.05,23.05,4.2,5.32,17200.0],["2024-03-12",5.0,6.8,3.65,4.0,26000.0],["2024-03-13",3.983,5.75,3.93,5.7,5700.0],["2024-03-14",5.65,8.3,5.06,7.25,102600.0],["2024-03-15",7.5,7.5,5.2,5.51,19400.0],["2024-03-18",6.0,6.2,5.2,5.6,50800.0],["2024-03-19",5.75,6.0,3.103,5.0,26800.0],["2024-03-20",4.83,7.4,4.1,4.66,37000.0],["2024-03-21",5.24,5.75,4.8,5.0,24700.0],["2024-03-22",5.0,5.0,4.75,4.82,7100.0],["2024-03-25",5.02,5.05,4.0,4.37,17700.0],["2024-03-26",4.5,4.55,4.25,4.5,48900.0],["2024-03-27",4.36,4.455,4.36,4.455,1000.0],["2024-03-28",4.54,5.15,4.54,5.15,1000.0],["2024-04-01",5.5,5.77,4.9,4.9,3500.0],["2024-04-02",5.0,5.41,4.6,4.85,10900.0],["2024-04-03",5.5,5.5,4.5,5.15,3000.0],["2024-04-04",5.01,5.07,4.27,4.5,4400.0],["2024-04-05",4.5,4.5,4.5,4.5,0.0],["2024-04-08",4.85,5.25,4.54,5.1,10300.0],["2024-04-09",5.0,5.0,4.5,4.8,7300.0],["2024-04-10",4.97,4.99,4.4,4.6,8100.0],["2024-04-11",4.5,4.65,4.44,4.44,2800.0],["2024-04-12",4.95,4.95,4.36,4.41,7700.0],["2024-04-15",4.446,4.95,4.42,4.43,17400.0],["2024-04-16",4.45,5.45,4.45,5.24,77400.0],["2024-04-17",5.38,5.6,4.78,5.3,32500.0],["2024-04-18",4.75,4.96,2.75,3.11,3748300.0],["2024-04-19",2.95,3.24,2.33,3.14,1487400.0],["2024-04-22",3.17,3.88,3.0,3.15,1258200.0],["2024-04-23",3.15,3.42,3.1,3.17,266500.0],["2024-04-24",3.17,3.28,2.75,2.82,472300.0],["2024-04-25",2.9,3.04,2.782,3.04,274500.0],["2024-04-26",3.01,3.15,2.81,2.99,198900.0],["2024-04-29",3.07,3.07,2.66,2.66,182700.0],["2024-04-30",2.79,2.843,2.61,2.66,142700.0],["2024-05-01",2.65,2.82,2.6,2.71,170400.0],["2024-05-02",2.76,2.76,2.33,2.38,304500.0],["2024-05-03",2.44,2.64,2.4,2.44,159200.0],["2024-05-06",2.59,2.71,2.54,2.67,202400.0],["2024-05-07",2.75,2.79,2.62,2.66,181200.0],["2024-05-08",2.64,2.72,2.52,2.72,128600.0],["2024-05-09",2.72,3.22,2.65,2.88,705700.0],["2024-05-10",3.1,3.23,2.851,3.03,491300.0],["2024-05-13",3.21,3.38,3.1,3.34,429600.0],["2024-05-14",3.39,3.95,3.0,3.85,840900.0],["2024-05-15",4.1,4.1,3.35,3.48,735200.0],["2024-05-16",3.27,3.35,2.98,3.16,750500.0],["2024-05-17",3.29,3.39,3.03,3.24,249000.0],["2024-05-20",3.3,3.42,3.136,3.2,313700.0],["2024-05-21",3.3,3.3,3.01,3.1,188900.0],["2024-05-22",3.09,3.11,2.78,2.92,399600.0],["2024-05-23",2.95,2.97,1.77,2.37,1255300.0],["2024-05-24",2.37,2.675,2.2,2.53,321700.0],["2024-05-28",2.77,2.77,2.531,2.6,146900.0],["2024-05-29",2.72,3.5,2.6,2.77,2111000.0],["2024-05-30",3.02,3.96,2.87,3.04,3646900.0],["2024-05-31",3.25,3.27,2.75,2.88,1273000.0],["2024-06-03",2.9,2.99,2.72,2.8,549200.0],["2024-06-04",2.85,2.855,2.5,2.69,486700.0],["2024-06-05",2.68,3.0,2.63,2.94,466700.0],["2024-06-06",2.96,3.03,2.75,2.89,400600.0],["2024-06-07",2.78,2.84,2.68,2.8,279300.0],["2024-06-10",2.8,2.91,2.7,2.8,281900.0],["2024-06-11",2.81,2.879,2.64,2.7,293300.0],["2024-06-12",2.7,2.71,2.0,2.305,986600.0],["2024-06-13",2.31,2.44,2.23,2.26,254600.0],["2024-06-14",2.3,2.335,2.03,2.07,428000.0],["2024-06-17",2.05,2.1,2.0,2.01,191500.0],["2024-06-18",2.03,2.23,1.99,2.05,364200.0],["2024-06-20",2.03,2.07,1.85,1.86,595700.0],["2024-06-21",1.94,2.18,1.87,2.0,686100.0],["2024-06-24",2.04,2.05,1.9,1.9,182200.0],["2024-06-25",1.88,1.99,1.85,1.91,179400.0],["2024-06-26",1.87,1.95,1.82,1.82,198700.0],["2024-06-27",1.82,2.06,1.82,2.0,344600.0],["2024-06-28",2.02,2.034,1.85,1.95,238300.0],["2024-07-01",1.98,1.999,1.83,1.94,204400.0],["2024-07-02",1.88,1.92,1.82,1.82,202700.0],["2024-07-03",1.82,2.14,1.82,2.1,457100.0],["2024-07-05",2.1,2.78,2.1,2.43,1799200.0],["2024-07-08",2.45,2.45,2.18,2.22,470700.0],["2024-07-09",2.21,2.27,2.0,2.07,482200.0],["2024-07-10",2.29,2.52,2.