{"t":"TIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-02-18",13.0,13.0,11.5,12.0,111200.0],["2025-02-19",13.25,13.52,12.12,12.35,631400.0],["2025-02-20",13.0,14.28,12.53,12.75,5701800.0],["2025-02-21",12.53,12.75,12.134,12.6,207300.0],["2025-02-24",12.79,12.986,12.5,12.77,23300.0],["2025-02-25",12.02,12.8,12.02,12.7,27400.0],["2025-02-26",12.41,13.64,12.41,12.9,19100.0],["2025-02-27",12.95,12.98,12.523,12.98,7400.0],["2025-02-28",12.64,12.93,12.116,12.36,28800.0],["2025-03-03",12.8,12.975,12.05,12.5,83000.0],["2025-03-04",12.21,12.69,12.0,12.26,34200.0],["2025-03-05",12.5,12.65,12.02,12.23,136300.0],["2025-03-06",12.0,12.38,11.95,12.0,83500.0],["2025-03-07",11.88,12.92,11.8,12.11,33700.0],["2025-03-10",11.9,12.229,10.85,11.56,38500.0],["2025-03-11",11.41,12.11,11.3,12.11,88400.0],["2025-03-12",11.94,12.3,11.82,11.82,23300.0],["2025-03-13",12.28,12.28,11.7,11.7,49700.0],["2025-03-14",11.89,12.47,11.81,12.15,59100.0],["2025-03-17",12.05,12.95,12.05,12.26,43600.0],["2025-03-18",12.17,12.8,11.87,12.66,245200.0],["2025-03-19",12.67,12.67,11.3,11.84,184600.0],["2025-03-20",11.98,12.21,11.13,11.72,214000.0],["2025-03-21",11.54,11.99,11.06,11.38,172900.0],["2025-03-24",11.5,12.2,11.39,11.79,164700.0],["2025-03-25",12.185,12.505,11.5,11.52,357800.0],["2025-03-26",11.54,11.99,11.15,11.23,151200.0],["2025-03-27",11.34,11.7,11.0,11.19,43400.0],["2025-03-28",11.15,12.57,10.93,11.25,137000.0],["2025-03-31",11.14,11.4,10.59,11.12,686200.0],["2025-04-01",10.86,11.04,10.17,10.77,314300.0],["2025-04-02",10.49,11.19,9.64,10.93,274400.0],["2025-04-03",10.44,10.67,9.72,10.09,547700.0],["2025-04-04",9.69,10.175,8.755,9.3,364900.0],["2025-04-07",9.11,9.6,9.11,9.13,177700.0],["2025-04-08",9.31,9.48,8.97,9.08,99200.0],["2025-04-09",9.09,10.48,9.09,9.82,306600.0],["2025-04-10",9.51,9.655,8.975,9.23,479300.0],["2025-04-11",9.32,9.32,9.0,9.19,173200.0],["2025-04-14",9.24,10.1,8.97,9.37,250400.0],["2025-04-15",9.26,9.365,9.06,9.06,51300.0],["2025-04-16",9.13,9.43,8.92,9.33,69600.0],["2025-04-17",9.36,10.385,9.18,9.7,313100.0],["2025-04-21",9.71,9.77,9.335,9.72,72500.0],["2025-04-22",9.49,10.0,9.49,9.89,91200.0],["2025-04-23",10.2,10.2,9.75,9.82,262200.0],["2025-04-24",9.58,9.89,9.58,9.86,30100.0],["2025-04-25",9.7,9.99,9.57,9.73,96900.0],["2025-04-28",9.7,10.0,9.65,10.0,158400.0],["2025-04-29",9.83,10.0,9.66,9.98,101300.0],["2025-04-30",9.65,10.25,9.65,10.22,220800.0],["2025-05-01",10.0,10.655,9.565,9.68,214100.0],["2025-05-02",9.6,9.99,9.6,9.83,76000.0],["2025-05-05",9.8,10.955,9.75,10.06,410