{"t":"UMAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-14",4.0,4.4,2.5,3.03,373200.0],["2024-02-15",3.38,3.7,3.11,3.5,99200.0],["2024-02-16",3.5,3.5,2.8,2.99,37000.0],["2024-02-20",3.04,3.07,2.44,2.515,19600.0],["2024-02-21",2.32,2.65,2.32,2.48,99600.0],["2024-02-22",2.6,2.6,2.37,2.435,3700.0],["2024-02-23",2.85,3.47,2.67,3.32,246600.0],["2024-02-26",3.49,3.49,2.81,2.895,75500.0],["2024-02-27",2.67,3.4,2.51,3.285,162900.0],["2024-02-28",3.29,3.29,2.83,2.96,53300.0],["2024-02-29",3.05,3.05,2.75,2.84,22000.0],["2024-03-01",2.83,2.83,2.522,2.61,44700.0],["2024-03-04",2.54,2.7,2.51,2.55,9800.0],["2024-03-05",2.59,2.59,2.31,2.4,29400.0],["2024-03-06",2.49,2.75,2.42,2.61,40600.0],["2024-03-07",3.0,3.0,2.63,2.75,42900.0],["2024-03-08",2.83,2.849,2.67,2.75,20100.0],["2024-03-11",3.74,5.54,2.31,2.41,4740400.0],["2024-03-12",2.48,2.76,1.95,2.14,539100.0],["2024-03-13",1.99,2.43,1.9,2.15,177100.0],["2024-03-14",2.41,2.656,2.08,2.36,126500.0],["2024-03-15",2.59,2.59,2.4,2.41,43000.0],["2024-03-18",2.45,2.62,2.32,2.42,13700.0],["2024-03-19",2.6,2.77,1.89,1.96,220000.0],["2024-03-20",2.08,2.17,1.71,1.75,68400.0],["2024-03-21",1.9,1.95,1.75,1.79,112900.0],["2024-03-22",1.81,1.85,1.64,1.671,26100.0],["2024-03-25",1.84,1.84,1.69,1.8,68000.0],["2024-03-26",1.9,2.09,1.755,2.03,124900.0],["2024-03-27",2.1,2.35,1.95,2.35,114200.0],["2024-03-28",2.25,2.5,1.61,1.75,172400.0],["2024-04-01",1.95,1.95,1.771,1.79,65000.0],["2024-04-02",1.79,1.88,1.73,1.75,16100.0],["2024-04-03",1.78,1.79,1.43,1.45,189100.0],["2024-04-04",1.43,2.0,1.36,1.8,222000.0],["2024-04-05",1.75,2.08,1.71,1.9,110200.0],["2024-04-08",2.03,2.03,1.74,1.83,43100.0],["2024-04-09",1.9,1.9,1.7,1.82,11600.0],["2024-04-10",1.799,1.838,1.69,1.69,9000.0],["2024-04-11",1.74,2.003,1.7,1.89,35000.0],["2024-04-12",1.763,1.95,1.7,1.85,25400.0],["2024-04-15",1.857,1.857,1.71,1.75,6500.0],["2024-04-16",1.75,1.89,1.58,1.64,39800.0],["2024-04-17",1.65,1.78,1.5,1.54,25400.0],["2024-04-18",1.53,1.55,1.53,1.55,3000.0],["2024-04-19",1.75,1.75,1.49,1.54,46700.0],["2024-04-22",1.76,1.76,1.43,1.48,65900.0],["2024-04-23",1.47,1.61,1.43,1.5,18300.0],["2024-04-24",1.47,1.58,1.47,1.48,20300.0],["2024-04-25",1.614,1.614,1.391,1.43,19500.0],["2024-04-26",1.461,1.5,1.38,1.42,28500.0],["2024-04-29",1.42,1.49,1.27,1.3,71000.0],["2024-04-30",1.45,1.45,1.198,1.21,55500.0],["2024-05-01",1.21,1.24,1.2,1.21,20800.0],["2024-05-02",1.234,1.25,1.18,1.23,30400.0],["2024-05-03",1.28,1.53,1.23,1.29,397900.0],["2024-05-06",1.2,1.243,1.16,1.16,247000.0],["2024-05-07",1.16,1.18,0.98,1.05,248400.0],["2024-05-08",1.021,1.112,1.01,1.08,31800.0],["2024-05-09",1.08,1.12,1.05,1.11,27100.0],["2024-05-10",1.1,1.148,1.04,1.08,40900.0],["2024-05-13",1.13,1.13,1.03,1.04,48800.0],["2024-05-14",1.09,1.11,1.05,1.07,33000.0],["2024-05-15",1.08,1.32,1.074,1.1,56200.0],["2024-05-16",1.12,1.17,1.05,1.12,20700.0],["2024-05-17",1.15,1.17,1.02,1.05,78900.0],["2024-05-20",1.22,1.25,1.08,1.2,87900.0],["2024-05-21",1.26,1.33,1.18,1.32,45600.0],["2024-05-22",1.5,1.52,1.35,1.42,174700.0],["2024-05-23",1.38,1.53,1.27,1.53,83400.0],["2024-05-24",1.55,1.67,1.5,1.61,126000.0],["2024-05-28",1.68,1.68,1.52,1.565,67000.0],["2024-05-29",1.6,1.605,1.46,1.5,28300.0],["2024-05-30",1.63,1.667,1.29,1.35,138600.0],["2024-05-31",1.38,1.56,1.37,1.45,115700.0],["2024-06-03",1.51,1.56,1.41,1.5,60300.0],["2024-06-04",1.6,1.6,1.494,1.494,39100.0],["2024-06-05",1.77,2.22,1.66,1.79,945800.0],["2024-06-06",1.85,2.08,1.751,1.8,224500.0],["2024-06-07",1.8,1.88,1.61,1.74,60900.0],["2024-06-10",1.82,1.88,1.75,1.77,76000.0],["2024-06-11",1.83,1.83,1.63,1.65,32800.0],["2024-06-12",1.71,1.71,1.34,1.