{"t":"SNDK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-02-13",35.06,44.0,34.99,36.0,369100.0],["2025-02-14",37.0,38.25,35.505,36.65,242700.0],["2025-02-18",40.53,47.15,39.0,47.15,444500.0],["2025-02-19",46.51,48.5,45.5,46.0,220700.0],["2025-02-20",48.98,49.49,46.71,48.26,446200.0],["2025-02-21",48.99,50.69,48.0,50.37,1252100.0],["2025-02-24",52.0,53.0,46.21,48.6,33848500.0],["2025-02-25",48.3,55.01,47.81,48.16,8198900.0],["2025-02-26",46.15,49.91,45.3,46.58,8389000.0],["2025-02-27",46.04,47.87,41.58,45.16,9676100.0],["2025-02-28",45.23,48.7,43.75,46.85,7713800.0],["2025-03-03",48.49,50.88,47.605,50.31,4813000.0],["2025-03-04",46.69,50.1,45.097,48.69,6074700.0],["2025-03-05",47.6,49.398,46.5,48.47,5071800.0],["2025-03-06",47.41,49.06,45.24,46.5,4157300.0],["2025-03-07",49.2,51.13,47.16,51.0,7825500.0],["2025-03-10",50.49,53.67,49.55,53.0,5223800.0],["2025-03-11",51.84,53.19,49.82,52.16,3153400.0],["2025-03-12",53.0,53.1,50.38,50.44,2177500.0],["2025-03-13",50.0,50.87,47.86,48.44,3547400.0],["2025-03-14",49.43,54.94,49.43,54.82,4847600.0],["2025-03-17",54.8,58.36,54.745,55.65,2930700.0],["2025-03-18",55.14,57.89,54.57,56.42,2587300.0],["2025-03-19",56.3,57.605,55.67,56.33,2520700.0],["2025-03-20",56.51,57.17,54.92,56.21,2701900.0],["2025-03-21",55.1,55.45,51.915,53.96,6372200.0],["2025-03-24",54.61,55.685,51.84,52.99,3562800.0],["2025-03-25",52.13,53.18,51.76,52.2,3079000.0],["2025-03-26",53.53,53.7,51.98,52.62,1242400.0],["2025-03-27",51.95,54.24,51.71,52.88,1618100.0],["2025-03-28",52.21,52.89,48.455,48.97,3987300.0],["2025-03-31",47.41,48.395,47.02,47.61,2113400.0],["2025-04-01",47.55,49.36,46.58,48.11,2115600.0],["2025-04-02",46.92,48.71,46.51,47.67,1725300.0],["2025-04-03",44.8,44.8,37.55,38.26,7372000.0],["2025-04-04",35.72,35.87,28.36,30.11,11428600.0],["2025-04-07",29.22,32.98,27.885,31.48,6238600.0],["2025-04-08",33.0,35.84,31.655,32.35,5979600.0],["2025-04-09",31.92,39.65,31.26,36.58,5601600.0],["2025-04-10",34.6,35.03,30.51,31.075,4153400.0],["2025-04-11",30.56,32.05,28.27,31.97,4856000.0],["2025-04-14",33.75,36.17,32.48,33.55,4102300.0],["2025-04-15",33.3,34.56,32.89,33.23,1936800.0],["2025-04-16",32.3,33.12,30.75,32.03,2321000.0],["2025-04-17",31.75,32.66,30.39,31.29,2057200.0],["2025-04-21",31.07,31.07,28.94,29.81,2579400.0],["2025-04-22",30.26,31.12,29.315,29.62,2883700.0],["2025-04-23",31.985,32.778,30.2,30.36,2750200.0],["2025-04-24",30.81,32.98,30.31,32.29,2590500.0],["2025-04-25",32.26,33.37,31.6,32.85,1322100.0],["2025-04-28",32.63,33.0,31.66,32.27,1421000.0],["2025-04-29",31.39,33.04,31.39,32.94,1385900.0],["2025-04-30",31.84,32.47,31.01,32.11,2322100.0],["2025-05-