600.0],["2025-05-06",9.94,10.4,9.6,9.9,140900.0],["2025-05-07",9.84,10.7,9.84,10.16,784000.0],["2025-05-08",10.28,10.66,10.16,10.36,473500.0],["2025-05-09",10.35,10.765,10.175,10.53,478500.0],["2025-05-12",10.72,11.08,10.62,10.64,275000.0],["2025-05-13",10.72,10.87,10.5,10.74,154100.0],["2025-05-14",10.97,11.2,10.48,10.57,508700.0],["2025-05-15",11.0,11.25,9.6,10.21,2970600.0],["2025-05-16",10.11,10.97,9.805,10.35,1140300.0],["2025-05-19",10.28,10.945,9.865,10.83,850200.0],["2025-05-20",10.96,11.57,10.75,10.98,524800.0],["2025-05-21",11.0,11.11,10.535,10.74,902200.0],["2025-05-22",10.6,10.85,10.58,10.6,571200.0],["2025-05-23",10.44,10.8,10.26,10.47,633100.0],["2025-05-27",10.7,11.115,10.48,10.84,817000.0],["2025-05-28",10.85,11.288,10.72,11.0,672800.0],["2025-05-29",11.02,11.3,10.64,10.7,492100.0],["2025-05-30",10.51,10.72,10.26,10.5,1574200.0],["2025-06-02",10.7,11.04,10.455,10.68,623600.0],["2025-06-03",10.76,11.06,10.66,10.7,510100.0],["2025-06-04",10.58,10.88,10.11,10.11,957100.0],["2025-06-05",10.25,10.65,10.16,10.47,725800.0],["2025-06-06",10.33,10.69,10.33,10.46,562500.0],["2025-06-09",10.91,11.53,10.64,11.1,1634500.0],["2025-06-10",10.89,11.17,10.695,10.82,1119100.0],["2025-06-11",10.87,10.9,10.605,10.74,862800.0],["2025-06-12",10.78,10.98,10.65,10.77,892100.0],["2025-06-13",10.87,11.37,10.775,11.17,938300.0],["2025-06-16",11.06,11.34,11.06,11.13,904500.0],["2025-06-17",11.01,11.4,10.99,11.2,1575800.0],["2025-06-18",11.2,11.23,10.718,10.99,1730500.0],["2025-06-20",10.87,11.14,10.63,10.9,9509500.0],["2025-06-23",10.9,10.9,10.47,10.56,1625700.0],["2025-06-24",10.56,10.825,10.53,10.79,1420200.0],["2025-06-25",10.74,10.79,10.3,10.4,1105300.0],["2025-06-26",10.4,10.51,10.16,10.31,1513000.0],["2025-06-27",10.26,10.46,10.013,10.46,16240000.0],["2025-06-30",10.51,11.225,10.49,11.04,2065000.0],["2025-07-01",11.16,11.16,10.54,10.92,1073800.0],["2025-07-02",11.13,11.32,10.92,11.32,1000800.0],["2025-07-03",11.32,11.5,11.09,11.34,587500.0],["2025-07-07",11.37,11.41,11.155,11.32,994700.0],["2025-07-08",11.31,11.38,11.16,11.35,761700.0],["2025-07-09",11.63,11.63,11.205,11.5,806200.0],["2025-07-10",11.62,11.85,11.38,11.75,921900.0],["2025-07-11",11.68,11.7,11.255,11.48,732300.0],["2025-07-14",11.37,11.98,11.37,11.98,1460200.0],["2025-07-15",12.025,12.12,11.45,11.58,1788100.0],["2025-07-16",11.64,11.8,11.41,11.78,1486400.0],["2025-07-17",12.03,12.03,11.585,11.89,1483900.0],["2025-07-18",12.01,12.01,11.54,11.59,1313300.0],["2025-07-21",11.62,11.74,11.5,11.59,1128600.0],["2025-07-22",