41,148700.0],["2024-06-13",1.4,1.57,1.34,1.39,28300.0],["2024-06-14",1.42,1.48,1.36,1.48,38500.0],["2024-06-17",1.46,1.58,1.42,1.49,47400.0],["2024-06-18",1.53,1.53,1.38,1.4,29700.0],["2024-06-20",1.36,1.55,1.33,1.38,38800.0],["2024-06-21",1.75,1.81,1.3,1.42,496100.0],["2024-06-24",1.59,1.59,1.36,1.39,100700.0],["2024-06-25",1.37,1.47,1.37,1.38,39800.0],["2024-06-26",1.36,1.43,1.36,1.38,38900.0],["2024-06-27",1.38,1.47,1.34,1.38,23800.0],["2024-06-28",1.33,1.42,1.28,1.3,73900.0],["2024-07-01",1.39,1.39,1.2,1.23,64800.0],["2024-07-02",1.26,1.291,1.16,1.23,42000.0],["2024-07-03",1.29,1.29,1.13,1.2,67600.0],["2024-07-05",1.19,1.22,1.17,1.18,21000.0],["2024-07-08",1.26,1.277,1.15,1.19,32600.0],["2024-07-09",1.2,1.38,1.188,1.36,96600.0],["2024-07-10",1.32,1.421,1.26,1.26,47500.0],["2024-07-11",1.36,1.45,1.324,1.45,27700.0],["2024-07-12",1.54,1.54,1.37,1.42,54600.0],["2024-07-15",1.46,1.46,1.398,1.45,31900.0],["2024-07-16",1.6,1.68,1.42,1.67,177200.0],["2024-07-17",1.62,1.8,1.55,1.79,79700.0],["2024-07-18",1.77,1.79,1.55,1.57,268100.0],["2024-07-19",1.69,1.78,1.54,1.68,171300.0],["2024-07-22",1.71,1.82,1.59,1.75,112400.0],["2024-07-23",1.66,1.77,1.62,1.73,44800.0],["2024-07-24",1.75,1.78,1.61,1.67,64600.0],["2024-07-25",1.7,1.7,1.61,1.66,19400.0],["2024-07-26",1.73,1.9,1.65,1.9,81500.0],["2024-07-29",1.92,1.96,1.76,1.86,70000.0],["2024-07-30",1.79,1.854,1.76,1.82,59100.0],["2024-07-31",1.77,1.82,1.72,1.81,25400.0],["2024-08-01",1.81,1.82,1.66,1.74,591900.0],["2024-08-02",1.68,1.85,1.63,1.82,94900.0],["2024-08-05",1.76,1.85,1.66,1.7,232100.0],["2024-08-06",1.74,2.17,1.71,2.1,585300.0],["2024-08-07",2.25,2.29,1.89,1.9,356700.0],["2024-08-08",2.0,2.2,1.954,2.0,300500.0],["2024-08-09",2.09,2.15,1.88,2.0,179000.0],["2024-08-12",2.09,2.09,1.88,1.93,327800.0],["2024-08-13",1.98,1.98,1.58,1.6,276400.0],["2024-08-14",1.57,1.7,1.57,1.7,137900.0],["2024-08-15",1.7,1.73,1.32,1.65,245800.0],["2024-08-16",1.49,1.59,1.38,1.45,360800.0],["2024-08-19",1.45,1.59,1.41,1.59,115800.0],["2024-08-20",1.62,1.7,1.55,1.59,78600.0],["2024-08-21",1.58,1.84,1.58,1.8,62300.0],["2024-08-22",1.82,1.82,1.73,1.77,39500.0],["2024-08-23",1.76,1.9,1.76,1.9,127200.0],["2024-08-26",1.89,1.92,1.77,1.85,57900.0],["2024-08-27",1.85,1.865,1.71,1.78,92500.0],["2024-08-28",1.78,1.8,1.65,1.7,33900.0],["2024-08-29",1.73,1.81,1.69,1.76,39200.0],["2024-08-30",1.65,1.82,1.6,1.63,84800.0],["2024-09-03",1.73,1.81,1.58,1.81,82100.0],["2024-09-04",1.86,1.86,1.67,1.79,101500.0],["2024-09-05",1.81,1.83,1.7,1.83,42700.0],["2024-09-06",1.84,1.84,1.66,1.69,50600.0],["2024-09-09",1.69,1.713,1.55,1.62,61100.0],["2024-09-10",1.61,1.788,1.57,1.67,43300.0],["2024-09-11",1.62,1.74,1.6,1.7,34300.0],["2024-09-12",1.73,1.73,1.63,1.66,15900.0],["2024-09-13",1.68,1.72,1.67,1.71,25400.0],["2024-09-16",1.71,1.755,1.61,1.72,36000.0],["2024-09-17",1.69,1.72,1.6,1.604,53400.0],["2024-09-18",1.61,1.7,1.56,1.58,20100.0],["2024-09-19",1.65,1.68,1.58,1.626,38900.0],["2024-09-20",1.68,1.691,1.62,1.65,25900.0],["2024-09-23",1.69,1.69,1.56,1.64,56200.0],["2024-09-24",1.52,1.63,1.52,1.54,35000.0],["2024-09-25",1.57,1.57,1.465,1.465,38600.0],["2024-09-26",1.44,1.58,1.38,1.424,69700.0],["2024-09-27",1.53,1.537,1.445,1.49,19700.0],["2024-09-30",1.47,1.52,1.45,1.52,22400.0],["2024-10-01",1.54,1.562,1.52,1.53,24900.0],["2024-10-02",1.48,1.558,1.454,1.52,17200.0],["2024-10-03",1.56,1.56,1.487,1.52,9800.0],["2024-10-04",1.535,1.54,1.42,1.49,40300.0],["2024-10-07",1.45,1.53,1.41,1.45,28100.0],["2024-10-08",1.53,1.53,1.33,1.39,98100.0],["2024-10-09",1.29,1.45,1.29,1.45,35100.0],["2024-10-10",1.45,1.55,1.44,1.48,43700.0],["2024-10-11",1.54,1.55,