01",32.48,34.19,32.48,32.59,1910200.0],["2025-05-02",33.11,35.41,33.05,34.4,2193700.0],["2025-05-05",33.83,35.23,33.525,34.61,1993800.0],["2025-05-06",34.02,34.43,33.46,33.83,1707600.0],["2025-05-07",34.0,35.56,33.378,34.97,3640000.0],["2025-05-08",34.97,37.76,33.13,36.66,4969000.0],["2025-05-09",37.96,38.79,37.28,37.74,2039200.0],["2025-05-12",41.14,42.24,40.0,41.27,5374400.0],["2025-05-13",41.85,43.8,41.3,42.0,2186700.0],["2025-05-14",42.0,43.43,41.01,41.93,1828400.0],["2025-05-15",41.17,41.863,39.75,40.54,1930800.0],["2025-05-16",40.52,41.0,39.925,40.44,2132500.0],["2025-05-19",39.33,39.5,38.53,38.78,1765400.0],["2025-05-20",38.78,41.111,38.45,40.18,1756400.0],["2025-05-21",40.04,40.48,38.35,38.6,1816200.0],["2025-05-22",38.4,39.284,37.77,37.84,1764900.0],["2025-05-23",36.25,37.567,35.79,37.28,1232900.0],["2025-05-27",37.945,38.62,37.5,38.18,1411000.0],["2025-05-28",38.4,38.91,37.8,38.58,1055800.0],["2025-05-29",39.04,39.225,37.685,38.6,1501900.0],["2025-05-30",38.19,38.45,36.68,37.69,5499600.0],["2025-06-02",37.54,37.88,36.207,37.33,1621000.0],["2025-06-03",37.45,39.24,36.87,38.64,1294000.0],["2025-06-04",38.64,40.27,38.35,39.82,1860500.0],["2025-06-05",39.375,40.45,37.33,39.12,5456000.0],["2025-06-06",39.73,40.155,38.53,39.15,10955500.0],["2025-06-09",40.27,42.235,39.55,41.82,10990300.0],["2025-06-10",41.79,42.66,40.75,41.59,4056300.0],["2025-06-11",42.38,43.23,39.89,40.23,3891800.0],["2025-06-12",39.67,41.83,39.44,41.3,2052000.0],["2025-06-13",41.0,42.83,40.78,42.5,2755900.0],["2025-06-16",43.37,44.85,42.56,44.21,2901800.0],["2025-06-17",44.23,44.559,43.535,44.09,2914900.0],["2025-06-18",45.0,47.43,44.86,46.62,3351400.0],["2025-06-20",46.98,48.21,44.76,46.58,4762700.0],["2025-06-23",46.36,48.25,45.804,46.95,1791600.0],["2025-06-24",47.18,48.75,46.71,47.34,1740600.0],["2025-06-25",47.34,48.16,47.05,47.25,2357900.0],["2025-06-26",49.595,49.82,47.07,47.44,3449600.0],["2025-06-27",47.23,47.74,46.19,47.15,3624000.0],["2025-06-30",47.23,47.34,45.33,45.35,3034600.0],["2025-07-01",45.7,45.915,44.3,44.96,2893400.0],["2025-07-02",44.52,46.24,44.17,46.21,3509400.0],["2025-07-03",46.095,47.32,45.89,46.41,1441600.0],["2025-07-07",47.14,47.235,45.09,45.22,2446100.0],["2025-07-08",46.12,47.25,45.61,46.17,2347200.0],["2025-07-09",46.12,47.09,45.985,46.2,1575100.0],["2025-07-10",47.37,47.75,46.62,46.95,1734300.0],["2025-07-11",46.29,47.415,45.825,46.09,1242000.0],["2025-07-14",44.63,44.85,41.46,42.48,5486900.0],["2025-07-15",42.8,43.45,42.515,42.72,2398200.0],["2025-07-16",42.76,42.96,40.3,41.36,2338400.0],["2025-07-17",41.4,42.26,41.04,41.52,2290100.0],["2025-07-18",41.54,42.285,40.84,42.19,1678600.0],