{"t":"SMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-04-02",30.5935,31.9499,30.2544,30.8478,10043400.0],["2025-04-03",30.1414,31.4601,30.1414,31.1775,3944100.0],["2025-04-04",30.358,32.2607,30.358,30.9797,1962500.0],["2025-04-07",30.3863,31.3536,28.8321,30.3298,1765100.0],["2025-04-08",30.3298,31.3094,28.1539,29.4067,1798200.0],["2025-04-09",28.4271,31.1963,28.2575,30.066,782000.0],["2025-04-10",29.548,30.537,28.5778,30.1414,703600.0],["2025-04-11",30.5841,31.0739,29.5009,30.471,389500.0],["2025-04-14",30.5747,33.0331,29.6798,30.8478,342000.0],["2025-04-15",30.6783,31.2105,30.1885,30.6689,383100.0],["2025-04-16",30.9138,31.4224,30.2544,31.3941,361200.0],["2025-04-17",31.4224,32.1759,31.0597,31.9687,531100.0],["2025-04-21",31.8557,32.0252,30.537,31.2057,448100.0],["2025-04-22",31.2152,32.3068,31.0174,31.2999,470000.0],["2025-04-23",31.5637,32.5433,30.9608,31.1492,407600.0],["2025-04-24",31.4601,31.6955,30.8478,31.6955,495100.0],["2025-04-25",31.6955,32.3549,31.3423,31.5072,297500.0],["2025-04-28",31.931,32.2136,31.0645,32.0252,335900.0],["2025-04-29",31.7615,32.9671,31.7097,32.0723,628900.0],["2025-04-30",31.8851,33.4642,31.8851,33.2278,789900.0],["2025-05-01",33.3318,33.6911,32.9252,33.398,403900.0],["2025-05-02",33.8708,34.3531,33.4264,33.8519,442200.0],["2025-05-05",34.4287,34.4287,33.0482,33.4926,314100.0],["2025-05-06",33.2373,34.0174,32.6416,32.7172,435400.0],["2025-05-07",33.0009,33.3744,32.1499,32.8496,499800.0],["2025-05-08",33.0671,34.0127,32.9063,34.0127,582700.0],["2025-05-09",33.8046,35.6863,33.5682,34.5705,558900.0],["2025-05-12",35.2892,35.6107,34.0788,34.5422,299100.0],["2025-05-13",34.9582,35.2987,33.1711,34.041,396700.0],["2025-05-14",34.2396,34.5044,33.6439,33.9843,423500.0],["2025-05-15",34.4382,34.7502,33.5682,34.6746,308300.0],["2025-05-16",35.0433,35.2608,34.4382,34.9488,293600.0],["2025-05-19",35.0339,35.0528,34.4382,34.7691,258600.0],["2025-05-20",34.8353,35.3365,34.3814,34.6556,293200.0],["2025-05-21",34.5044,34.8826,33.6533,33.9275,245400.0],["2025-05-22",33.6817,34.6651,33.4358,34.5516,496300.0],["2025-05-23",34.1261,34.6557,34.1261,34.6084,256800.0],["2025-05-27",35.0528,35.1757,34.6178,34.8448,373400.0],["2025-05-28",34.7029,35.2939,34.3389,34.58,441300.0],["2025-05-29",34.5422,35.015,33.9086,34.5138,339500.0],["2025-05-30",34.1588,34.9561,33.5229,34.6809,396800.0],["2025-06-02",34.6809,35.0795,34.472,34.6903,435200.0],["2025-06-03",34.5765,35.1697,34.1968,34.8042,448600.0],["2025-06-04",34.8422,34.9513,34.3581,34.8802,592900.0],["2025-06-05",34.5765,35.1175,34.4626,34.7948,601800.0],["2025-06-06",34.9276,35.1364,34.3676,35.1174,515600.0],["2025-06-09",35.6774,35.7534,34.6097,35.3168,959900.0],["2025-06-10",35.6679,35.6679,35.1364,35.3737,282600.