24,2.36,835300.0],["2024-07-11",2.36,2.63,2.36,2.38,522600.0],["2024-07-12",2.38,2.4,2.26,2.29,402600.0],["2024-07-15",2.32,2.389,2.23,2.3,209200.0],["2024-07-16",2.36,2.44,2.31,2.38,285200.0],["2024-07-17",2.32,2.486,2.28,2.34,324200.0],["2024-07-18",2.42,2.8,2.361,2.63,6647900.0],["2024-07-19",4.27,8.97,3.92,7.55,266271300.0],["2024-07-22",11.29,13.89,7.84,8.77,151556800.0],["2024-07-23",8.12,9.59,7.22,9.4,44798100.0],["2024-07-24",8.99,10.26,8.24,8.56,25031400.0],["2024-07-25",8.9,12.44,8.5,12.13,47871200.0],["2024-07-26",12.1,16.6,10.9,13.22,87887800.0],["2024-07-29",14.08,19.615,14.0,19.39,89378100.0],["2024-07-30",21.62,24.09,14.59,15.0,71236500.0],["2024-07-31",16.23,18.3,14.89,17.52,40328100.0],["2024-08-01",17.01,17.9,15.1,17.26,16696100.0],["2024-08-02",15.5,16.5,13.0,14.63,13793300.0],["2024-08-05",10.18,15.58,10.0,13.62,16128300.0],["2024-08-06",15.16,17.79,14.6,15.67,22699000.0],["2024-08-07",15.825,16.83,14.0,14.31,13949500.0],["2024-08-08",15.16,15.4,13.4,13.99,10523200.0],["2024-08-09",13.75,15.2,13.14,13.79,8948300.0],["2024-08-12",13.79,14.23,10.95,11.21,9873600.0],["2024-08-13",12.12,12.47,10.12,10.37,11845900.0],["2024-08-14",13.9,14.44,10.9,11.37,44246800.0],["2024-08-15",11.85,12.14,11.082,11.44,12667200.0],["2024-08-16",10.96,11.29,10.575,11.16,7694700.0],["2024-08-19",10.8,12.5,10.74,11.62,11578800.0],["2024-08-20",11.65,12.37,11.08,11.23,6007100.0],["2024-08-21",11.1,11.37,10.61,10.71,4901700.0],["2024-08-22",10.72,10.899,9.8,10.095,5518600.0],["2024-08-23",10.14,10.42,9.7,10.19,4747500.0],["2024-08-26",10.15,10.34,8.92,9.58,5159800.0],["2024-08-27",9.4,9.69,9.25,9.47,2513000.0],["2024-08-28",9.5,10.268,9.25,9.35,4843300.0],["2024-08-29",9.09,9.45,8.8,8.98,2379500.0],["2024-08-30",8.98,9.2,8.12,8.495,3655100.0],["2024-09-03",8.21,8.32,7.1,7.19,3650800.0],["2024-09-04",7.03,8.98,7.0,8.15,9254200.0],["2024-09-05",7.8,8.18,7.44,7.53,3048200.0],["2024-09-06",7.29,7.705,6.85,7.22,2700800.0],["2024-09-09",7.22,7.77,7.181,7.22,2246800.0],["2024-09-10",7.15,7.42,6.65,6.72,3212700.0],["2024-09-11",6.68,7.12,6.35,6.93,3721300.0],["2024-09-12",6.9,7.99,6.85,7.34,8273600.0],["2024-09-13",7.34,8.93,7.13,8.67,8684000.0],["2024-09-16",8.7,8.72,7.6,7.89,4905800.0],["2024-09-17",8.01,8.463,7.15,7.23,5835200.0],["2024-09-18",7.28,7.7,6.9,7.48,3564000.0],["2024-09-19",7.9,8.29,7.625,7.85,4395900.0],["2024-09-20",7.78,8.232,7.228,7.48,2776000.0],["2024-09-23",7.48,7.97,7.152,7.95,2656300.0],["2024-09-24",7.94,8.5,7.65,8.08,4050000.0],["2024-09-25",8.05,8.39,7.43,7.64,3467500.0],["2024-09-26",7.83,8.09,7.56,7.69,2496800.0],["2024-09-27",7.79,9.317,7.76,8.58,9348800.0],["2024-09-30",8.33,8.487,7.795,7.95,3413100.0],["2024-10-01",8.16,8.51,7.66,7.99,3627400.0],["2024-10-02",7.87,8.1,7.46,7.91,2036500.0],["2024-10-03",7.94,8.07,7.72,7.9,1457700.0],["2024-10-04",7.82,9.184,7.6,8.77,5120600.0],["2024-10-07",9.12,10.76,9.11,9.8,13836600.0],["2024-10-08",10.07,10.59,9.25,9.66,5806200.0],["2024-10-09",9.45,10.37,8.79,10.1,5939600.0],["2024-10-10",10.0,10.1,9.12,9.4,4796400.0],["2024-10-11",9.16,9.449,8.51,8.68,6212700.0],["2024-10-14",8.62,8.97,8.11,8.92,4848100.0],["2024-10-15",8.71,9.18,8.52,8.66,2898800.0],["2024-10-16",9.33,9.38,8.7,9.0,5832400.0],["2024-10-17",9.09,9.11,8.48,8.56,5103300.0],["2024-10-18",8.74,9.64,8.62,9.36,7680500.0],["2024-10-21",9.49,10.38,9.27,10.17,8844900.0],["2024-10-22",10.14,10.49,9.36,9.68,5268200.0],["2024-10-23",9.5,10.215,9.0,9.05,5389600.0],["2024-10-24",9.2,9.75,9.022,9.54,4211700.0],["2024-10-25",9.68,10.15,9.47,9.74,4218300.0],["2024-10-28",10.05,12.84,10.01,11