1.28,1.476,51100.0],["2024-10-14",1.5,1.54,1.4,1.48,126700.0],["2024-10-15",1.48,1.57,1.44,1.5,39300.0],["2024-10-16",1.56,1.56,1.51,1.54,17100.0],["2024-10-17",1.54,1.555,1.52,1.52,10800.0],["2024-10-18",1.62,1.62,1.51,1.57,32000.0],["2024-10-21",1.54,1.62,1.47,1.48,44900.0],["2024-10-22",1.5,1.566,1.45,1.45,49200.0],["2024-10-23",1.47,1.536,1.45,1.51,64600.0],["2024-10-24",1.5,1.57,1.5,1.55,22100.0],["2024-10-25",1.52,1.61,1.5,1.61,36400.0],["2024-10-28",1.65,1.65,1.43,1.51,71100.0],["2024-10-29",1.48,1.64,1.45,1.48,34500.0],["2024-10-30",1.57,1.71,1.47,1.66,182100.0],["2024-10-31",1.71,1.88,1.58,1.87,218100.0],["2024-11-01",1.91,2.01,1.67,1.83,141400.0],["2024-11-04",1.86,1.92,1.7,1.92,53800.0],["2024-11-05",1.99,2.11,1.92,1.96,71100.0],["2024-11-06",2.01,2.09,1.77,1.9,293400.0],["2024-11-07",1.94,2.49,1.89,2.49,265000.0],["2024-11-08",2.52,3.2,2.421,3.16,398000.0],["2024-11-11",3.21,3.51,2.59,3.23,246500.0],["2024-11-12",3.0,3.18,2.45,2.82,153700.0],["2024-11-13",2.89,3.53,2.718,3.08,147300.0],["2024-11-14",3.09,3.4,3.08,3.22,112300.0],["2024-11-15",3.17,3.17,2.34,2.83,183800.0],["2024-11-18",2.74,3.04,2.6,2.7,106400.0],["2024-11-19",2.68,2.94,2.55,2.88,58300.0],["2024-11-20",2.91,4.3,2.91,3.79,651200.0],["2024-11-21",3.84,4.06,3.22,3.81,402500.0],["2024-11-22",3.88,5.207,3.875,4.4,461900.0],["2024-11-25",5.34,6.5,4.5,5.91,983200.0],["2024-11-26",6.78,6.85,4.77,5.36,691400.0],["2024-11-27",10.159,11.67,7.19,9.89,56839000.0],["2024-11-29",14.25,19.5,12.8,18.73,62631500.0],["2024-12-02",22.17,23.62,14.0,15.07,31674000.0],["2024-12-03",13.05,13.31,11.01,11.85,10890800.0],["2024-12-04",11.0,11.38,8.835,9.0,9971200.0],["2024-12-05",8.99,10.91,8.98,10.25,8014700.0],["2024-12-06",9.92,10.03,8.58,8.71,4191000.0],["2024-12-09",9.0,9.98,8.08,8.74,4562400.0],["2024-12-10",8.93,9.95,8.75,9.28,3580100.0],["2024-12-11",9.84,9.928,8.61,8.8,2512500.0],["2024-12-12",9.0,9.659,8.62,8.85,1663400.0],["2024-12-13",8.97,11.15,8.9,11.1,6912600.0],["2024-12-16",12.59,13.75,11.6,13.09,10108400.0],["2024-12-17",12.07,12.38,10.6,11.23,4004000.0],["2024-12-18",12.19,13.291,11.04,11.6,4663200.0],["2024-12-19",12.21,12.5,10.32,10.55,2903300.0],["2024-12-20",10.37,12.94,10.2,12.61,3747300.0],["2024-12-23",12.61,15.94,11.63,15.58,8222900.0],["2024-12-24",14.65,16.29,14.3,14.59,3423700.0],["2024-12-26",15.48,17.96,15.337,17.54,5889400.0],["2024-12-27",18.18,19.4,15.6,16.97,4932800.0],["2024-12-30",16.54,21.65,15.2,19.31,6800100.0],["2024-12-31",18.97,19.23,15.91,16.82,3985900.0],["2025-01-02",16.81,16.88,14.56,15.93,2831100.0],["2025-01-03",16.4,17.5,16.0,16.68,2876600.0],["2025-01-06",16.7,17.42,15.7,16.46,2831500.0],["2025-01-07",16.49,16.5,14.5,14.68,2163000.0],["2025-01-08",13.95,13.95,11.85,12.38,2463600.0],["2025-01-10",12.84,13.973,12.64,13.0,1771600.0],["2025-01-13",11.9,12.36,10.801,11.06,1741100.0],["2025-01-14",11.72,12.69,11.5,11.99,1712300.0],["2025-01-15",12.4,13.55,12.3,12.99,1559100.0],["2025-01-16",13.4,13.68,12.27,13.47,1469500.0],["2025-01-17",13.91,14.7,12.61,12.95,2382800.0],["2025-01-21",13.6,14.925,13.01,14.76,1979700.0],["2025-01-22",15.13,15.25,13.915,14.5,1459400.0],["2025-01-23",13.9,14.44,13.15,13.53,1283900.0],["2025-01-24",13.8,14.158,13.286,13.68,1053800.0],["2025-01-27",12.84,12.97,11.86,12.07,1234900.0],["2025-01-28",12.34,12.45,11.55,12.01,865100.0],["2025-01-29",12.09,12.14,10.9,11.29,898800.0],["2025-01-30",11.57,12.15,11.505,11.98,741100.0],["2025-01-31",12.1,13.15,11.735,12.04,1383700.0],["2025-02-03",11.1,12.33,10.704,12.0,960900.0],["2025-02-04",12.18,12.226,11.57,11.83,870500.0],["2025-02-05",11.89,12.39,11.6,11.6,848000.0],["2025-02-06