["2025-07-21",41.728,42.28,40.55,41.61,2174200.0],["2025-07-22",41.51,41.98,40.89,41.36,1846700.0],["2025-07-23",41.06,43.65,41.06,43.0,2220800.0],["2025-07-24",43.08,43.5,42.03,42.06,1347100.0],["2025-07-25",42.48,42.605,41.5,42.48,869200.0],["2025-07-28",43.08,43.24,41.57,41.89,851300.0],["2025-07-29",42.26,43.19,41.677,42.93,1202600.0],["2025-07-30",42.07,43.47,42.07,43.39,1334800.0],["2025-07-31",43.73,44.62,42.243,42.92,1849200.0],["2025-08-01",42.18,42.225,40.1,41.33,1661800.0],["2025-08-04",42.11,42.54,41.6,42.51,1540000.0],["2025-08-05",42.53,43.395,41.37,41.93,1422900.0],["2025-08-06",42.72,43.0,41.615,42.1,1553800.0],["2025-08-07",42.0,42.35,40.53,40.69,2207200.0],["2025-08-08",41.41,44.85,41.0,44.34,3516500.0],["2025-08-11",45.7,46.35,43.17,43.37,3095000.0],["2025-08-12",45.21,47.86,45.0,46.83,3204500.0],["2025-08-13",47.02,48.46,46.8,47.01,2348500.0],["2025-08-14",46.43,47.264,46.08,46.68,3549300.0],["2025-08-15",43.06,46.13,42.82,44.54,7519200.0],["2025-08-18",44.25,45.87,44.25,45.52,2541700.0],["2025-08-19",46.23,46.5,44.26,44.58,2372900.0],["2025-08-20",44.86,45.0,43.202,44.4,1526800.0],["2025-08-21",43.87,45.6,43.56,45.5,1802300.0],["2025-08-22",46.11,47.19,45.63,46.37,2208300.0],["2025-08-25",46.36,46.88,46.01,46.78,1318100.0],["2025-08-26",46.75,48.21,46.75,47.35,2577800.0],["2025-08-27",47.4,49.08,47.4,48.44,2145100.0],["2025-08-28",48.56,51.23,48.56,50.87,2919400.0],["2025-08-29",51.15,52.94,50.82,52.47,4228000.0],["2025-09-02",51.01,51.7,50.07,51.07,2023400.0],["2025-09-03",51.92,53.225,50.65,53.01,1689700.0],["2025-09-04",55.67,62.65,55.55,62.5,10189000.0],["2025-09-05",65.52,68.67,63.74,68.55,9050000.0],["2025-09-08",68.65,71.0,67.86,70.495,5869100.0],["2025-09-09",70.26,71.4,69.57,70.51,3364300.0],["2025-09-10",72.42,74.49,72.03,73.92,4053000.0],["2025-09-11",82.3,85.89,81.38,84.3,10167400.0],["2025-09-12",85.31,86.96,82.28,86.13,5641700.0],["2025-09-15",85.3,92.055,85.12,90.09,8981300.0],["2025-09-16",90.31,93.13,89.56,91.55,6292100.0],["2025-09-17",90.775,94.81,90.22,93.97,7031000.0],["2025-09-18",97.3,102.93,96.858,98.87,9441900.0],["2025-09-19",98.0,102.99,96.71,102.21,6459900.0],["2025-09-22",105.76,108.8,101.59,102.92,7692200.0],["2025-09-23",105.0,110.21,104.7,106.4,7835000.0],["2025-09-24",103.555,107.72,96.631,99.83,12409300.0],["2025-09-25",96.265,100.45,93.535,94.29,10569300.0],["2025-09-26",96.0,99.646,94.39,97.12,6418000.0],["2025-09-29",104.25,114.0,103.348,113.5,12435400.0],["2025-09-30",114.1,120.74,112.11,112.2,11414800.0],["2025-10-01",113.06,123.85,112.0,121.12,12237400.0],["2025-10-02",128.69,132.29,123.26,124.14,9453400.0],["2025-10-03",128.29,137.