.8,17201300.0],["2024-10-29",11.82,12.24,10.8,11.68,7844200.0],["2024-10-30",11.39,12.649,10.96,11.37,7119000.0],["2024-10-31",11.12,11.35,10.03,10.13,6156800.0],["2024-11-01",10.43,10.58,10.02,10.04,3459400.0],["2024-11-04",10.02,10.05,9.25,9.45,4771700.0],["2024-11-05",9.45,9.98,9.44,9.81,3201000.0],["2024-11-06",10.15,10.45,9.71,10.09,4201000.0],["2024-11-07",10.36,11.03,9.81,10.83,10074200.0],["2024-11-08",9.9,9.97,8.81,9.04,11083100.0],["2024-11-11",9.3,9.388,8.52,9.35,6257400.0],["2024-11-12",9.1,9.15,8.53,8.62,5460400.0],["2024-11-13",8.74,8.77,8.06,8.36,5132600.0],["2024-11-14",8.24,8.35,7.8,7.85,4239400.0],["2024-11-15",7.88,8.33,7.8,8.0,3567000.0],["2024-11-18",8.0,8.172,7.51,8.03,3021800.0],["2024-11-19",8.07,8.7,8.03,8.61,3362000.0],["2024-11-20",8.78,8.87,8.302,8.74,3168600.0],["2024-11-21",8.78,8.94,8.44,8.46,3380900.0],["2024-11-22",8.43,8.72,8.25,8.33,3015800.0],["2024-11-25",8.58,9.28,8.53,8.81,5159700.0],["2024-11-26",8.64,9.22,8.64,8.78,3846500.0],["2024-11-27",8.7,9.15,8.33,8.59,3212900.0],["2024-11-29",8.56,8.92,8.5,8.7,2533800.0],["2024-12-02",8.83,9.695,8.83,9.15,7142600.0],["2024-12-03",8.8,9.18,8.46,8.78,4270300.0],["2024-12-04",8.97,9.03,8.61,8.68,5204600.0],["2024-12-05",8.53,10.27,8.24,9.53,15195700.0],["2024-12-06",9.75,12.1,9.71,11.8,20026400.0],["2024-12-09",12.8,13.69,11.61,11.98,16750500.0],["2024-12-10",11.82,14.964,11.82,13.74,19024600.0],["2024-12-11",14.69,14.99,12.15,12.38,12400500.0],["2024-12-12",12.46,13.129,11.24,11.34,8630400.0],["2024-12-13",11.27,13.115,10.8,13.08,8628800.0],["2024-12-16",13.4,15.085,12.73,14.98,14614400.0],["2024-12-17",15.45,17.6,14.31,16.68,18938000.0],["2024-12-18",16.3,16.55,13.62,14.14,14276400.0],["2024-12-19",15.0,15.14,12.65,13.36,11291400.0],["2024-12-20",12.82,15.44,12.78,14.61,13145000.0],["2024-12-23",15.12,15.12,13.065,14.73,9649300.0],["2024-12-24",14.55,15.8,13.63,14.14,6940600.0],["2024-12-26",14.4,18.21,14.326,17.64,15742900.0],["2024-12-27",17.53,18.428,16.01,16.29,8931800.0],["2024-12-30",16.36,17.25,15.15,15.26,6868300.0],["2024-12-31",15.56,15.65,13.35,13.5,7150200.0],["2025-01-02",14.15,15.5,13.4,14.76,8316900.0],["2025-01-03",15.0,19.6,14.6,19.03,20015300.0],["2025-01-06",20.92,24.35,20.31,22.89,27280700.0],["2025-01-07",19.51,20.44,17.745,18.61,21871100.0],["2025-01-08",17.73,18.12,15.9,16.8,12467200.0],["2025-01-10",17.035,18.75,16.15,18.735,14918300.0],["2025-01-13",17.53,17.58,14.74,14.78,13670500.0],["2025-01-14",16.28,17.34,15.51,16.41,13888700.0],["2025-01-15",17.46,19.75,17.277,18.49,15725700.0],["2025-01-16",19.0,19.93,17.24,18.88,12008100.0],["2025-01-17",18.95,19.91,18.08,18.26,9839000.0],["2025-01-21",18.59,19.93,16.86,19.41,8289600.0],["2025-01-22",19.42,20.7,17.65,17.91,9947200.0],["2025-01-23",17.83,18.91,17.2,17.82,7507900.0],["2025-01-24",18.01,21.227,17.965,19.26,15765800.0],["2025-01-27",18.0,18.22,16.0,16.57,11574000.0],["2025-01-28",17.48,17.6,16.1,17.51,5369800.0],["2025-01-29",17.05,17.72,15.75,16.11,7608200.0],["2025-01-30",16.5,16.77,15.8,16.34,5364300.0],["2025-01-31",16.38,18.23,16.28,16.59,10189900.0],["2025-02-03",15.5,16.22,15.13,15.78,6372500.0],["2025-02-04",16.21,16.8,15.76,16.06,7400800.0],["2025-02-05",15.95,16.932,15.675,16.05,7523400.0],["2025-02-06",16.25,17.28,16.03,16.7,8366200.0],["2025-02-07",17.25,20.29,17.16,19.47,15631200.0],["2025-02-10",19.85,21.43,19.19,21.1,11990900.0],["2025-02-11",20.305,21.035,18.53,18.84,7909900.0],["2025-02-12",18.275,20.135,18.07,19.57,7245500.0],["2025-02-13",19.98,23.1,19.42,22.92,13110600.0],["2025-02-14",14.64,15.52,12.67,13.85,53784100