0],["2025-06-11",35.3263,35.6822,34.4056,34.7188,355800.0],["2025-06-12",34.548,34.8991,34.0544,34.3866,331100.0],["2025-06-13",34.0354,34.2803,33.466,33.8741,261400.0],["2025-06-16",34.0544,35.051,34.0544,34.4341,539700.0],["2025-06-17",34.472,34.6619,33.6463,33.6748,692300.0],["2025-06-18",34.1114,34.9941,33.5514,34.4626,933200.0],["2025-06-20",34.6808,34.9086,33.7697,34.6619,4248700.0],["2025-06-23",34.5385,35.3357,34.2234,35.2029,797500.0],["2025-06-24",35.5161,35.8673,34.9466,35.3073,706300.0],["2025-06-25",35.592,35.7296,34.4483,34.6429,601700.0],["2025-06-26",34.4531,34.6809,33.8124,34.3771,663900.0],["2025-06-27",34.5005,35.032,33.8551,34.2158,5696800.0],["2025-06-30",34.2272,34.6654,33.3127,34.513,1199700.0],["2025-07-01",34.2367,35.5704,34.1605,35.2656,479400.0],["2025-07-02",35.3322,35.5132,34.6797,35.4656,790600.0],["2025-07-03",35.1608,35.599,35.0846,35.437,415700.0],["2025-07-07",35.4751,35.5323,34.6273,34.9321,775400.0],["2025-07-08",35.3037,35.3037,34.6178,34.7702,318800.0],["2025-07-09",34.6178,34.7416,34.1986,34.5987,435700.0],["2025-07-10",35.0369,35.0512,33.9081,34.0176,1094500.0],["2025-07-11",33.5604,34.4844,33.3842,34.4177,578300.0],["2025-07-14",34.3701,34.8655,34.1796,34.6559,480900.0],["2025-07-15",34.6083,34.9607,34.0367,34.1891,442600.0],["2025-07-16",34.1891,34.9036,34.0748,34.4368,651500.0],["2025-07-17",34.4749,34.5035,33.9224,34.2367,350500.0],["2025-07-18",34.4273,34.4273,33.7414,34.2653,318000.0],["2025-07-21",34.2939,34.9893,34.2939,34.5416,284900.0],["2025-07-22",34.6178,35.4942,34.5844,35.3037,538300.0],["2025-07-23",35.3894,35.98,35.0512,35.3894,406300.0],["2025-07-24",35.2846,35.4751,34.6559,34.6559,294700.0],["2025-07-25",34.9607,35.1417,34.1129,34.4939,228400.0],["2025-07-28",34.8274,34.9036,34.2367,34.4463,514000.0],["2025-07-29",34.7893,34.7893,33.9605,34.5702,608600.0],["2025-07-30",34.9988,34.9988,33.608,33.9414,360700.0],["2025-07-31",33.9854,33.9854,32.1877,32.398,778000.0],["2025-08-01",33.4021,33.4021,32.0825,33.2778,768300.0],["2025-08-04",33.2874,33.9089,33.054,33.4308,433000.0],["2025-08-05",33.2491,33.9711,33.0148,33.6985,765600.0],["2025-08-06",33.8898,33.928,33.2491,33.3925,483600.0],["2025-08-07",33.1152,33.4977,31.4991,33.1057,2164800.0],["2025-08-08",33.01,33.1439,32.2546,32.4936,281700.0],["2025-08-11",32.6275,32.6801,32.202,32.3789,262900.0],["2025-08-12",32.3311,32.9766,32.1819,32.9144,302900.0],["2025-08-13",33.23,33.7655,32.8475,33.7177,329700.0],["2025-08-14",33.4404,33.9376,32.8475,33.2682,262200.0],["2025-08-15",33.3065,33.9472,33.0579,33.5742,336400.0],["2025-08-18",33.5551,33.8611,32.9813,32.9813,443200.0],["2025-08-19",32.8953,33.7225,32.8953,33.5551,407600.0],["2025-08-20",33.7464,34.4157,33.469,33.995,627600.0],["