05,126.7,128.41,10193700.0],["2025-10-06",133.6,134.79,119.29,121.17,9963900.0],["2025-10-07",125.2,125.2,115.68,120.95,6594600.0],["2025-10-08",121.5,132.28,120.2,131.88,7173400.0],["2025-10-09",127.0,131.605,126.12,129.68,3561500.0],["2025-10-10",131.46,132.0,116.17,116.91,7860200.0],["2025-10-13",129.74,135.91,124.048,134.61,8297300.0],["2025-10-14",123.59,130.48,120.96,127.29,7078600.0],["2025-10-15",134.75,144.55,130.5,144.3,8971100.0],["2025-10-16",146.0,149.09,141.7,144.27,6289600.0],["2025-10-17",139.22,150.82,136.29,140.16,8279800.0],["2025-10-20",145.98,152.63,145.5,148.04,6626100.0],["2025-10-21",145.8,150.16,142.76,149.29,4177900.0],["2025-10-22",149.1,157.4,144.82,146.95,7516800.0],["2025-10-23",146.995,167.95,146.0,167.05,9011400.0],["2025-10-24",174.4,187.36,173.5,186.16,10653100.0],["2025-10-27",191.5,191.85,173.72,176.49,11235500.0],["2025-10-28",175.49,178.82,164.56,175.53,9140800.0],["2025-10-29",186.67,205.64,181.51,204.36,9365000.0],["2025-10-30",192.02,204.92,191.09,195.82,7341500.0],["2025-10-31",203.5,209.77,189.58,199.33,6920700.0],["2025-11-03",210.85,213.4,189.1,207.01,10626000.0],["2025-11-04",188.135,202.98,185.0,194.57,9800800.0],["2025-11-05",201.88,218.94,201.87,216.5,10336300.0],["2025-11-06",212.0,226.5,205.18,207.69,10402700.0],["2025-11-07",208.42,240.0,203.4,239.48,20552100.0],["2025-11-10",247.0,270.91,247.0,267.95,15276400.0],["2025-11-11",262.29,275.87,255.87,271.58,12180900.0],["2025-11-12",271.58,284.76,267.05,283.1,13730300.0],["2025-11-13",268.0,271.84,234.13,243.57,23274900.0],["2025-11-14",236.0,270.489,235.05,254.16,19464400.0],["2025-11-17",253.4,282.8,253.0,265.88,14211500.0],["2025-11-18",257.15,260.632,229.11,244.93,16433900.0],["2025-11-19",251.11,256.98,233.785,245.96,12005800.0],["2025-11-20",252.17,254.6,192.62,195.96,26590900.0],["2025-11-21",205.37,205.5,183.0,200.27,20061000.0],["2025-11-24",206.05,228.18,205.13,226.96,13798900.0],["2025-11-25",228.4,229.069,209.0,220.5,14680600.0],["2025-11-26",226.0,228.0,205.4,215.04,43000900.0],["2025-11-28",225.25,237.77,211.73,223.28,13367500.0],["2025-12-01",211.84,215.3,205.24,210.17,10280900.0],["2025-12-02",211.75,217.0,192.8,205.35,11095800.0],["2025-12-03",196.695,199.18,187.7,194.38,9868200.0],["2025-12-04",192.325,214.99,189.68,213.31,12166500.0],["2025-12-05",212.4,229.45,211.25,228.47,8451300.0],["2025-12-08",235.66,238.86,215.6,225.47,8710000.0],["2025-12-09",222.27,224.33,213.5,219.46,6299000.0],["2025-12-10",218.0,234.17,215.2,232.86,6090400.0],["2025-12-11",230.0,244.19,217.67,241.61,7622500.0],["2025-12-12",232.11,236.0,204.8,206.18,12083200.0],["2025-12-15",214.445,217.0,200.342,201