",11.8,12.59,11.36,11.95,1130700.0],["2025-02-07",11.75,12.82,11.431,11.65,1499900.0],["2025-02-10",12.02,12.65,11.6,12.17,1393500.0],["2025-02-11",11.78,12.18,11.57,11.69,854500.0],["2025-02-12",11.88,12.35,11.52,12.17,1008300.0],["2025-02-13",12.0,12.32,11.357,11.9,1244400.0],["2025-02-14",12.0,13.76,11.48,11.63,3172700.0],["2025-02-18",11.77,12.2,10.649,10.96,1576900.0],["2025-02-19",10.87,11.89,10.71,11.47,1036200.0],["2025-02-20",11.45,11.73,10.7,11.08,719400.0],["2025-02-21",11.18,11.3,10.13,10.22,858500.0],["2025-02-24",10.0,10.045,8.345,8.37,1626500.0],["2025-02-25",9.263,9.32,7.98,9.0,1325000.0],["2025-02-26",9.05,9.25,7.75,8.84,2238100.0],["2025-02-27",8.755,8.755,6.67,6.87,2246600.0],["2025-02-28",6.53,7.46,6.46,7.18,1181500.0],["2025-03-03",7.47,7.479,5.9,6.05,1074700.0],["2025-03-04",5.57,6.17,5.45,5.84,1330100.0],["2025-03-05",5.87,6.28,5.53,6.19,1066800.0],["2025-03-06",5.97,6.26,5.685,5.73,621000.0],["2025-03-07",5.57,6.25,5.3,6.17,1181300.0],["2025-03-10",5.88,6.0,5.35,5.48,762000.0],["2025-03-11",5.53,5.75,5.21,5.69,658600.0],["2025-03-12",6.06,6.24,5.71,6.1,537300.0],["2025-03-13",6.11,6.57,5.6,5.66,956900.0],["2025-03-14",5.8,6.46,5.79,6.4,728600.0],["2025-03-17",6.79,7.98,6.76,7.95,2395300.0],["2025-03-18",7.51,7.73,7.12,7.4,740200.0],["2025-03-19",7.63,7.9,7.05,7.17,826800.0],["2025-03-20",7.0,7.36,6.6,6.89,693700.0],["2025-03-21",6.85,7.64,6.85,7.34,909700.0],["2025-03-24",7.51,7.7,7.05,7.68,951700.0],["2025-03-25",7.61,7.62,7.12,7.23,486400.0],["2025-03-26",7.16,7.3,6.78,6.94,361100.0],["2025-03-27",6.72,7.35,6.6,7.19,592200.0],["2025-03-28",6.66,6.819,6.2,6.68,763700.0],["2025-03-31",6.08,6.43,5.864,6.4,434500.0],["2025-04-01",6.3,6.3,5.72,6.15,767900.0],["2025-04-02",5.83,6.496,5.82,6.38,679200.0],["2025-04-03",5.75,5.98,5.43,5.88,832600.0],["2025-04-04",5.43,5.475,4.89,5.31,701500.0],["2025-04-07",4.67,5.4,4.45,4.71,1151700.0],["2025-04-08",5.24,5.53,4.67,4.91,1011900.0],["2025-04-09",4.82,5.8,4.777,5.65,745300.0],["2025-04-10",5.23,5.64,5.12,5.54,602400.0],["2025-04-11",5.5,5.83,5.37,5.77,481800.0],["2025-04-14",6.29,6.29,5.4,5.42,501300.0],["2025-04-15",5.51,5.52,5.11,5.39,347100.0],["2025-04-16",5.2,5.29,4.93,5.04,351400.0],["2025-04-17",5.05,5.21,4.89,5.06,340600.0],["2025-04-21",4.99,4.99,4.7,4.81,347700.0],["2025-04-22",4.95,5.189,4.935,5.08,312200.0],["2025-04-23",5.44,5.5,5.22,5.3,395700.0],["2025-04-24",5.49,6.5,5.445,6.34,1377800.0],["2025-04-25",6.26,6.3,5.83,6.07,637800.0],["2025-04-28",6.0,6.21,5.81,6.1,475600.0],["2025-04-29",6.1,6.23,5.89,6.18,278100.0],["2025-04-30",5.87,5.97,5.56,5.89,402600.0],["2025-05-01",6.1,6.919,5.87,6.56,911200.0],["2025-05-02",6.78,7.5,6.535,6.91,1318400.0],["2025-05-05",5.36,5.51,4.9,5.02,6023600.0],["2025-05-06",5.1,5.31,5.0,5.03,3056600.0],["2025-05-07",5.2,5.2,4.91,5.14,1993300.0],["2025-05-08",5.17,5.6,5.1,5.42,2593700.0],["2025-05-09",5.39,5.61,5.16,5.38,1315400.0],["2025-05-12",5.62,5.625,5.23,5.33,1472800.0],["2025-05-13",5.48,5.5,5.28,5.38,1115100.0],["2025-05-14",5.42,5.61,5.37,5.53,1431000.0],["2025-05-15",5.51,5.53,5.29,5.48,1029200.0],["2025-05-16",5.5,5.76,5.42,5.51,1378500.0],["2025-05-19",5.38,5.499,5.32,5.4,828600.0],["2025-05-20",5.42,5.445,4.85,4.97,2139800.0],["2025-05-21",4.94,5.03,4.82,4.82,988500.0],["2025-05-22",4.84,5.04,4.67,4.93,1006200.0],["2025-05-23",4.9,5.14,4.79,5.07,1007100.0],["2025-05-27",5.16,5.185,4.96,5.16,1407200.0],["2025-05-28",5.19,5.231,5.05,5.08,610000.0],["2025-05-29",5.13,5.14,4.95,4.97,706600.0],["2025-05-30",4.95,5.11,4.81,4.96,643300.0],["2025-06-02",5.49,5.96,5.1,5.52,7625200.0],["2025-06-03",5.7,6.63,5.52,6.58,5768700.0],["2025-06