11.56,11.825,11.55,11.81,1112300.0],["2025-07-23",11.91,11.95,11.76,11.81,1163400.0],["2025-07-24",11.81,12.04,11.77,11.94,840600.0],["2025-07-25",12.0,12.0,11.735,11.86,897600.0],["2025-07-28",11.79,11.888,11.185,11.25,1739800.0],["2025-07-29",11.48,11.48,10.88,11.27,2128400.0],["2025-07-30",11.33,11.48,11.26,11.45,1219300.0],["2025-07-31",11.33,11.68,11.03,11.09,3483800.0],["2025-08-01",11.16,11.19,10.52,11.03,5567800.0],["2025-08-04",10.72,10.79,10.18,10.5,5363400.0],["2025-08-05",10.35,10.565,10.28,10.49,11874100.0],["2025-08-06",10.58,10.58,10.02,10.02,4865400.0],["2025-08-07",9.98,10.197,9.71,9.71,3685700.0],["2025-08-08",9.84,9.985,9.37,9.37,3242400.0],["2025-08-11",9.4,9.59,9.0,9.21,3004600.0],["2025-08-12",9.4,9.665,9.24,9.4,2747800.0],["2025-08-13",9.49,9.66,9.27,9.62,2082900.0],["2025-08-14",9.66,9.96,9.4,9.49,2703400.0],["2025-08-15",9.7,9.84,9.45,9.8,2172400.0],["2025-08-18",9.76,10.07,9.705,9.73,2079400.0],["2025-08-19",9.89,9.955,9.73,9.95,1610900.0],["2025-08-20",9.9,10.08,9.89,10.04,1718600.0],["2025-08-21",9.99,10.35,9.77,10.24,1517200.0],["2025-08-22",10.3,10.72,10.3,10.51,3182400.0],["2025-08-25",10.51,10.95,10.44,10.6,1776500.0],["2025-08-26",10.52,10.815,10.405,10.75,1546900.0],["2025-08-27",10.72,10.78,10.49,10.6,1725900.0],["2025-08-28",11.13,11.26,10.835,11.04,2435500.0],["2025-08-29",11.06,11.28,10.96,11.27,1575800.0],["2025-09-02",11.15,11.39,10.77,11.16,1419500.0],["2025-09-03",11.12,11.3,11.06,11.23,1882000.0],["2025-09-04",11.25,11.45,11.17,11.33,1204100.0],["2025-09-05",11.27,11.575,11.09,11.4,2089300.0],["2025-09-08",11.45,11.78,11.27,11.7,1536600.0],["2025-09-09",11.73,11.805,11.57,11.69,1126100.0],["2025-09-10",11.64,11.7,11.26,11.31,2302400.0],["2025-09-11",11.4,11.619,11.3,11.47,1338100.0],["2025-09-12",11.45,11.64,11.33,11.38,866500.0],["2025-09-15",11.5,11.63,11.28,11.3,1173300.0],["2025-09-16",11.27,11.395,11.12,11.13,1329100.0],["2025-09-17",11.18,11.27,10.9,10.94,1344600.0],["2025-09-18",10.93,13.77,10.85,13.45,22419500.0],["2025-09-19",14.51,14.66,13.88,14.4,10899500.0],["2025-09-22",14.27,14.379,13.2,13.99,6316000.0],["2025-09-23",14.13,14.72,13.86,14.4,3669700.0],["2025-09-24",14.51,14.59,13.85,13.92,2223300.0],["2025-09-25",14.04,14.395,13.57,14.3,2194200.0],["2025-09-26",14.4,14.86,14.19,14.49,2929900.0],["2025-09-29",14.5,14.944,14.2,14.26,2902100.0],["2025-09-30",12.7,13.96,12.34,13.31,9303300.0],["2025-10-01",13.17,13.91,12.921,13.7,3198100.0],["2025-10-02",14.13,14.53,13.74,14.21,3362300.0],["2025-10-03",14.4,14.65,14.135,14