.87,6265000.0],["2025-12-16",201.13,210.5,199.5,209.31,6638400.0],["2025-12-17",215.99,221.99,205.52,206.83,8232300.0],["2025-12-18",222.735,231.0,214.0,219.46,9924100.0],["2025-12-19",222.29,243.71,221.0,237.61,10925000.0],["2025-12-22",249.645,252.0,226.6,241.05,8663400.0],["2025-12-23",238.42,245.5,234.0,244.9,5305700.0],["2025-12-24",244.9,261.37,244.5,250.08,5642600.0],["2025-12-26",259.595,261.5,245.1,250.05,5553700.0],["2025-12-29",241.555,250.0,236.01,244.25,5706200.0],["2025-12-30",245.87,247.48,236.52,240.22,6617000.0],["2025-12-31",241.415,241.9,235.24,237.38,4180400.0],["2026-01-02",244.35,275.8,244.0,275.24,11104300.0],["2026-01-05",284.22,285.0,266.33,274.08,9812600.0],["2026-01-06",288.745,352.0,288.5,349.63,24249700.0],["2026-01-07",340.88,354.935,331.23,353.56,14886100.0],["2026-01-08",360.73,360.975,310.78,334.54,21404400.0],["2026-01-09",341.6,384.0,334.54,377.41,19353200.0],["2026-01-12",373.97,395.16,373.97,389.27,14603900.0],["2026-01-13",393.2,398.0,379.41,389.81,10818600.0],["2026-01-14",390.0,401.2,377.0,387.81,10862500.0],["2026-01-15",398.83,423.35,398.615,409.24,14146600.0],["2026-01-16",425.59,432.02,399.7,413.62,15703000.0],["2026-01-20",412.165,457.37,412.165,453.12,17872400.0],["2026-01-21",463.05,501.95,448.53,501.29,21365000.0],["2026-01-22",501.29,509.499,467.56,503.44,20607500.0],["2026-01-23",503.44,506.3,463.01,473.83,21061100.0],["2026-01-26",476.485,494.7,454.33,470.8,13435200.0],["2026-01-27",481.005,503.0,471.15,481.43,14015600.0],["2026-01-28",500.1,531.463,499.15,527.63,16486300.0],["2026-01-29",535.85,546.75,507.24,539.3,23010300.0],["2026-01-30",651.23,676.69,533.0,576.25,40932100.0],["2026-02-02",588.81,674.0,584.1,665.24,28765800.0],["2026-02-03",694.06,725.0,646.2,695.51,31213200.0],["2026-02-04",654.0,662.79,582.0,584.55,29007600.0],["2026-02-05",563.75,619.41,562.1,576.2,27725500.0],["2026-02-06",614.5,615.36,575.5,597.95,21327300.0],["2026-02-09",592.165,603.98,551.51,583.4,15290700.0],["2026-02-10",573.88,582.28,540.14,541.64,15904000.0],["2026-02-11",578.5,612.8,575.0,599.34,20472700.0],["2026-02-12",640.55,668.0,615.62,630.29,23321100.0],["2026-02-13",610.525,661.5,586.37,626.56,23640400.0],["2026-02-17",612.0,628.65,588.945,590.59,19143200.0],["2026-02-18",582.49,616.98,574.5,600.4,25097600.0],["2026-02-19",597.33,634.48,590.1,621.09,19601600.0],["2026-02-20",616.0,650.29,615.65,649.97,17001000.0],["2026-02-23",659.59,691.54,644.38,666.49,18569400.0],["2026-02-24",682.5,684.09,612.92,638.52,30408300.0],["2026-02-25",644.3,661.2,624.43,632.38,18561500.0],["2026-02-26",645.74,659.86,607.0,651.9,23672700.0],["2026-02-27",627.08,661.2,621