-04",6.61,7.68,6.12,7.33,7909800.0],["2025-06-05",7.6,7.623,6.23,6.52,5461000.0],["2025-06-06",6.81,8.65,6.61,7.42,10186200.0],["2025-06-09",8.9,9.47,8.1,9.18,11437700.0],["2025-06-10",9.58,10.1,8.44,8.95,8153900.0],["2025-06-11",9.0,9.05,7.73,7.98,6014800.0],["2025-06-12",8.18,9.1,8.14,8.24,6075600.0],["2025-06-13",8.8,9.89,7.7,8.45,14827200.0],["2025-06-16",8.9,10.7,8.41,10.26,13504100.0],["2025-06-17",10.78,10.78,9.11,9.39,6201500.0],["2025-06-18",9.5,9.85,8.75,9.01,5036800.0],["2025-06-20",9.1,9.2,7.91,8.22,5943200.0],["2025-06-23",7.88,8.448,7.673,8.16,3548400.0],["2025-06-24",8.32,8.34,7.811,8.19,2476400.0],["2025-06-25",8.2,8.5,7.55,7.59,2738700.0],["2025-06-26",7.65,8.29,7.6,8.2,2858000.0],["2025-06-27",8.09,8.09,7.65,7.91,2081200.0],["2025-06-30",8.01,8.91,8.003,8.57,4263900.0],["2025-07-01",8.53,8.55,7.82,7.97,2892200.0],["2025-07-02",7.9,8.21,7.8,8.12,1426900.0],["2025-07-03",8.23,9.05,8.22,8.73,2503700.0],["2025-07-07",8.62,8.62,7.86,7.95,3025100.0],["2025-07-08",8.08,8.24,7.7,7.99,2245800.0],["2025-07-09",8.08,8.4,7.9,8.1,1885500.0],["2025-07-10",8.13,8.8,7.95,8.69,3530200.0],["2025-07-11",9.86,13.11,9.55,12.12,26639100.0],["2025-07-14",9.8,11.75,9.37,11.6,19410500.0],["2025-07-15",11.8,11.865,10.65,11.23,7470900.0],["2025-07-16",11.38,12.64,10.8,12.3,9332200.0],["2025-07-17",12.34,13.38,11.53,11.85,7948000.0],["2025-07-18",12.07,12.19,10.63,10.87,6403800.0],["2025-07-21",11.23,11.43,9.88,10.01,5657400.0],["2025-07-22",10.35,10.42,9.61,10.25,3372000.0],["2025-07-23",10.32,10.73,10.05,10.69,2576600.0],["2025-07-24",10.9,11.57,10.74,11.37,4227500.0],["2025-07-25",11.56,11.9,10.91,10.94,3848400.0],["2025-07-28",11.12,11.24,10.03,10.15,2661300.0],["2025-07-29",10.06,10.165,9.26,9.29,3138500.0],["2025-07-30",9.12,9.649,9.08,9.4,1793700.0],["2025-07-31",9.25,9.59,9.14,9.24,1637400.0],["2025-08-01",8.82,9.19,8.51,8.84,2313600.0],["2025-08-04",8.96,9.725,8.85,9.68,2020900.0],["2025-08-05",10.08,11.08,9.89,10.46,6174700.0],["2025-08-06",10.21,10.31,9.83,9.91,2287400.0],["2025-08-07",10.06,10.08,9.51,9.59,1776900.0],["2025-08-08",9.71,10.24,9.53,10.09,1890800.0],["2025-08-11",10.25,10.74,9.82,9.96,2289700.0],["2025-08-12",9.96,10.67,9.7,10.61,1910200.0],["2025-08-13",10.88,11.38,10.32,10.48,2670000.0],["2025-08-14",10.0,10.35,9.455,9.86,2871500.0],["2025-08-15",9.7,10.07,9.5,9.88,1798600.0],["2025-08-18",9.55,10.35,9.55,10.05,2111900.0],["2025-08-19",10.61,10.72,9.61,9.75,2963800.0],["2025-08-20",9.81,10.17,8.95,9.62,2442800.0],["2025-08-21",9.54,10.637,9.411,10.51,3977400.0],["2025-08-22",10.3,11.39,10.11,11.07,3695300.0],["2025-08-25",11.05,11.955,10.8,11.55,4089300.0],["2025-08-26",11.51,11.82,10.61,10.76,3322100.0],["2025-08-27",10.75,10.79,10.23,10.23,1752100.0],["2025-08-28",10.28,10.75,10.16,10.17,1880300.0],["2025-08-29",9.96,9.96,9.36,9.6,3129600.0],["2025-09-02",9.2,9.353,8.65,9.16,3122100.0],["2025-09-03",9.36,9.39,8.784,9.02,2122100.0],["2025-09-04",9.0,9.28,8.82,9.27,1319000.0],["2025-09-05",9.33,9.61,8.924,9.56,1737300.0],["2025-09-08",9.69,10.02,9.58,10.02,2086100.0],["2025-09-09",10.07,10.13,9.61,9.66,1548100.0],["2025-09-10",9.86,10.03,9.68,9.95,1535200.0],["2025-09-11",10.02,10.92,10.0,10.59,2991500.0],["2025-09-12",10.6,10.626,9.88,10.5,2672400.0],["2025-09-15",10.78,10.99,10.26,10.95,2313900.0],["2025-09-16",10.98,11.69,10.334,11.64,3444400.0],["2025-09-17",11.33,11.9,11.11,11.43,3769500.0],["2025-09-18",11.55,11.55,10.91,11.11,2708500.0],["2025-09-19",11.05,13.13,11.05,13.1,7302100.0],["2025-09-22",13.0,14.89,12.67,14.35,7102500.0],["2025-09-23",14.33,15.23,13.609,14.0,4087900.0],["2025-09-24",14.0,14.65,13.281,13.4,2540500.