2025-08-21",33.7464,34.6165,33.689,34.2627,694800.0],["2025-08-22",34.6166,35.8788,34.4779,34.9417,907600.0],["2025-08-25",34.6357,35.1425,34.4827,34.7887,616900.0],["2025-08-26",34.7695,35.0755,34.4253,34.5305,1078200.0],["2025-08-27",34.8747,35.4246,34.4062,34.8939,308900.0],["2025-08-28",34.8556,35.305,34.54,35.1999,443300.0],["2025-08-29",35.3592,35.7623,34.6681,34.9273,456500.0],["2025-09-02",34.6681,35.0329,34.4666,34.6106,366300.0],["2025-09-03",34.505,34.9369,34.169,34.8217,368500.0],["2025-09-04",34.8217,35.3784,34.6921,35.3208,364300.0],["2025-09-05",35.4456,36.2134,35.436,35.8391,389500.0],["2025-09-08",35.7911,36.1558,35.3208,36.1078,290000.0],["2025-09-09",36.2134,36.2422,35.8679,36.1462,265100.0],["2025-09-10",36.271,36.7797,36.0982,36.3478,286200.0],["2025-09-11",36.3958,37.178,36.3958,37.106,294200.0],["2025-09-12",37.0197,37.5763,37.0101,37.4228,382400.0],["2025-09-15",37.5572,38.1714,36.7941,37.1828,452500.0],["2025-09-16",37.0485,37.4036,36.4918,37.1828,628000.0],["2025-09-17",37.5379,37.6051,36.8805,37.0964,736500.0],["2025-09-18",37.0964,37.4228,36.5685,36.7125,418100.0],["2025-09-19",36.7797,36.9045,35.4936,35.5608,1188200.0],["2025-09-22",35.3208,35.7028,35.0137,35.4744,260800.0],["2025-09-23",35.5128,35.8439,35.1576,35.5128,172200.0],["2025-09-24",35.2344,35.436,34.553,34.9849,310900.0],["2025-09-25",35.0713,35.556,34.5626,34.8505,224000.0],["2025-09-26",35.1288,36.2806,34.553,35.4168,533300.0],["2025-09-29",35.34,36.223,34.9273,35.7527,835800.0],["2025-09-30",36.4867,37.0646,35.562,36.2555,1141300.0],["2025-10-01",35.0226,37.0646,35.0226,37.0068,764600.0],["2025-10-02",36.1207,36.3904,33.6163,35.9473,2053400.0],["2025-10-03",35.1574,36.3133,34.3002,34.618,1395800.0],["2025-10-06",34.6662,34.6903,33.4237,33.8089,1432800.0],["2025-10-07",33.9149,34.6229,32.9902,34.5313,902500.0],["2025-10-08",34.4061,34.6758,33.9486,34.4736,871300.0],["2025-10-09",34.3869,34.5506,33.6885,34.0883,661800.0],["2025-10-10",33.9534,34.4399,33.4092,33.6259,798100.0],["2025-10-13",33.6741,34.122,33.4814,33.9438,629000.0],["2025-10-14",33.7993,34.5082,33.6452,34.252,464600.0],["2025-10-15",34.5892,35.1575,33.78,34.2906,695700.0],["2025-10-16",34.83,35.2345,33.4718,35.2345,706700.0],["2025-10-17",34.6951,35.5427,34.5795,35.3212,988500.0],["2025-10-20",35.09,35.6005,34.9099,35.6005,485100.0],["2025-10-21",35.6487,36.4,35.5765,36.1592,708300.0],["2025-10-22",36.1785,36.5676,35.6391,36.4193,464400.0],["2025-10-23",36.3326,36.7082,35.9184,36.5541,824100.0],["2025-10-24",36.7853,37.2669,36.4289,36.4771,596200.0],["2025-10-27",36.5252,36.5734,36.0147,36.1303,919200.0],["2025-10-28",36.0051,36.1014,35.3934,35.8799,1025300.0],["2025-10-29",35.6005,35.8606,34.5506,34.7722,976700.0],["2025-10-30