.27,635.36,18208200.0],["2026-03-02",618.645,648.8,597.6,619.08,17519900.0],["2026-03-03",581.64,593.16,557.09,565.41,20533500.0],["2026-03-04",586.84,607.48,576.3,599.06,15614300.0],["2026-03-05",594.385,603.53,559.1,565.59,15433600.0],["2026-03-06",548.25,570.9,526.63,527.33,16108900.0],["2026-03-09",517.0,589.51,517.0,588.73,21205500.0],["2026-03-10",599.23,636.58,595.56,618.89,18133200.0],["2026-03-11",625.95,655.68,618.8,655.43,15815800.0],["2026-03-12",647.0,651.99,612.21,618.82,17284100.0],["2026-03-13",630.75,671.67,623.06,661.62,18806900.0],["2026-03-16",687.52,720.0,687.43,703.63,19406300.0],["2026-03-17",716.0,721.37,695.12,720.17,14782100.0],["2026-03-18",730.015,761.52,715.5,753.69,20663100.0],["2026-03-19",707.15,776.0,692.0,772.09,21266400.0],["2026-03-20",772.7,777.6,698.35,709.71,23508600.0],["2026-03-23",716.0,748.78,678.84,702.49,22925100.0],["2026-03-24",693.69,711.3,680.19,702.48,14536300.0],["2026-03-25",651.0,687.22,638.0,677.86,20618700.0],["2026-03-26",654.0,659.66,602.03,603.17,19023800.0],["2026-03-27",599.75,638.52,599.37,615.83,16684200.0],["2026-03-30",642.12,651.0,558.583,572.5,20501200.0],["2026-03-31",588.01,636.32,578.42,635.34,20685000.0],["2026-04-01",652.29,710.85,645.1,692.73,22322700.0],["2026-04-02",642.09,707.31,641.0,701.59,17443900.0],["2026-04-06",720.34,736.0,711.0,724.63,12773700.0],["2026-04-07",715.7,738.006,687.679,710.8,14406500.0],["2026-04-08",784.0,807.988,758.19,780.9,16898900.0],["2026-04-09",817.08,855.0,805.0,851.57,17233600.0],["2026-04-10",873.95,873.95,835.275,851.77,13343800.0],["2026-04-13",867.085,953.41,866.95,952.5,20234400.0],["2026-04-14",964.02,965.0,902.0,944.46,19821500.0],["2026-04-15",929.865,937.99,873.93,891.72,16269600.0],["2026-04-16",896.62,929.5,892.51,919.47,13851900.0],["2026-04-17",920.84,930.5,886.0,920.99,25655700.0],["2026-04-20",930.97,951.47,900.37,913.02,11303500.0],["2026-04-21",927.85,938.78,899.2,903.49,10245900.0],["2026-04-22",922.01,981.061,895.74,979.07,15497400.0],["2026-04-23",948.545,978.88,926.11,932.43,12272600.0],["2026-04-24",954.56,1002.09,947.0,989.9,11642800.0],["2026-04-27",1019.645,1070.66,1008.88,1070.2,13005000.0],["2026-04-28",1027.6,1054.22,980.28,1002.35,14119000.0],["2026-04-29",1070.6,1103.0,1060.0,1064.21,11350200.0],["2026-04-30",1112.4301,1115.0,1076.05,1096.51,15088300.0],["2026-05-01",1059.02,1189.24,1048.0,1187.0,23126800.0],["2026-05-04",1222.1801,1275.11,1205.0,1255.86,17853000.0],["2026-05-05",1289.01,1418.88,1286.13,1406.3199,20668200.0],["2026-05-06",1437.4,1439.7,1337.5601,1409.98,21114100.0],["2026-05-07",1379.42,1400.99,1292.574,1339.96,16243300.0],["2026-05-08",1394.