0],["2025-09-25",12.25,13.35,11.82,13.11,3222700.0],["2025-09-26",12.88,13.2,12.51,12.91,1334600.0],["2025-09-29",13.35,14.41,13.31,13.8,3582500.0],["2025-09-30",14.48,15.43,13.51,15.1,6073600.0],["2025-10-01",15.13,15.98,14.35,14.86,3485800.0],["2025-10-02",15.0,15.5,14.7,14.97,3668500.0],["2025-10-03",16.15,17.18,15.18,16.38,9167200.0],["2025-10-06",16.76,17.48,16.0,16.21,4423900.0],["2025-10-07",16.4,17.25,15.13,15.99,3118200.0],["2025-10-08",15.96,16.65,14.91,15.64,3265400.0],["2025-10-09",16.15,16.77,14.75,15.25,3679300.0],["2025-10-10",15.08,15.175,13.26,13.37,4359700.0],["2025-10-13",13.78,14.61,13.47,14.32,2932400.0],["2025-10-14",13.88,15.55,13.15,15.21,3227500.0],["2025-10-15",16.29,16.97,13.7,14.26,6781000.0],["2025-10-16",14.35,14.562,12.55,12.75,4103400.0],["2025-10-17",12.42,12.7,11.81,12.34,3172400.0],["2025-10-20",13.0,13.1,12.4,12.76,1953200.0],["2025-10-21",12.78,13.18,12.4,12.47,1552100.0],["2025-10-22",11.77,12.0,11.11,11.67,2802100.0],["2025-10-23",11.68,12.16,11.55,11.88,1524900.0],["2025-10-24",12.3,14.34,11.94,12.84,16891100.0],["2025-10-27",15.5,16.45,14.54,15.13,16049700.0],["2025-10-28",15.47,15.47,13.8,14.01,4805400.0],["2025-10-29",14.19,16.38,13.45,15.9,7391400.0],["2025-10-30",15.4,16.35,14.95,15.06,4335700.0],["2025-10-31",15.38,15.38,14.23,14.97,2494500.0],["2025-11-03",15.09,15.098,13.27,13.46,3345800.0],["2025-11-04",12.66,13.057,12.02,12.08,2818900.0],["2025-11-05",12.1,12.382,11.5,11.91,2896900.0],["2025-11-06",12.13,12.202,10.71,10.75,2791600.0],["2025-11-07",10.0,10.9,9.425,10.59,6931200.0],["2025-11-10",11.5,11.54,10.71,11.48,3136300.0],["2025-11-11",11.21,11.21,10.7,10.86,1689700.0],["2025-11-12",11.1,11.39,10.3,10.73,2150500.0],["2025-11-13",10.37,10.605,9.4,9.65,3232400.0],["2025-11-14",9.03,9.92,8.9,9.35,2634600.0],["2025-11-17",9.41,9.41,8.437,8.58,2559600.0],["2025-11-18",8.44,9.23,8.27,9.05,2861300.0],["2025-11-19",9.14,9.27,8.59,8.69,1606600.0],["2025-11-20",9.1,9.25,7.7,7.76,2829800.0],["2025-11-21",7.89,8.1,7.245,7.88,2821600.0],["2025-11-24",8.0,8.52,7.572,8.49,1803400.0],["2025-11-25",8.55,8.617,7.82,8.41,1350300.0],["2025-11-26",8.52,8.66,8.22,8.51,1003700.0],["2025-11-28",8.79,8.95,8.6,8.75,974600.0],["2025-12-01",8.59,8.74,8.38,8.45,905300.0],["2025-12-02",8.6,9.27,8.49,9.0,1912500.0],["2025-12-03",9.4,10.395,8.94,10.31,3172300.0],["2025-12-04",10.25,11.25,10.1,10.94,3024900.0],["2025-12-05",11.04,11.1,10.46,10.67,1915700.0],["2025-12-08",10.9,11.4,10.8,11.09,1468100.0],["2025-12-09",10.71,11.64,10.7,11.3,1404200.0],["2025-12-10",11.09,11.15,10.5,10.52,1779700.0],["2025-12-11",10.49,10.94,10.0,10.88,1106600.0],["2025-12-12",10.7,10.81,9.935,10.02,1602000.0],["2025-12-15",10.15,10.22,9.08,9.09,2212000.0],["2025-12-16",9.0,9.66,9.0,9.3,1092400.0],["2025-12-17",9.41,9.706,8.66,8.69,1392000.0],["2025-12-18",9.0,9.59,8.79,8.86,1375500.0],["2025-12-19",9.0,10.225,8.97,9.85,3247300.0],["2025-12-22",10.3,12.15,10.13,11.91,5072100.0],["2025-12-23",12.25,13.2,11.82,13.01,6305800.0],["2025-12-24",13.31,13.35,12.75,13.07,1869400.0],["2025-12-26",13.0,13.0,12.11,12.21,2210400.0],["2025-12-29",12.0,12.33,11.535,11.62,1783100.0],["2025-12-30",11.51,12.38,11.139,11.91,2296800.0],["2025-12-31",12.05,13.157,11.82,12.74,3425400.0],["2026-01-02",13.1,13.665,12.37,13.57,4138700.0],["2026-01-05",14.24,15.74,13.9,15.5,5937800.0],["2026-01-06",14.91,16.44,14.65,16.0,4154800.0],["2026-01-07",15.6,15.78,14.61,14.68,3057500.0],["2026-01-08",15.37,16.93,14.71,15.09,5853100.0],["2026-01-09",15.04,16.37,13.81,14.17,6853300.0],["2026-01-12",14.6,15.19,13.66,14.74,5595500.0],["2026-01-13",15.1,15.71,14.186,14.99,4865500.0],["