.0],["2025-02-18",13.33,13.37,11.63,11.82,24299500.0],["2025-02-19",13.19,14.295,12.64,13.365,26018800.0],["2025-02-20",13.14,13.47,12.662,13.1,8879300.0],["2025-02-21",13.27,13.422,11.75,12.01,8137700.0],["2025-02-24",11.93,11.935,10.35,10.37,7514800.0],["2025-02-25",10.06,10.543,9.42,9.84,5438900.0],["2025-02-26",10.15,10.34,9.23,9.37,5674000.0],["2025-02-27",9.67,9.95,8.705,8.72,4445200.0],["2025-02-28",8.54,9.23,8.24,9.01,6456700.0],["2025-03-03",9.18,9.36,8.29,8.37,4934800.0],["2025-03-04",8.0,8.715,7.77,8.4,5098800.0],["2025-03-05",8.4,8.62,8.12,8.28,6325900.0],["2025-03-06",7.99,8.29,7.64,7.92,4953500.0],["2025-03-07",7.5,7.9,6.97,7.43,6099600.0],["2025-03-10",7.265,7.47,6.48,6.68,4651600.0],["2025-03-11",6.73,7.152,6.53,6.97,5058800.0],["2025-03-12",7.3,7.64,7.04,7.53,5269300.0],["2025-03-13",7.28,7.54,6.9,7.02,3517200.0],["2025-03-14",7.32,7.73,7.294,7.66,6218600.0],["2025-03-17",7.775,8.0,7.49,7.83,4507000.0],["2025-03-18",7.76,7.78,7.19,7.19,4889600.0],["2025-03-19",7.3,7.6,7.17,7.4,4346600.0],["2025-03-20",7.2,7.35,6.8,6.93,5897900.0],["2025-03-21",6.72,7.07,6.69,7.01,4291100.0],["2025-03-24",7.35,7.825,7.265,7.79,5067000.0],["2025-03-25",7.745,7.76,7.46,7.68,3371000.0],["2025-03-26",7.675,7.77,7.025,7.03,4019900.0],["2025-03-27",7.04,7.064,6.73,6.77,2670800.0],["2025-03-28",6.6,6.68,6.21,6.29,3041500.0],["2025-03-31",6.0,6.14,5.71,5.75,4001500.0],["2025-04-01",5.84,5.85,5.495,5.67,3310400.0],["2025-04-02",5.5,6.018,5.46,5.88,5349400.0],["2025-04-03",5.4,5.57,5.27,5.41,3567800.0],["2025-04-04",5.03,5.41,4.7,5.22,4060200.0],["2025-04-07",4.7,5.59,4.66,5.43,3855900.0],["2025-04-08",5.76,5.89,5.04,5.13,3109300.0],["2025-04-09",5.15,5.96,4.885,5.86,4709000.0],["2025-04-10",5.68,5.75,5.159,5.29,3590600.0],["2025-04-11",5.34,5.367,4.95,5.31,3954300.0],["2025-04-14",5.76,6.29,5.67,5.79,5639400.0],["2025-04-15",5.74,5.95,5.66,5.86,2704600.0],["2025-04-16",5.655,5.655,5.3,5.41,3146000.0],["2025-04-17",5.42,5.64,5.365,5.45,1794300.0],["2025-04-21",5.26,5.335,5.01,5.17,1761000.0],["2025-04-22",5.22,5.4,5.181,5.27,1940400.0],["2025-04-23",5.6,6.27,5.6,5.9,5950400.0],["2025-04-24",5.88,6.75,5.8,6.66,5563000.0],["2025-04-25",6.65,6.69,6.42,6.5,3156500.0],["2025-04-28",6.87,7.1,6.32,6.64,4178100.0],["2025-04-29",6.62,6.69,6.36,6.45,2238000.0],["2025-04-30",6.235,6.25,5.92,6.17,2787800.0],["2025-05-01",6.28,6.509,6.175,6.22,2255900.0],["2025-05-02",6.31,7.35,6.23,7.05,6716100.0],["2025-05-05",6.93,6.938,6.33,6.34,4312600.0],["2025-05-06",6.2,6.27,6.025,6.25,2262100.0],["2025-05-07",6.21,6.23,5.87,5.99,4230000.0],["2025-05-08",6.19,6.675,6.105,6.56,5252000.0],["2025-05-09",6.6,8.26,6.6,7.46,13379800.0],["2025-05-12",8.375,8.91,8.28,8.62,8853200.0],["2025-05-13",8.95,9.44,8.83,8.9,8495600.0],["2025-05-14",9.35,9.95,8.78,9.03,8695100.0],["2025-05-15",8.75,9.83,8.73,9.39,9074000.0],["2025-05-16",9.84,10.87,9.6,10.83,10969800.0],["2025-05-19",10.12,10.57,9.89,10.5,6234300.0],["2025-05-20",10.695,10.79,9.81,9.95,5257000.0],["2025-05-21",9.62,10.48,9.501,9.6,5756300.0],["2025-05-22",10.12,11.97,10.12,11.63,16959200.0],["2025-05-23",11.205,11.82,10.88,11.34,6282100.0],["2025-05-27",12.15,13.0,11.38,12.81,12296600.0],["2025-05-28",12.85,12.88,12.25,12.65,5799800.0],["2025-05-29",13.485,14.27,12.16,12.21,10217600.0],["2025-05-30",11.765,12.08,11.181,11.7,5856600.0],["2025-06-02",11.82,12.55,11.66,11.94,5526600.0],["2025-06-03",12.18,12.21,11.38,11.55,5017700.0],["2025-06-04",11.78,12.69,11.4,12.06,7075900.0],["2025-06-05",12.13,12.27,11.23,11.46,5589400.0],["2025-06-06",11.88,13.578,11.655,12.95,10603300.0],["