.18,3079100.0],["2025-10-06",13.9,14.21,13.52,13.75,4839500.0],["2025-10-07",13.91,14.02,13.32,13.88,4799000.0],["2025-10-08",13.97,14.65,13.69,14.03,3744600.0],["2025-10-09",14.07,14.13,13.3,13.33,2221300.0],["2025-10-10",13.09,13.48,12.2,12.26,3578900.0],["2025-10-13",12.72,13.05,12.47,12.75,2928100.0],["2025-10-14",12.51,13.205,12.27,13.09,3205800.0],["2025-10-15",13.3,13.52,13.0,13.32,2612500.0],["2025-10-16",13.38,13.45,12.25,12.28,3317200.0],["2025-10-17",12.15,12.45,11.89,11.89,3555200.0],["2025-10-20",12.02,12.33,11.98,12.27,2681200.0],["2025-10-21",12.15,12.43,11.9,12.13,1898800.0],["2025-10-22",12.19,12.21,11.785,11.95,2131900.0],["2025-10-23",12.01,12.34,11.85,12.24,1392200.0],["2025-10-24",12.4,12.69,12.33,12.46,1485800.0],["2025-10-27",12.49,12.57,12.11,12.11,1598300.0],["2025-10-28",12.05,12.3,11.84,12.09,2003000.0],["2025-10-29",12.05,12.94,12.05,12.3,4123700.0],["2025-10-30",12.24,12.48,12.03,12.28,1993600.0],["2025-10-31",12.29,12.48,12.1,12.13,2267500.0],["2025-11-03",12.2,12.32,11.87,12.2,2221000.0],["2025-11-04",12.0,12.095,11.565,11.68,3120100.0],["2025-11-05",11.73,11.96,11.5,11.86,1671200.0],["2025-11-06",11.86,11.88,11.13,11.15,2690800.0],["2025-11-07",11.19,11.516,10.71,11.11,3475400.0],["2025-11-10",11.36,11.58,11.08,11.22,2079800.0],["2025-11-11",11.07,11.43,11.03,11.16,3455200.0],["2025-11-12",10.76,11.25,10.12,10.69,11632900.0],["2025-11-13",10.69,10.97,10.15,10.28,4826500.0],["2025-11-14",9.78,10.11,9.685,9.78,4895500.0],["2025-11-17",9.7,9.78,9.19,9.25,4742400.0],["2025-11-18",9.2,9.625,9.18,9.43,4123200.0],["2025-11-19",9.57,9.73,9.145,9.27,3844800.0],["2025-11-20",9.35,9.44,8.88,8.97,4557300.0],["2025-11-21",9.06,9.32,8.805,9.21,3787300.0],["2025-11-24",9.25,9.38,9.1,9.35,3494500.0],["2025-11-25",9.4,9.66,9.26,9.62,2727800.0],["2025-11-26",9.48,9.68,9.415,9.53,1929300.0],["2025-11-28",9.65,9.76,9.55,9.72,1598000.0],["2025-12-01",9.64,9.765,9.47,9.48,2712100.0],["2025-12-02",9.57,9.7,9.4,9.55,2752500.0],["2025-12-03",9.59,9.7,9.3,9.53,2446500.0],["2025-12-04",9.5,9.51,9.3,9.51,1686400.0],["2025-12-05",9.41,9.635,9.28,9.54,1983200.0],["2025-12-08",9.62,9.62,9.24,9.49,2737100.0],["2025-12-09",9.46,9.815,9.409,9.73,2124400.0],["2025-12-10",9.67,10.255,9.52,10.01,2448100.0],["2025-12-11",10.01,10.91,10.0,10.84,2740700.0],["2025-12-12",11.0,11.38,10.53,10.58,2906800.0],["2025-12-15",10.61,10.7,10.2,10.36,2214300.0],["2025-12-16",10.38,10.5,10.175,10.3,1999000.0],["2025-12-17",10.3,10.52,10.12,10.17,1708300.0],["2025-12-18",10.52,10.59,10.3,10.32