2026-01-14",14.75,16.53,14.352,16.53,5543000.0],["2026-01-15",16.02,17.82,15.345,17.46,6562500.0],["2026-01-16",17.54,18.98,17.05,18.51,6013800.0],["2026-01-20",17.26,19.78,17.137,18.67,5479200.0],["2026-01-21",18.62,20.15,15.88,16.95,6641300.0],["2026-01-22",17.45,18.55,16.7,18.3,4249600.0],["2026-01-23",18.36,18.8,16.7,16.7,3543800.0],["2026-01-26",16.5,16.7,14.92,15.23,3734500.0],["2026-01-27",15.28,16.29,14.71,16.29,2925800.0],["2026-01-28",16.24,16.75,15.81,16.25,2195800.0],["2026-01-29",16.19,16.95,14.72,15.28,3104700.0],["2026-01-30",14.83,15.55,13.52,13.85,2857600.0],["2026-02-02",13.54,13.99,13.18,13.59,1704000.0],["2026-02-03",13.88,15.47,13.3,15.41,2625800.0],["2026-02-04",14.98,15.226,12.385,12.73,3626200.0],["2026-02-05",12.02,12.4,11.02,11.09,3514900.0],["2026-02-06",12.15,12.89,11.54,12.77,2431100.0],["2026-02-09",12.69,14.17,12.28,13.93,2505800.0],["2026-02-10",13.75,13.84,12.49,12.6,1956700.0],["2026-02-11",13.16,13.2,11.72,12.07,1539300.0],["2026-02-12",12.1,12.2,11.39,11.86,1820900.0],["2026-02-13",11.84,12.6,11.6,11.92,1591400.0],["2026-02-17",11.62,12.63,11.4,12.14,1441000.0],["2026-02-18",12.4,13.48,12.15,13.4,2277800.0],["2026-02-19",12.94,14.59,12.891,14.46,3401500.0],["2026-02-20",13.99,15.18,13.12,13.44,2781600.0],["2026-02-23",13.24,13.85,12.91,13.81,1495800.0],["2026-02-24",13.71,13.85,13.01,13.31,1568800.0],["2026-02-25",13.44,14.31,13.21,13.44,1950300.0],["2026-02-26",13.5,13.805,13.045,13.76,1437000.0],["2026-02-27",13.3,13.77,13.02,13.65,1297800.0],["2026-03-02",14.42,16.21,13.71,14.21,5066100.0],["2026-03-03",15.0,15.59,13.32,13.87,5519400.0],["2026-03-04",14.03,14.84,13.53,14.68,2289400.0],["2026-03-05",14.54,15.45,13.92,15.26,3791400.0],["2026-03-06",15.03,17.2,14.95,16.45,7283100.0],["2026-03-09",18.5,18.6,16.061,17.28,7397100.0],["2026-03-10",17.32,19.93,16.841,18.5,7757700.0],["2026-03-11",18.7,20.8,18.26,19.84,6134300.0],["2026-03-12",20.01,23.38,19.53,22.15,10337800.0],["2026-03-13",23.0,23.0,19.9,20.4,6070600.0],["2026-03-16",20.2,20.63,17.79,18.61,6494000.0],["2026-03-17",18.55,20.99,18.43,20.91,4657700.0],["2026-03-18",20.7,21.918,20.02,20.11,4807200.0],["2026-03-19",19.57,19.8,18.38,18.6,3756300.0],["2026-03-20",16.92,17.08,14.72,14.87,14658800.0],["2026-03-23",15.23,16.365,14.49,15.99,5762900.0],["2026-03-24",15.7,16.49,15.05,15.09,3307000.0],["2026-03-25",15.46,15.53,14.25,14.86,5291200.0],["2026-03-26",14.5,14.87,13.325,13.44,4085200.0],["2026-03-27",13.24,13.3,11.71,11.78,5826100.0],["2026-03-30",12.26,12.406,10.64,11.1,6522500.0],["2026-03-31",11.25,12.48,11.05,12.4,6257900.0],["2026-04-01",13.34,13.499,12.2,12.34,3945900.0],["2026-04-02",11.94,14.08,11.75,13.6,4783900.0],["2026-04-06",13.84,14.28,13.156,13.71,3490400.0],["2026-04-07",13.92,14.4,12.8,13.15,5524000.0],["2026-04-08",13.98,14.25,12.33,12.85,4034900.0],["2026-04-09",12.82,13.07,12.13,12.41,2649900.0],["2026-04-10",12.6,13.81,12.52,13.7,3833500.0],["2026-04-13",13.6,14.0,13.13,14.0,3093000.0],["2026-04-14",14.35,14.55,13.475,13.99,3820400.0],["2026-04-15",14.27,15.42,13.88,15.42,5029300.0],["2026-04-16",15.5,16.169,14.71,15.91,4210100.0],["2026-04-17",16.13,16.4,13.62,14.09,7648900.0],["2026-04-20",14.06,16.14,14.0,15.44,6037200.0],["2026-04-21",15.55,16.11,15.05,15.37,3730800.0],["2026-04-22",15.8,17.2,15.8,16.45,5699000.0],["2026-04-23",16.05,16.3,15.25,16.13,3023500.0],["2026-04-24",16.1,16.1,14.3,14.65,4915300.0],["2026-04-27",14.59,14.91,14.2,14.82,2492200.0],["2026-04-28",14.48,14.73,13.87,14.49,2472100.0],["2026-04-29",14.4,14.458,13.17,13.74,3660300.0],["2026-04-30",13.66,14.69,13.607,14.59,2422700.0],["2026-05-01",14.69,14.7,13.62