2025-06-09",13.325,13.33,12.31,12.57,5743500.0],["2025-06-10",12.54,12.8,11.82,12.1,5181900.0],["2025-06-11",12.48,12.86,12.053,12.76,7645100.0],["2025-06-12",12.41,13.59,11.871,11.9,7000500.0],["2025-06-13",11.485,11.7,10.89,10.91,5937600.0],["2025-06-16",11.1,11.515,10.85,11.49,3852400.0],["2025-06-17",11.27,11.285,10.65,10.76,3639100.0],["2025-06-18",10.86,11.17,10.57,10.9,2956100.0],["2025-06-20",11.05,11.17,10.41,10.42,3426800.0],["2025-06-23",10.13,10.71,9.96,10.26,4090700.0],["2025-06-24",10.94,11.22,10.707,10.97,4543000.0],["2025-06-25",11.3,11.44,10.11,10.23,4678100.0],["2025-06-26",10.75,11.54,10.425,11.24,7015700.0],["2025-06-27",11.55,11.605,10.962,11.44,11575200.0],["2025-06-30",11.68,12.24,11.44,11.44,7530500.0],["2025-07-01",11.05,11.308,10.611,10.9,5425200.0],["2025-07-02",10.77,11.09,10.68,10.95,5128300.0],["2025-07-03",10.96,11.18,10.6,10.77,3183500.0],["2025-07-07",10.58,10.61,10.03,10.37,4800700.0],["2025-07-08",10.5,10.75,10.295,10.435,3969600.0],["2025-07-09",10.67,11.11,10.33,10.7,4376400.0],["2025-07-10",10.67,11.03,10.62,10.62,4303700.0],["2025-07-11",10.42,10.59,10.01,10.04,3863900.0],["2025-07-14",10.185,11.03,10.1,10.67,6671200.0],["2025-07-15",10.78,10.97,10.61,10.64,3965100.0],["2025-07-16",10.7,12.04,10.684,11.8,10425300.0],["2025-07-17",12.31,12.4,11.72,12.08,9518900.0],["2025-07-18",12.3,12.3,11.64,11.7,6972800.0],["2025-07-21",11.88,12.085,10.94,11.09,7418900.0],["2025-07-22",11.06,11.095,10.51,10.97,4310100.0],["2025-07-23",10.73,11.75,10.73,11.68,5574300.0],["2025-07-24",11.62,11.688,11.29,11.4,3518700.0],["2025-07-25",11.43,12.2,11.18,11.65,6380300.0],["2025-07-28",11.87,12.11,11.3,11.35,4142400.0],["2025-07-29",11.36,11.49,10.34,10.34,6490500.0],["2025-07-30",10.44,10.53,9.91,10.11,3638700.0],["2025-07-31",10.285,10.59,10.081,10.19,3331100.0],["2025-08-01",9.73,10.19,9.5,10.01,3864600.0],["2025-08-04",10.18,10.715,10.06,10.525,3069400.0],["2025-08-05",10.73,10.973,10.55,10.74,2978500.0],["2025-08-06",10.79,10.85,10.31,10.44,3401900.0],["2025-08-07",10.56,10.73,10.26,10.59,4112900.0],["2025-08-08",10.18,11.06,10.01,10.47,5541000.0],["2025-08-11",10.47,10.95,10.27,10.38,5049500.0],["2025-08-12",10.07,10.43,9.76,10.42,5357500.0],["2025-08-13",10.44,10.65,10.2,10.44,3703900.0],["2025-08-14",10.1,10.315,9.936,10.18,3510500.0],["2025-08-15",10.16,10.223,9.71,9.71,3768200.0],["2025-08-18",9.83,10.46,9.78,10.26,6964100.0],["2025-08-19",10.45,10.53,9.585,9.62,5974900.0],["2025-08-20",9.51,9.59,8.87,9.26,8039800.0],["2025-08-21",9.2,9.31,9.1,9.25,2490700.0],["2025-08-22",9.26,9.815,9.11,9.71,3990000.0],["2025-08-25",9.68,10.1,9.596,9.84,3391000.0],["2025-08-26",9.81,10.27,9.7,10.27,3996300.0],["2025-08-27",10.91,12.19,10.51,11.61,30178000.0],["2025-08-28",11.62,11.96,11.205,11.25,8659300.0],["2025-08-29",11.47,11.748,10.62,11.1,6298900.0],["2025-09-02",10.52,10.71,9.96,10.29,6380100.0],["2025-09-03",10.46,10.48,9.66,9.73,5583500.0],["2025-09-04",9.74,9.97,9.575,9.94,4501700.0],["2025-09-05",10.06,10.195,9.73,10.0,3537500.0],["2025-09-08",10.28,10.71,10.2,10.5,6586900.0],["2025-09-09",10.3,10.819,10.13,10.8,4998900.0],["2025-09-10",11.02,11.28,10.58,10.67,5972400.0],["2025-09-11",10.83,12.09,10.83,11.4,11316900.0],["2025-09-12",11.7,13.117,11.6,12.13,17955500.0],["2025-09-15",12.46,12.63,11.92,12.21,10453100.0],["2025-09-16",12.315,12.36,11.62,12.11,7283700.0],["2025-09-17",11.845,12.13,11.26,11.73,8660000.0],["2025-09-18",12.075,12.9,11.73,12.84,13234600.0],["2025-09-19",13.04,15.31,12.94,13.98,32026900.0],["2025-09-22",13.852,14.21,13.4,13.75,10050400.0],["2025-09-23