",34.8396,35.562,33.5585,33.7126,606100.0],["2025-10-31",33.7958,33.7958,33.1286,33.2156,794900.0],["2025-11-03",32.8481,33.3026,32.1423,33.3026,725100.0],["2025-11-04",33.0512,33.438,32.4033,33.0319,686800.0],["2025-11-05",33.3026,33.6024,32.8578,33.351,701800.0],["2025-11-06",33.0125,33.3751,32.3066,33.0029,829700.0],["2025-11-07",33.2543,34.1149,32.6838,33.0222,842800.0],["2025-11-10",32.8481,33.1769,32.1423,32.1423,456200.0],["2025-11-11",32.3647,32.6451,31.8957,32.3647,556300.0],["2025-11-12",32.1036,32.2825,31.6684,31.6974,877400.0],["2025-11-13",31.6684,32.2873,31.1463,31.6007,691200.0],["2025-11-14",31.0592,31.9005,30.4597,31.6298,573100.0],["2025-11-17",31.5911,32.3066,30.6144,30.7691,458700.0],["2025-11-18",30.9819,30.9819,30.5951,30.7498,620700.0],["2025-11-19",30.8465,31.1656,29.4251,30.2276,1143300.0],["2025-11-20",30.1019,30.6241,29.6136,29.7055,718300.0],["2025-11-21",29.7635,30.6724,29.1736,30.1696,864100.0],["2025-11-24",29.8215,30.4355,29.7442,30.1503,2553700.0],["2025-11-25",30.4791,31.0786,30.2518,30.8852,777400.0],["2025-11-26",31.0496,31.9779,31.0496,31.5234,652100.0],["2025-11-28",31.5545,31.9719,31.1855,31.7292,259700.0],["2025-12-01",31.3311,31.6807,31.1467,31.5545,509200.0],["2025-12-02",31.8943,31.8943,31.4088,31.7098,497700.0],["2025-12-03",31.8554,32.4186,31.6613,32.0399,963700.0],["2025-12-04",32.069,32.2632,31.603,31.7195,786300.0],["2025-12-05",31.7486,32.0001,31.3311,31.9525,677900.0],["2025-12-08",32.0399,32.4768,31.7875,32.2438,1050800.0],["2025-12-09",32.205,32.5157,31.569,31.6224,861800.0],["2025-12-10",31.4477,32.0982,31.302,31.7681,619500.0],["2025-12-11",32.3797,32.5254,31.9088,32.1953,647900.0],["2025-12-12",32.3409,32.7681,31.7583,31.7875,666700.0],["2025-12-15",32.1467,32.4768,31.4282,31.4962,519300.0],["2025-12-16",31.7292,32.0011,31.0884,31.0981,703200.0],["2025-12-17",31.0302,31.638,31.0302,31.3311,459100.0],["2025-12-18",31.069,31.5011,30.2777,30.5933,766600.0],["2025-12-19",30.4282,31.0399,30.1564,30.467,3435800.0],["2025-12-22",30.4088,31.0302,30.4088,30.7777,559800.0],["2025-12-23",30.8457,30.9913,30.2826,30.3214,481700.0],["2025-12-24",30.7098,31.0302,30.4767,30.6515,213700.0],["2025-12-26",30.8457,31.0205,30.4185,30.603,380000.0],["2025-12-29",30.6515,31.069,30.2826,30.3408,313000.0],["2025-12-30",30.3991,30.7651,30.2534,30.467,365900.0],["2025-12-31",30.5704,30.6679,30.1023,30.1706,559200.0],["2026-01-02",30.0926,30.3656,29.8391,29.9951,462400.0],["2026-01-05",30.1413,30.2486,29.5368,30.1218,858700.0],["2026-01-06",29.9268,31.097,29.9268,31.0872,1046400.0],["2026-01-07",30.9361,31.3505,30.312,30.5021,1463200.0],["2026-01-08",30.2194,31.0677,29.8488,30.8727,1110400.0],["2026-01-09",31.019,31.5553,30.6289,31.4188,1059600.0],["2026-01