,14.19,2452900.0],["2026-05-04",14.0,14.19,13.55,13.81,2224700.0],["2026-05-05",13.88,13.88,13.21,13.59,2280300.0],["2026-05-06",13.78,14.27,13.4,14.26,2221200.0],["2026-05-07",14.05,14.05,13.34,13.5,2048800.0],["2026-05-08",13.61,13.92,12.945,13.42,4231900.0],["2026-05-11",13.53,15.83,13.35,15.34,5297400.0],["2026-05-12",14.75,15.46,13.89,14.12,3723900.0],["2026-05-13",15.125,15.21,13.74,14.97,5008900.0],["2026-05-14",15.345,17.07,14.85,16.93,8075200.0],["2026-05-15",15.42,16.76,15.02,16.2,5535300.0],["2026-05-18",15.86,15.95,13.89,14.45,5564200.0],["2026-05-19",14.1,14.27,13.055,13.66,3706400.0],["2026-05-20",13.82,14.45,13.36,14.37,2601900.0],["2026-05-21",14.29,14.83,13.73,14.8,2579000.0],["2026-05-22",14.84,16.88,14.76,16.78,6942500.0],["2026-05-26",17.0,18.88,16.51,17.28,6267500.0],["2026-05-27",17.17,19.1,16.65,18.83,6718400.0],["2026-05-28",25.0,32.0,24.7,29.6,48724900.0],["2026-05-29",29.305,32.36,24.28,31.78,26233700.0],["2026-06-01",30.07,32.0,27.403,28.88,11031300.0],["2026-06-02",30.58,34.36,29.972,33.42,14854700.0],["2026-06-03",31.08,32.48,28.26,28.86,9139000.0],["2026-06-04",28.0,32.93,27.11,32.3,8207800.0],["2026-06-05",30.81,30.95,25.55,26.7,7905600.0],["2026-06-08",27.82,27.83,24.764,25.85,5918600.0],["2026-06-09",26.0,26.62,21.94,23.9,6279900.0],["2026-06-10",23.7,25.07,22.77,22.85,4525200.0],["2026-06-11",23.19,26.35,22.9,25.72,5737600.0],["2026-06-12",25.8,26.21,23.15,24.43,4838100.0],["2026-06-15",25.71,27.09,24.25,24.73,5411600.0],["2026-06-16",24.73,26.925,23.58,25.2,5998200.0],["2026-06-17",25.0,26.42,24.06,24.45,4167500.0],["2026-06-18",25.35,25.5,23.11,24.98,5047600.0],["2026-06-22",24.85,24.9,22.29,22.57,4364200.0],["2026-06-23",21.44,22.99,21.01,21.51,2972400.0],["2026-06-24",21.52,21.52,19.23,19.52,3847300.0],["2026-06-25",20.03,20.19,18.41,18.81,3175500.0],["2026-06-26",19.0,19.68,18.087,19.1,9013000.0],["2026-06-29",19.99,20.18,18.33,19.23,3568300.0],["2026-06-30",20.9,23.37,20.05,22.3,9915200.0],["2026-07-01",21.5,24.71,21.42,23.22,6114600.0],["2026-07-02",22.68,25.939,21.53,22.08,6171600.0],["2026-07-06",21.62,22.59,20.59,21.65,2965253.23935],["2026-07-07",21.5,21.583,19.48,20.05,3179418.30108],["2026-07-08",20,21.195,19.72,20.62,2754813.194209],["2026-07-09",20.9,21.43,20,20.73,2418109.875949],["2026-07-10",20.98,20.99,18.56,18.81,3700192.62678],["2026-07-13",18.51,18.82,16.85,17.22,4205696.635071],["2026-07-14",17.81,18.7978,17.34,18.68,2430726.750298],["2026-07-15",19.6,20.68,18.11,18.52,4314407.075618],["2026-07-16",18.08,18.09,16.4,16.64,3984574.413417],["2026-07-17",16.05,17.63,15.78,16.93,2470535.607765],["2026-07-20",17.18,17.85,16.78,17.38,1784728.728349],["2026-07-21",18,19.6701,17.789,19.53,2946618.357678],["2026-07-22",19.46,21.1,19.14,19.67,3121026.755144],["2026-07-23",19.8,21.75,19.75,21.52,4938488.822599],["2026-07-24",21.52,21.6819,19.11,19.36,2979131.129146],["2026-07-27",19.85,20.8,19.09,20.6,3130653.288091],["2026-07-28",20.05,20.05,17.9201,19.92,3788216.595472],["2026-07-29",19.92,19.97,17.16,17.26,3622946.970965],["2026-07-30",18.39,20.68,17.62,20.51,3184482.29202],["2026-07-31",21,21.64,20.08,21.16,2975521.25574],["2026-08-03",21.3,23.17,20.78,23.08,3246523.205133],["2026-08-04",23.81,27.19,23.5501,26.67,5233758.783437],["2026-08-05",26.67,27.19,25.61,25.73,3668566.27793],["2026-08-06",23.68,26.29,23.41,24.23,5282946.494006],["2026-08-07",25.2,26.87,23.795,26.11,3971203.48546],["2026-08-10",26.66,27.97,26.1,26.88,1911412.870861],["2026-08-11",27.41,28.84,25.72,25.97,5427567.864567],["2026-08-12",27.3,28.4592,26.02,27.03,4344421.611877],["2026-08-13",27.1,28.02,26.119,27.24,3532299.649087]]}