37,1564.0,1391.12,1562.34,20567600.0],["2026-05-11",1586.25,1600.0,1514.47,1547.5601,16516800.0],["2026-05-12",1492.0,1508.3199,1367.0,1452.02,17138500.0],["2026-05-13",1512.485,1513.5699,1404.86,1447.23,11618700.0],["2026-05-14",1394.4,1453.77,1362.0,1382.72,11213600.0],["2026-05-15",1321.0,1426.3781,1315.75,1407.61,14011300.0],["2026-05-18",1431.67,1440.0,1277.33,1333.01,13904400.0],["2026-05-19",1289.75,1392.86,1278.11,1383.29,13309300.0],["2026-05-20",1437.98,1444.0,1366.98,1392.5601,9141200.0],["2026-05-21",1377.47,1546.09,1377.47,1542.24,13746100.0],["2026-05-22",1520.715,1528.0,1473.52,1478.6899,9657100.0],["2026-05-26",1535.21,1641.74,1520.0,1589.55,12919700.0],["2026-05-27",1645.99,1658.77,1528.28,1589.9399,10394200.0],["2026-05-28",1596.3101,1697.96,1560.1801,1641.64,10004100.0],["2026-05-29",1682.0,1708.825,1641.08,1694.98,8751100.0],["2026-06-01",1731.15,1804.0,1686.16,1761.4301,9681700.0],["2026-06-02",1750.0601,1772.4,1708.8,1716.36,7093300.0],["2026-06-03",1736.0,1861.0,1708.88,1831.5,11884700.0],["2026-06-04",1741.3101,1825.9,1725.08,1759.6801,10518500.0],["2026-06-05",1678.88,1682.0,1514.36,1559.3199,13289000.0],["2026-06-08",1634.0,1694.988,1602.0,1642.0,8189300.0],["2026-06-09",1700.5,1803.0,1536.0,1646.54,16221600.0],["2026-06-10",1624.38,1764.65,1590.0,1643.23,10362000.0],["2026-06-11",1672.26,1895.0,1665.0,1881.51,13759400.0],["2026-06-12",1890.98,2021.65,1865.11,1980.1,11926100.0],["2026-06-15",2101.1201,2119.8999,2021.11,2107.8601,9156400.0],["2026-06-16",2134.2,2167.3301,1980.1801,1991.55,9588500.0],["2026-06-17",2074.5901,2074.5901,1938.0,1958.8,9182500.0],["2026-06-18",2044.745,2191.6899,2029.0,2184.75,12178300.0],["2026-06-22",2293.3149,2354.3899,2251.2849,2273.73,9977600.0],["2026-06-23",2007.7,2060.0,1949.96,1963.6,12868300.0],["2026-06-24",1987.53,2021.5,1861.01,1914.46,10421300.0],["2026-06-25",2238.3049,2347.999,2092.0801,2335.0,15030200.0],["2026-06-26",2169.9951,2256.1101,2063.0391,2090.71,16867100.0],["2026-06-29",2090.71,2090.71,1895.0,2050.3899,11251000.0],["2026-06-30",2109.73,2280.8,2070.0,2273.73,11454300.0],["2026-07-01",2085.1699,2129.98,2002.05,2032.22,11056500.0],["2026-07-02",2043.8,2052.54,1693.0,1745.0,17346200.0],["2026-07-06",1828.68,1837.77,1713.2,1744.43,9164749.222687],["2026-07-07",1619.28,1638.88,1485.02,1617.7,14549541.898764],["2026-07-08",1591.8,1734.69,1590,1727.18,11941403.939527],["2026-07-09",1835.613,1952.59,1801,1858.27,13360725.383561],["2026-07-10",1778.984,1946.835,1773,1915.92,11022651.293712],["2026-07-13",1792.86,1800,1646.1701,1673.97,13695602.753706],["2026-07-14",1807,1812.54,1711.47,1757.82,9350099.511471],["2026-07-15",