-12",31.253,32.0234,31.253,31.6626,466500.0],["2026-01-13",31.6333,31.7649,30.8142,31.487,605900.0],["2026-01-14",31.5553,32.2574,31.5553,32.2476,555300.0],["2026-01-15",32.3256,33.0521,31.9453,33.0277,534100.0],["2026-01-16",32.94,33.0277,32.3988,32.8035,420500.0],["2026-01-20",32.3159,32.5304,31.4773,31.5553,912200.0],["2026-01-21",31.8381,32.0624,31.2628,31.526,1319600.0],["2026-01-22",31.3505,31.9648,31.097,31.2823,733800.0],["2026-01-23",31.3408,31.4285,31.0287,31.1262,612000.0],["2026-01-26",31.4285,31.4285,30.4973,30.8434,602900.0],["2026-01-27",30.6777,30.98,30.5021,30.8824,649700.0],["2026-01-28",30.941,31.253,30.2779,30.3656,473600.0],["2026-01-29",30.4241,30.941,30.2779,30.6679,827500.0],["2026-01-30",30.7424,30.9039,30.2723,30.7913,465200.0],["2026-02-02",30.3996,30.9431,30.3604,30.6542,632000.0],["2026-02-03",30.5857,31.5366,30.5759,30.8893,716300.0],["2026-02-04",31.0655,32.3975,30.7815,31.9666,740300.0],["2026-02-05",31.1439,31.6336,30.9186,31.0949,1093600.0],["2026-02-06",31.3398,32.0841,31.2027,31.3985,540000.0],["2026-02-09",31.1831,31.5444,30.948,31.4671,259900.0],["2026-02-10",31.4083,32.231,31.3838,31.8686,329100.0],["2026-02-11",31.9274,32.2457,31.4965,31.9274,391400.0],["2026-02-12",32.1722,32.7403,31.2027,31.4181,739200.0],["2026-02-13",31.3789,32.1722,30.9774,32.1722,608200.0],["2026-02-17",32.3779,33.6266,32.1477,33.5727,690300.0],["2026-02-18",33.4944,34.0722,32.7501,32.7794,586800.0],["2026-02-19",32.799,33.181,32.4758,32.8774,666200.0],["2026-02-20",33.2299,34.2485,32.8578,34.131,746300.0],["2026-02-23",34.082,34.7382,33.8176,34.1995,1401800.0],["2026-02-24",34.1505,34.7186,32.6619,32.6815,1101000.0],["2026-02-25",32.9263,33.181,31.9225,32.2506,775200.0],["2026-02-26",32.3975,33.1418,31.4328,32.3191,1426900.0],["2026-02-27",32.1255,33.2412,32.1255,32.7841,2980800.0],["2026-03-02",32.3811,33.777,32.268,33.0888,836100.0],["2026-03-03",32.4204,32.6661,31.3685,31.9387,1174700.0],["2026-03-04",32.0468,32.3909,31.5652,32.2533,906800.0],["2026-03-05",31.8502,32.44,31.7372,31.9289,705600.0],["2026-03-06",31.9092,31.9092,31.0736,31.2702,974500.0],["2026-03-09",30.7886,31.575,30.2282,31.3194,1019000.0],["2026-03-10",31.4079,32.1992,31.1621,31.6634,1114900.0],["2026-03-11",31.4963,32.155,30.8672,31.4177,1168000.0],["2026-03-12",31.1424,31.7421,30.764,30.9458,813500.0],["2026-03-13",31.4177,31.6585,30.9753,31.2113,952000.0],["2026-03-16",32.2533,32.9316,31.9092,32.0665,1805800.0],["2026-03-17",32.3122,33.0594,31.7912,32.4794,1301000.0],["2026-03-18",31.9879,32.5334,31.4177,31.4472,1246200.0],["2026-03-19",31.1523,31.6733,31.1228,31.2407,695100.0],["2026-03-20",31.1818,31.3587,29.6089,29.7957,6446900.0],["2026-03-23",30.5919,31.2899,30.2675,30.7099,750000.0],["2026-03