,1309200.0],["2025-12-19",10.32,10.405,10.18,10.21,6966200.0],["2025-12-22",10.19,10.55,10.12,10.53,1432400.0],["2025-12-23",10.5,10.56,10.23,10.5,1497700.0],["2025-12-24",10.475,10.67,10.33,10.59,685300.0],["2025-12-26",10.54,10.675,10.46,10.63,902800.0],["2025-12-29",10.48,10.61,10.285,10.38,1609000.0],["2025-12-30",10.25,10.28,10.01,10.07,2109800.0],["2025-12-31",10.11,10.3,10.035,10.11,2623700.0],["2026-01-02",10.18,10.195,9.695,9.89,2463600.0],["2026-01-05",9.985,10.53,9.88,10.42,1330800.0],["2026-01-06",10.49,10.52,10.2,10.51,1519900.0],["2026-01-07",10.54,10.58,9.95,9.99,1745700.0],["2026-01-08",9.85,10.9,9.8,10.88,2079700.0],["2026-01-09",11.35,11.86,11.07,11.45,4727300.0],["2026-01-12",11.25,11.65,11.1,11.64,2611500.0],["2026-01-13",11.7,11.7,11.04,11.2,2270300.0],["2026-01-14",11.21,11.34,11.06,11.18,1789800.0],["2026-01-15",11.18,11.7,11.1,11.64,2618000.0],["2026-01-16",11.64,11.7,11.27,11.44,1390800.0],["2026-01-20",11.17,11.56,11.07,11.1,1731300.0],["2026-01-21",11.25,11.48,10.88,11.14,1985900.0],["2026-01-22",11.25,11.41,11.1,11.2,1888300.0],["2026-01-23",11.31,11.31,10.695,10.82,2013700.0],["2026-01-26",10.92,11.0,10.625,10.69,1843500.0],["2026-01-27",10.72,10.77,10.495,10.51,1794100.0],["2026-01-28",10.6,10.705,10.21,10.43,1991400.0],["2026-01-29",10.49,10.6,10.22,10.38,1786800.0],["2026-01-30",10.22,10.38,9.89,10.1,2134000.0],["2026-02-02",10.05,10.098,9.82,9.88,2328100.0],["2026-02-03",10.02,10.21,9.645,9.9,2273800.0],["2026-02-04",10.15,10.15,9.63,9.73,2215900.0],["2026-02-05",9.58,9.81,8.9,9.0,3929400.0],["2026-02-06",9.13,9.63,8.92,9.55,3382500.0],["2026-02-09",9.65,10.36,9.33,10.35,2504300.0],["2026-02-10",10.27,10.4,9.79,9.84,2570400.0],["2026-02-11",9.96,10.08,9.53,9.78,2266000.0],["2026-02-12",9.78,9.9,9.24,9.57,2597400.0],["2026-02-13",9.67,9.78,9.32,9.36,1949700.0],["2026-02-17",9.3,9.45,9.01,9.34,1760200.0],["2026-02-18",9.46,9.55,9.295,9.47,1803400.0],["2026-02-19",9.35,9.67,9.25,9.65,1452800.0],["2026-02-20",9.49,9.99,9.49,9.78,1515100.0],["2026-02-23",9.68,9.75,9.135,9.21,2199000.0],["2026-02-24",9.28,9.57,9.1,9.43,1840500.0],["2026-02-25",9.6,9.6,9.345,9.45,1986900.0],["2026-02-26",9.58,9.9,9.33,9.85,1709700.0],["2026-02-27",9.55,9.67,9.35,9.47,2238200.0],["2026-03-02",9.23,9.66,9.17,9.62,1850100.0],["2026-03-03",9.42,9.48,9.12,9.18,2490600.0],["2026-03-04",9.21,9.44,9.16,9.2,1637700.0],["2026-03-05",9.09,9.36,8.915,9.32,2937200.0],["2026-03-06",9.15,9.15,8.45,8.8,2354900.0],["2026-03-09",8.65,8.88,8.35,8.8,2429200.0],["2026-03-10",8.78,8.87