1717.29,1729.5,1478.5,1615,18857804.344813],["2026-07-16",1527.49,1551.6294,1390.04,1411.08,17062411.319989],["2026-07-17",1365.205,1501.2,1325.03,1354.82,19714308.529168],["2026-07-20",1408.78,1454.99,1375.61,1390.95,12512067.513239],["2026-07-21",1511.67,1595.6392,1489.645,1589.4,14318066.973895],["2026-07-22",1526,1628.4,1516.01,1599.27,10355607.711096],["2026-07-23",1567.6,1696.37,1558.61,1610.33,12691946.860292],["2026-07-24",1551.165,1573.09,1411.5,1436.56,14016638.680401],["2026-07-27",1462.99,1462.99,1222.01,1278.23,21379836.594314],["2026-07-28",1173.6,1188,1050.72,1096.1,25919895.907973],["2026-07-29",1119.328,1124.7999,998.19,1015.89,24015340.501985],["2026-07-30",1135.01,1285.48,1124,1279.96,23913797.784041],["2026-07-31",1383.685,1404.99,1187.26,1214.83,21083958.372968],["2026-08-03",1159.84,1316.45,1121.265,1288.03,14594784.323286],["2026-08-04",1358.21,1446.6225,1340,1427.62,14494687.489554],["2026-08-05",1398.77,1441.7583,1345,1350.5,15732984.633008],["2026-08-06",1173.26,1324,1163.09,1258.58,19060566.426621],["2026-08-07",1309.3,1309.53,1184.37,1212.21,13884730.013719],["2026-08-10",1203.41,1278.755,1194.0101,1243.125,5963200.703371],["2026-08-11",1260.56,1287.04,1242.06,1271.05,9381732.158357],["2026-08-12",1358.22,1389.28,1308.531,1344.29,12574038.417573],["2026-08-13",1339.83,1580.88,1331.58,1528.11,21840888.575616],["2026-08-14",1646.93,1667.19,1565,1641.11,20861757.479551],["2026-08-17",1700.745,1827.99,1698,1786.85,17753115.469999],["2026-08-18",1677.54,1724.9899,1600.2,1625.78,18394770.477358],["2026-08-19",1682.405,1698.9999,1542,1568.87,16055083.519681],["2026-08-20",1569,1631.4,1554,1600.62,11389372.070992],["2026-08-21",1604.805,1614.06,1570.01,1596.08,7688814.937054],["2026-08-24",1494.09,1516.9999,1416.56,1493.12,13953992.000086],["2026-08-25",1533.69,1564.9864,1467.01,1480.77,9007364.076728],["2026-08-26",1455.57,1511.77,1450.05,1499.37,8844050.943496],["2026-08-27",1549.42,1557.89,1456,1484.95,8803201.145563],["2026-08-28",1448,1517.75,1435.61,1484.98,8119483.756038],["2026-08-31",1486.4,1572.6899,1449.5,1566.7,23280180.954569],["2026-09-01",1526.01,1609.605,1513,1536.87,11696663.563975],["2026-09-02",1531.62,1587.8589,1509.24,1553.4,8917187.459225],["2026-09-03",1544.55,1576.8,1511,1554.99,8674858.745995],["2026-09-04",1586,1740,1581,1740,16489401.704592],["2026-09-08",1769.43,1807.38,1733.78,1737.99,11148791.191418],["2026-09-09",1751.3,1807.22,1728.02,1764.17,9551376.100763],["2026-09-10",1725.435,1733.95,1674,1692.59,8685361.531097],["2026-09-11",1713.5,1720.7,1616.8022,1633.35,9344660.601501],["2026-09-14",1521.525,1581.8399,1505,1551.99,9565386.946752]]}