",14.475,15.0,12.88,13.17,17903300.0],["2025-09-24",13.3,14.06,12.75,12.84,15710500.0],["2025-09-25",12.23,12.33,11.61,12.0,11666500.0],["2025-09-26",12.0,12.189,11.64,11.68,5215700.0],["2025-09-29",11.75,12.14,11.71,11.72,5649800.0],["2025-09-30",11.82,11.868,11.23,11.63,6935200.0],["2025-10-01",11.55,12.13,11.48,11.77,6082300.0],["2025-10-02",12.08,12.69,12.045,12.59,8306600.0],["2025-10-03",12.93,13.58,12.57,13.12,10611900.0],["2025-10-06",13.79,15.28,13.56,14.93,17904400.0],["2025-10-07",15.28,15.65,13.68,14.23,14633100.0],["2025-10-08",14.37,14.41,13.3,13.745,10794000.0],["2025-10-09",15.11,17.9,14.68,17.68,72402500.0],["2025-10-10",16.22,16.77,14.58,14.9,39346000.0],["2025-10-13",15.855,16.97,14.9,16.47,18664800.0],["2025-10-14",15.58,17.05,15.014,16.45,14465300.0],["2025-10-15",16.99,18.64,16.325,17.51,26193900.0],["2025-10-16",17.7,18.24,15.41,15.44,16231600.0],["2025-10-17",15.24,15.477,14.06,14.33,9935700.0],["2025-10-20",14.89,14.98,14.36,14.7,7269800.0],["2025-10-21",14.74,15.3,13.92,14.22,9389600.0],["2025-10-22",13.78,13.95,12.35,12.97,12955100.0],["2025-10-23",13.175,14.03,13.015,13.74,6775100.0],["2025-10-24",14.16,14.45,13.83,13.84,6836500.0],["2025-10-27",14.53,14.7,13.765,14.26,6481600.0],["2025-10-28",14.3,14.66,13.465,13.57,6000300.0],["2025-10-29",13.715,14.17,13.54,13.85,5508500.0],["2025-10-30",13.27,13.62,13.0,13.03,4428200.0],["2025-10-31",13.33,13.486,12.77,13.23,4403700.0],["2025-11-03",13.2,13.26,12.57,12.91,4963200.0],["2025-11-04",12.07,12.42,11.615,11.69,6982700.0],["2025-11-05",11.935,12.015,11.515,11.675,4514700.0],["2025-11-06",11.69,11.73,10.64,10.7,5954000.0],["2025-11-07",10.09,10.77,9.725,10.69,8639100.0],["2025-11-10",11.3,11.31,10.324,10.65,6160900.0],["2025-11-11",10.39,10.54,10.2,10.33,4020800.0],["2025-11-12",10.35,10.58,10.07,10.47,7466900.0],["2025-11-13",10.45,10.8,9.33,9.42,9148500.0],["2025-11-14",8.99,9.71,8.99,9.34,5411300.0],["2025-11-17",9.38,9.49,8.725,8.93,7231700.0],["2025-11-18",8.76,9.185,8.55,8.97,5249100.0],["2025-11-19",9.09,9.54,8.85,9.01,5278800.0],["2025-11-20",9.45,9.91,8.64,8.68,6379300.0],["2025-11-21",8.62,8.815,8.02,8.66,4779600.0],["2025-11-24",8.94,9.74,8.763,9.58,5670900.0],["2025-11-25",9.24,9.825,9.23,9.71,2803900.0],["2025-11-26",9.835,10.305,9.75,10.1,4250200.0],["2025-11-28",10.285,10.4,10.1,10.26,1837800.0],["2025-12-01",9.995,10.129,9.67,9.73,3111600.0],["2025-12-02",9.76,10.24,9.74,9.98,3203100.0],["2025-12-03",10.565,11.89,10.14,11.8,17104300.0],["2025-12-04",11.705,13.265,11.53,13.0,19691200.0],["2025-12-05",13.086,13.805,12.44,13.42,13585500.0],["2025-12-08",13.26,13.6,12.93,13.42,6517300.0],["2025-12-09",13.2,14.14,13.15,13.18,7790600.0],["2025-12-10",12.89,12.9,12.105,12.22,8956700.0],["2025-12-11",12.005,12.89,11.5,12.85,6688500.0],["2025-12-12",13.07,13.7,12.062,12.13,7267800.0],["2025-12-15",12.115,12.18,10.91,10.97,5662300.0],["2025-12-16",10.753,11.06,10.415,10.57,4914900.0],["2025-12-17",10.52,10.8,9.525,9.55,6263700.0],["2025-12-18",10.35,10.555,9.93,10.12,7016300.0],["2025-12-19",10.25,10.52,10.04,10.26,9011600.0],["2025-12-22",10.48,11.215,10.43,11.02,5565000.0],["2025-12-23",10.72,10.956,10.522,10.86,3646900.0],["2025-12-24",10.91,10.93,10.46,10.7,2046300.0],["2025-12-26",10.69,10.7,10.05,10.14,3557800.0],["2025-12-29",9.94,10.25,9.765,9.81,4268600.0],["2025-12-30",10.05,10.54,10.03,10.1,6289000.0],["2025-12-31",10.25,10.78,10.24,10.38,9329400.0],["2026-01-02",10.81,11.95,10.46,11.83,10618400.0],["2026-01-05",12.195,12.9,11.83,12.68,9024800.0],["2026-01-06",12.865,13.24,12.58,13.1,8410800.0],["2026-01