-24",30.415,30.9753,30.0414,30.1791,733700.0],["2026-03-25",30.4936,30.5379,29.663,30.0611,552300.0],["2026-03-26",29.9726,30.5526,29.3926,29.5008,943800.0],["2026-03-27",29.3828,29.5401,29.083,29.5008,671700.0],["2026-03-30",30.012,30.012,28.9159,29.2747,690500.0],["2026-03-31",30.0805,30.1003,29.1819,29.9028,1991800.0],["2026-04-01",29.9126,30.2089,29.6658,30.0509,526100.0],["2026-04-02",29.7843,30.6365,29.6262,30.5052,573900.0],["2026-04-06",30.3472,30.5052,29.9719,29.9818,552500.0],["2026-04-07",29.7448,30.0657,29.5226,29.8731,380000.0],["2026-04-08",30.515,31.0878,30.3373,31.0582,653600.0],["2026-04-09",30.8409,31.9223,30.5743,31.4631,487800.0],["2026-04-10",31.6013,31.7791,31.3248,31.5816,392500.0],["2026-04-13",31.4137,31.4137,30.8656,31.3446,476100.0],["2026-04-14",31.3347,32.026,31.2656,31.9173,580400.0],["2026-04-15",31.7297,31.7643,30.9792,31.4038,815600.0],["2026-04-16",31.3841,31.9075,31.3742,31.8186,829600.0],["2026-04-17",32.1544,32.8259,32.0803,32.7765,743000.0],["2026-04-20",32.5395,33.1814,32.3963,32.974,397600.0],["2026-04-21",32.8851,32.9839,32.1149,32.4802,607700.0],["2026-04-22",32.6679,32.6679,31.3446,31.4532,714500.0],["2026-04-23",31.5322,32.1148,31.1767,32.0852,596300.0],["2026-04-24",32.0062,32.3124,31.3544,32.0556,410300.0],["2026-04-27",31.789,32.3815,31.3298,31.3939,631100.0],["2026-04-28",31.5421,31.7198,31.0977,31.6507,542300.0],["2026-04-29",31.473,31.868,30.9594,31.1668,544700.0],["2026-04-30",31.2581,31.387,30.8812,31.2184,861000.0],["2026-05-01",31.2283,31.387,30.7523,31.0795,678000.0],["2026-05-04",30.7424,30.8564,29.7606,30.1275,643600.0],["2026-05-05",30.3457,30.8812,30.0482,30.7424,673500.0],["2026-05-06",31.3176,32.1258,30.9903,31.8233,798300.0],["2026-05-07",32.2497,33.7075,32.0117,33.2018,1113000.0],["2026-05-08",33.3208,33.3208,32.2696,32.2894,774500.0],["2026-05-11",32.3192,32.6067,31.9423,32.0613,354600.0],["2026-05-12",32.1506,32.1506,31.3275,31.4861,469300.0],["2026-05-13",31.3771,31.4514,30.5738,30.6531,385900.0],["2026-05-14",31.0696,31.3076,30.4746,30.5044,941900.0],["2026-05-15",30.425,30.7662,29.1755,29.3937,669300.0],["2026-05-18",29.4234,29.9689,29.3193,29.6713,540700.0],["2026-05-19",29.3937,29.6515,29.1656,29.3838,434100.0],["2026-05-20",29.3143,30.6382,29.3143,30.5639,783900.0],["2026-05-21",30.2267,30.7325,29.6713,30.6135,561900.0],["2026-05-22",30.673,30.7572,30.306,30.7225,573100.0],["2026-05-26",30.7721,31.0002,30.6581,30.7721,506300.0],["2026-05-27",30.9804,31.2184,30.7275,31.0795,812000.0],["2026-05-28",31.2779,31.8233,30.9209,31.268,749000.0],["2026-05-29",31.0449,31.3636,30.6564,31.1245,1185100.0],["2026-06-01",30.7759,31.0947,30.4851,30.5568,489200.0],["2026-06-02",30.2182,30.6465,30.0788,30.5867,534400.0],["2026-06