,8.465,8.57,2304000.0],["2026-03-11",8.5,8.67,8.2,8.45,3900600.0],["2026-03-12",7.77,8.13,6.73,7.69,14301600.0],["2026-03-13",7.3,7.64,7.02,7.25,8402100.0],["2026-03-16",7.25,7.625,7.185,7.6,3672200.0],["2026-03-17",7.81,8.19,7.75,7.84,3593400.0],["2026-03-18",7.75,8.24,7.47,7.67,3156600.0],["2026-03-19",7.5,7.72,7.405,7.69,3185500.0],["2026-03-20",7.74,7.785,7.44,7.6,3956200.0],["2026-03-23",7.76,7.9,7.6,7.75,3177400.0],["2026-03-24",7.63,7.63,7.16,7.31,3772500.0],["2026-03-25",7.5,7.65,7.27,7.37,3292500.0],["2026-03-26",7.05,7.35,6.83,7.11,4282400.0],["2026-03-27",6.99,7.025,6.555,6.57,3838300.0],["2026-03-30",6.58,6.84,6.5,6.68,3347300.0],["2026-03-31",6.86,6.95,6.36,6.58,2882300.0],["2026-04-01",6.66,6.98,6.52,6.83,1748700.0],["2026-04-02",6.62,7.05,6.601,6.95,3333100.0],["2026-04-06",6.96,7.09,6.81,7.08,2212000.0],["2026-04-07",7.02,7.19,6.85,7.07,2341600.0],["2026-04-08",7.5,7.55,7.22,7.38,2665900.0],["2026-04-09",7.28,7.44,7.01,7.14,2128400.0],["2026-04-10",7.21,7.21,7.02,7.15,1784100.0],["2026-04-13",7.04,7.26,6.92,7.25,4500100.0],["2026-04-14",7.3,7.97,7.3,7.93,3906700.0],["2026-04-15",8.01,8.07,7.63,7.64,1533300.0],["2026-04-16",7.71,8.01,7.495,7.99,2608100.0],["2026-04-17",8.18,8.585,8.1,8.5,4181100.0],["2026-04-20",8.43,9.005,8.3,8.87,3022400.0],["2026-04-21",8.8,9.21,8.71,8.74,3242800.0],["2026-04-22",8.82,9.16,8.74,8.84,3076700.0],["2026-04-23",8.76,8.85,8.65,8.68,1643100.0],["2026-04-24",8.63,8.69,8.35,8.62,1670200.0],["2026-04-27",8.57,8.845,8.56,8.7,2263500.0],["2026-04-28",8.65,8.89,8.6,8.87,2457900.0],["2026-04-29",8.85,9.13,8.6,9.02,2701400.0],["2026-04-30",9.07,9.205,8.935,9.14,1789700.0],["2026-05-01",9.28,9.69,9.19,9.38,2511300.0],["2026-05-04",9.36,9.74,9.27,9.28,2606000.0],["2026-05-05",9.37,9.885,9.34,9.5,4870500.0],["2026-05-06",10.15,10.475,9.75,10.31,7132500.0],["2026-05-07",10.5,10.9,9.98,10.01,3586700.0],["2026-05-08",9.95,10.2,9.76,9.91,2303300.0],["2026-05-11",9.9,10.13,9.69,9.72,1847000.0],["2026-05-12",9.68,9.74,9.18,9.4,2035800.0],["2026-05-13",9.26,9.31,8.925,8.94,1905100.0],["2026-05-14",9.08,9.18,8.835,8.92,2018500.0],["2026-05-15",8.8,8.98,8.46,8.96,2448700.0],["2026-05-18",8.9,9.1,8.86,9.0,2253300.0],["2026-05-19",9.09,9.59,8.45,8.56,4103900.0],["2026-05-20",8.64,9.0,8.515,8.59,2003500.0],["2026-05-21",8.51,8.75,8.46,8.52,1661100.0],["2026-05-22",8.57,8.655,8.42,8.52,1689400.0],["2026-05-26",8.5,8.87,8.4,8.45,1195200.0],["2026-05-27",8.5,8.65,8.35,8.35,1394400.0],["2026-05-28",8.385,8.53,8.09,8.37,1575100.0],["2026-05-29",8.33,8.455,