-07",12.745,13.5,12.66,13.47,7182700.0],["2026-01-08",14.03,16.08,13.89,15.41,23739800.0],["2026-01-09",15.13,15.8,14.51,14.71,12370700.0],["2026-01-12",14.309,14.59,13.9,14.34,6593200.0],["2026-01-13",14.565,14.67,13.56,14.42,6536100.0],["2026-01-14",14.29,15.0,13.61,14.99,6122400.0],["2026-01-15",14.92,15.17,14.301,14.58,7328500.0],["2026-01-16",14.65,15.43,14.5,14.835,7240800.0],["2026-01-20",13.735,14.2,13.35,13.36,8983300.0],["2026-01-21",13.855,14.62,12.26,13.235,10057800.0],["2026-01-22",13.525,14.18,13.175,13.25,6226900.0],["2026-01-23",13.195,13.29,12.62,12.74,5662200.0],["2026-01-26",12.73,12.76,11.87,11.93,5312400.0],["2026-01-27",12.08,13.03,11.92,12.77,6173600.0],["2026-01-28",13.14,13.27,12.162,12.26,4515800.0],["2026-01-29",12.21,12.26,11.1,11.3,8192500.0],["2026-01-30",11.04,11.32,10.38,10.43,6259200.0],["2026-02-02",10.34,10.53,9.95,10.33,5538100.0],["2026-02-03",10.89,10.94,10.15,10.79,5820300.0],["2026-02-04",10.62,10.64,9.71,10.16,5866200.0],["2026-02-05",9.74,9.81,9.08,9.19,5369800.0],["2026-02-06",9.68,10.82,9.475,10.675,5276900.0],["2026-02-09",10.46,11.36,10.27,10.68,4809800.0],["2026-02-10",10.72,10.85,10.27,10.32,3113600.0],["2026-02-11",10.6,10.6,9.69,9.79,4110600.0],["2026-02-12",10.05,10.05,9.26,9.31,3859400.0],["2026-02-13",9.46,9.89,9.18,9.555,3267600.0],["2026-02-17",9.38,9.47,8.96,9.27,3038200.0],["2026-02-18",9.32,9.73,9.16,9.4,2352500.0],["2026-02-19",9.16,9.86,9.06,9.83,2550600.0],["2026-02-20",9.6,9.93,9.38,9.49,3108200.0],["2026-02-23",9.21,9.33,8.93,9.24,3065200.0],["2026-02-24",9.22,9.73,9.13,9.67,2461600.0],["2026-02-25",9.8,10.59,9.7,10.36,5083600.0],["2026-02-26",10.25,10.48,9.91,10.47,3972900.0],["2026-02-27",10.07,10.11,9.6,9.99,3439500.0],["2026-03-02",9.47,10.115,9.41,10.0,2661600.0],["2026-03-03",9.5,9.87,9.28,9.64,2391600.0],["2026-03-04",9.83,10.1,9.68,9.84,2259800.0],["2026-03-05",9.775,10.05,9.225,9.68,3859600.0],["2026-03-06",9.3,9.85,9.265,9.44,2908100.0],["2026-03-09",9.26,9.595,8.88,9.49,3402800.0],["2026-03-10",9.62,9.9,9.55,9.67,4105400.0],["2026-03-11",10.776,11.6,10.25,10.65,18063600.0],["2026-03-12",10.27,10.409,9.58,9.605,6000400.0],["2026-03-13",9.82,9.92,9.11,9.12,5103700.0],["2026-03-16",9.375,10.115,9.31,9.85,5956800.0],["2026-03-17",9.8,10.079,9.54,9.62,5199200.0],["2026-03-18",9.55,9.644,9.33,9.43,2843500.0],["2026-03-19",9.15,9.36,9.035,9.13,3763800.0],["2026-03-20",9.1,9.275,8.69,8.86,5032500.0],["2026-03-23",9.015,9.6,8.91,9.43,3790800.0],["2026-03-24",9.24,9.525,9.07,9.22,2271100.0],["2026-03-25",9.42,9.59,9.2,9.32,2387100.0],["2026-03-26",9.14,9.39,8.95,9.08,2344600.0],["2026-03-27",8.93,8.95,8.3,8.32,3527800.0],["2026-03-30",8.4,8.5,7.66,7.73,4797300.0],["2026-03-31",8.0,8.47,7.99,8.44,5045500.0],["2026-04-01",8.82,8.87,8.385,8.41,3355200.0],["2026-04-02",7.98,8.64,7.97,8.45,2239100.0],["2026-04-06",8.47,8.66,8.3,8.35,1899100.0],["2026-04-07",8.2,8.29,7.8,8.03,3523300.0],["2026-04-08",8.84,8.99,8.21,8.37,4261300.0],["2026-04-09",8.2,8.34,7.94,8.08,3023200.0],["2026-04-10",8.15,8.4,8.14,8.26,1995400.0],["2026-04-13",8.12,8.495,8.01,8.49,2142000.0],["2026-04-14",8.73,9.0,8.7,8.95,2928300.0],["2026-04-15",9.08,9.58,9.08,9.56,4233700.0],["2026-04-16",9.8,9.8,9.23,9.45,3254100.0],["2026-04-17",9.75,9.845,9.45,9.57,3948000.0],["2026-04-20",9.49,10.045,9.36,9.99,3924000.0],["2026-04-21",10.19,10.465,9.64,9.74,4972700.0],["2026-04-22",10.11,10.33,9.685,9.82,3629000.0],["2026-04-23",9.71,9.83,9.125,9.32,2848700.0],["2026-04-24",9.38,9.53,9.15,9.22,2568500.0],["2026-04-27",9.2,9.96,9.13,9.89,3269000.0],["2026-04-28",9.502,9.74,9.33,