-03",30.3178,30.8855,30.1086,30.1584,613400.0],["2026-06-04",30.7461,30.8506,30.258,30.6365,854900.0],["2026-06-05",30.3676,31.0349,30.3576,30.7859,987900.0],["2026-06-08",30.8955,31.5528,30.771,31.5429,570200.0],["2026-06-09",31.8715,32.7978,31.8217,32.5189,622700.0],["2026-06-10",32.4691,33.1165,32.4592,32.758,1027200.0],["2026-06-11",32.9173,33.256,32.0707,32.2799,754900.0],["2026-06-12",32.2201,32.7281,31.9512,32.1106,424100.0],["2026-06-15",32.26,32.5289,31.8616,32.1205,516600.0],["2026-06-16",32.3098,32.4492,31.7172,31.8217,370400.0],["2026-06-17",31.6325,32.0408,31.3785,31.7819,656500.0],["2026-06-18",32.1703,32.7082,31.8417,32.5488,840700.0],["2026-06-22",32.5189,32.8974,32.24,32.25,595700.0],["2026-06-23",32.6584,33.0667,32.2998,32.3994,554200.0],["2026-06-24",32.7779,32.9273,32.3098,32.7181,575200.0],["2026-06-25",32.7978,33.0568,32.1604,32.6484,499800.0],["2026-06-26",32.9273,33.3655,32.6534,33.3058,1988100.0],["2026-06-29",33.236,33.5348,32.3297,32.748,659000.0],["2026-06-30",32.28,32.74,32.05,32.5,976900.0],["2026-07-01",33.48,33.48,32.52,33.28,680800.0],["2026-07-02",33.78,33.85,33.2,33.67,882400.0],["2026-07-06",33.43,33.48,32.44,32.8,485532.577608],["2026-07-07",32.96,33.29,32.52,32.54,518077.559162],["2026-07-08",32.55,32.59,32.01,32.55,881499.43043],["2026-07-09",32.34,32.84,32.34,32.52,353537.899668],["2026-07-10",32.54,33.09,32.47,32.99,278922.643837],["2026-07-13",32.82,33.335,32.5,33.15,343413.398779],["2026-07-14",33.45,33.6,33.11,33.19,303515.331662],["2026-07-15",33.39,33.655,33.07,33.13,429618.325795],["2026-07-16",33.38,35.23,33.22,35,2312893.39424],["2026-07-17",35.05,35.82,34.19,34.29,1144958.871129],["2026-07-20",33.93,34.1,33.65,33.75,821897.005102],["2026-07-21",33.79,34.43,33.3501,34.36,1340924.747757],["2026-07-22",34.18,34.44,33.968,34.3,889557.962098],["2026-07-23",34.26,34.48,33.58,33.7,577444.934916],["2026-07-24",33.94,34.97,33.77,34.74,530159.568983],["2026-07-27",34.8,35.4795,34.8,35.13,466323.628333],["2026-07-28",35.57,35.92,35.21,35.39,848213.326696],["2026-07-29",35.44,35.5599,34.79,34.92,1403390.771191],["2026-07-30",34.72,34.74,33.38,33.56,398679.036764],["2026-07-31",33.28,33.67,32.97,33.54,366510.813813],["2026-08-03",33.76,33.91,33.4639,33.62,730467.283216],["2026-08-04",33.28,34.02,32.97,33.68,745560.566606],["2026-08-05",33.33,34.01,33.2577,33.85,604067.074437],["2026-08-06",35.25,35.4399,34.15,34.46,907678.256323],["2026-08-07",34.46,34.92,34.22,34.31,402707.199044],["2026-08-10",34.03,34.09,33.345,33.74,91010.873166],["2026-08-11",33.83,34.28,33.83,34.03,398972.022582],["2026-08-12",34.08,34.08,33.55,33.71,406149.511348],["2026-08-13",33.87,34.305,33.5201,34.23,649670.072383],["2026-08-14",33.99,34.5,33.8829,34.15,452036.960922]]}