8.117,8.17,1763100.0],["2026-06-01",8.15,9.0,7.7,8.14,3874400.0],["2026-06-02",8.15,8.34,7.98,8.3,1800000.0],["2026-06-03",8.16,8.595,7.98,8.48,2146200.0],["2026-06-04",8.4,8.705,8.4,8.46,1391800.0],["2026-06-05",8.38,8.54,8.3,8.38,2751600.0],["2026-06-08",8.3,8.685,8.27,8.5,1993700.0],["2026-06-09",8.58,8.66,7.995,8.17,2377700.0],["2026-06-10",8.15,8.21,7.94,7.94,2414500.0],["2026-06-11",7.89,8.37,7.89,8.34,2135600.0],["2026-06-12",8.38,8.715,8.3,8.46,1308300.0],["2026-06-15",8.68,8.835,8.5,8.55,1860600.0],["2026-06-16",8.53,8.665,8.305,8.42,1057900.0],["2026-06-17",8.47,8.61,8.1,8.11,2021900.0],["2026-06-18",8.14,8.45,8.02,8.42,2557300.0],["2026-06-22",8.22,8.36,8.04,8.07,1310400.0],["2026-06-23",8.0,8.3,7.995,8.17,1178200.0],["2026-06-24",8.2,8.355,8.085,8.26,1117100.0],["2026-06-25",8.28,8.475,8.08,8.19,1332600.0],["2026-06-26",8.29,8.44,8.18,8.29,3559000.0],["2026-06-29",8.22,8.35,8.0,8.17,1773700.0],["2026-06-30",8.04,8.215,7.98,8.09,1651100.0],["2026-07-01",8.06,8.31,7.97,8.0,1206300.0],["2026-07-02",8.16,8.355,8.0,8.11,1378000.0],["2026-07-06",8.26,8.28,8.045,8.18,2122572.119081],["2026-07-07",8.175,8.22,7.89,7.91,2032951.262402],["2026-07-08",7.755,7.965,7.6,7.93,2133698.370891],["2026-07-09",7.86,7.9,7.365,7.51,2801441.505325],["2026-07-10",7.6,7.71,7.35,7.53,1854534.668885],["2026-07-13",7.54,7.54,7.1,7.12,1760664.940267],["2026-07-14",7.165,7.24,7.06,7.1,1094406.403969],["2026-07-15",7.2,7.455,7.07,7.16,2456401.006718],["2026-07-16",7.21,7.3,6.83,6.92,2469414.444777],["2026-07-17",6.93,6.93,6.72,6.85,1801626.757048],["2026-07-20",6.87,6.93,6.485,6.54,2977253.534896],["2026-07-21",6.5,7.145,6.5,7,2838069.54324],["2026-07-22",7.04,7.265,6.98,7.17,2400173.973494],["2026-07-23",6.99,7.11,6.72,6.97,3044787.167753],["2026-07-24",7.1,7.325,7.09,7.13,1344936.099979],["2026-07-27",7.15,7.4,7.15,7.27,1140794.783455],["2026-07-28",7.29,7.395,7.15,7.24,1351695.496414],["2026-07-29",7.31,7.35,7.105,7.19,1803047.726191],["2026-07-30",7.28,7.35,7.09,7.26,1250000.434083],["2026-07-31",7.35,7.35,7.16,7.31,1028470.34556],["2026-08-03",7.39,7.92,7.37,7.84,3897021.463634],["2026-08-04",7.81,8.37,7.8075,8.31,2805634.178474],["2026-08-05",8.19,8.3,8.05,8.18,2815311.332767],["2026-08-06",8.11,8.73,7.745,8.68,2977747.691928],["2026-08-07",8.99,10.23,8.99,10.06,4290437.438551],["2026-08-10",10.1,10.54,10,10.5,1123557.149768],["2026-08-11",10.57,10.835,10.33,10.54,5277878.502426],["2026-08-12",10.8,10.8,10.155,10.19,2445942.404201],["2026-08-13",10.27,10.48,10.03,10.04,2391707.026441]]}