9.43,2164400.0],["2026-04-29",9.41,9.41,8.76,8.99,2839600.0],["2026-04-30",9.05,9.52,8.94,9.43,2470300.0],["2026-05-01",9.44,9.64,9.18,9.4,3311200.0],["2026-05-04",9.4,9.6,9.18,9.35,2709300.0],["2026-05-05",9.42,9.45,8.9,9.14,3015100.0],["2026-05-06",9.25,9.59,9.16,9.58,4179900.0],["2026-05-07",9.505,9.505,9.02,9.09,5265500.0],["2026-05-08",8.97,9.108,8.525,8.77,5585200.0],["2026-05-11",8.59,9.245,8.35,8.85,5702600.0],["2026-05-12",8.7,8.8,8.42,8.76,3543600.0],["2026-05-13",8.62,9.3,8.43,8.63,7022200.0],["2026-05-14",8.73,9.19,8.67,8.74,5157100.0],["2026-05-15",8.46,8.59,7.92,8.24,6298800.0],["2026-05-18",8.205,8.28,7.88,8.23,4495300.0],["2026-05-19",8.04,8.165,7.84,8.1,3035200.0],["2026-05-20",8.21,8.42,8.07,8.38,3213900.0],["2026-05-21",8.38,8.87,8.35,8.81,4007300.0],["2026-05-22",8.88,9.01,8.615,8.7,3865500.0],["2026-05-26",8.92,9.32,8.79,8.97,7126700.0],["2026-05-27",8.975,9.11,8.722,8.84,4733200.0],["2026-05-28",8.67,9.625,8.57,9.49,8552700.0],["2026-05-29",9.46,9.51,8.91,9.35,6725700.0],["2026-06-01",9.32,9.985,9.26,9.42,7827000.0],["2026-06-02",9.33,9.4,8.94,9.07,6720000.0],["2026-06-03",8.87,8.9,8.16,8.24,7382800.0],["2026-06-04",8.2,8.66,8.111,8.415,4514800.0],["2026-06-05",8.19,8.2,7.572,7.75,9500600.0],["2026-06-08",7.93,8.03,7.58,7.61,4522200.0],["2026-06-09",7.69,7.86,6.84,6.94,7516600.0],["2026-06-10",6.93,7.43,6.9,6.98,7718000.0],["2026-06-11",6.98,7.45,6.85,7.44,5893100.0],["2026-06-12",7.36,7.4,6.92,6.97,5276800.0],["2026-06-15",7.32,7.715,7.2,7.22,5359500.0],["2026-06-16",7.2,7.218,6.49,6.56,10497100.0],["2026-06-17",6.655,6.98,6.62,6.69,4415000.0],["2026-06-18",6.9,7.065,6.65,6.99,7501600.0],["2026-06-22",6.91,7.25,6.77,6.8,4548100.0],["2026-06-23",6.512,6.81,6.34,6.41,4411200.0],["2026-06-24",6.425,6.45,6.02,6.12,5775100.0],["2026-06-25",6.13,6.18,5.775,5.9,4780400.0],["2026-06-26",5.78,6.03,5.78,6.01,5576600.0],["2026-06-29",6.07,6.41,5.92,6.35,4342000.0],["2026-06-30",6.27,6.74,6.25,6.58,4389700.0],["2026-07-01",6.56,6.818,6.5,6.53,3206100.0],["2026-07-02",6.56,6.75,6.23,6.31,2979200.0],["2026-07-06",6.33,6.53,6.201,6.45,2688902.203736],["2026-07-07",6.32,6.37,5.98,6.05,3961661.723287],["2026-07-08",5.91,6.02,5.76,5.89,2866123.859093],["2026-07-09",5.88,6.12,5.78,6.04,2421270.105505],["2026-07-10",6.13,6.16,5.92,5.92,1966580.653114],["2026-07-13",5.85,5.85,5.625,5.79,2871863.85548],["2026-07-14",5.9,5.97,5.76,5.82,1831110.865262],["2026-07-15",5.88,6.05,5.67,5.75,2285148.796088],["2026-07-16",5.61,5.6587,5.22,5.27,4370378.192298],["2026-07-17",5.05,5.2702,5.02,5.09,2849383.176471],["2026-07-20",5.19,5.25,5.06,5.19,2330217.385195],["2026-07-21",5.23,5.445,5.215,5.38,2409879.700891],["2026-07-22",5.38,5.5181,5.215,5.31,1992256.889874],["2026-07-23",5.17,5.32,5.03,5.04,3011306.73155],["2026-07-24",5.09,5.09,4.8,4.81,3262529.55135],["2026-07-27",4.99,5.05,4.65,4.78,3480067.62441],["2026-07-28",4.7,4.845,4.41,4.7,3800464.737805],["2026-07-29",4.69,4.71,4.32,4.37,4456775.629075],["2026-07-30",4.49,4.83,4.463,4.81,2933623.223823],["2026-07-31",4.945,4.99,4.66,4.78,2220360.738303],["2026-08-03",4.905,5.655,4.8,5.65,5897098.984907],["2026-08-04",5.67,5.82,5.605,5.69,4086629.201261],["2026-08-05",5.73,5.7886,5.5,5.66,3478583.362475],["2026-08-06",5.51,5.88,5.5,5.68,4853237.694907],["2026-08-07",4.93,5.2268,4.6809,5.085,10052035.85949],["2026-08-10",5.07,5.31,5.03,5.03,1630899.852604],["2026-08-11",4.95,5.075,4.62,4.9,8066973.969713],["2026-08-12",5.02,5.1386,4.82,4.83,6079912.609864],["2026-08-13",4.83,5.035,4.77,4.94,4590096.501852],["2026-08-14",4.95,5.1,4.805,4.99,4669260.73669]]}