{"t":"UPB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-11",21.5,23.88,21.0,22.0,3576200.0],["2024-10-14",21.32,23.57,20.74,23.38,433700.0],["2024-10-15",23.06,23.65,21.95,23.0,242500.0],["2024-10-16",23.4,24.0,22.01,23.63,821800.0],["2024-10-17",23.2,24.35,21.2,23.6,424300.0],["2024-10-18",24.0,26.88,23.78,25.88,408400.0],["2024-10-21",25.99,27.68,25.47,25.9,559400.0],["2024-10-22",25.9,26.11,25.0,25.05,618100.0],["2024-10-23",24.59,25.4,24.59,25.0,108400.0],["2024-10-24",25.39,25.39,24.7,25.06,184500.0],["2024-10-25",25.05,25.7,24.9,25.06,187000.0],["2024-10-28",25.01,25.53,24.17,24.23,214200.0],["2024-10-29",24.14,25.45,23.79,25.16,266300.0],["2024-10-30",25.03,25.59,24.7,24.9,225500.0],["2024-10-31",24.54,25.46,24.35,24.8,168000.0],["2024-11-01",25.2,25.31,24.62,24.76,346600.0],["2024-11-04",24.76,25.54,24.35,25.15,268000.0],["2024-11-05",26.0,28.98,25.5,27.39,544700.0],["2024-11-06",27.65,29.46,25.59,26.57,303000.0],["2024-11-07",26.09,27.59,26.09,27.02,119400.0],["2024-11-08",27.43,29.3,25.18,26.18,153200.0],["2024-11-11",26.42,27.87,25.82,26.8,221000.0],["2024-11-12",26.76,26.76,25.8,26.38,184600.0],["2024-11-13",26.29,26.9,25.8,25.91,170500.0],["2024-11-14",26.1,26.44,25.66,25.94,162800.0],["2024-11-15",25.99,26.115,25.24,25.46,218400.0],["2024-11-18",25.42,26.7,23.67,23.77,273600.0],["2024-11-19",23.55,24.0,22.74,22.74,335100.0],["2024-11-20",22.45,23.36,17.81,18.01,455700.0],["2024-11-21",17.26,20.0,17.089,17.8,292600.0],["2024-11-22",17.47,18.415,17.47,18.19,219500.0],["2024-11-25",18.19,19.12,18.11,18.69,180100.0],["2024-11-26",18.66,20.625,18.0,18.96,224800.0],["2024-11-27",18.85,21.64,18.44,21.26,176900.0],["2024-11-29",21.26,22.4,21.125,21.87,98000.0],["2024-12-02",21.7,23.79,21.63,21.63,156100.0],["2024-12-03",21.41,22.35,21.41,21.99,220600.0],["2024-12-04",21.7,23.21,20.92,22.82,213500.0],["2024-12-05",22.83,23.515,21.79,22.0,166700.0],["2024-12-06",22.0,24.28,22.0,23.84,283300.0],["2024-12-09",24.37,24.975,22.05,22.2,306800.0],["2024-12-10",22.01,22.84,20.23,21.14,295800.0],["2024-12-11",21.02,22.35,21.02,21.52,176700.0],["2024-12-12",21.21,22.37,19.38,20.41,269900.0],["2024-12-13",20.45,21.13,19.773,20.25,285400.0],["2024-12-16",19.81,20.94,18.06,19.01,598700.0],["2024-12-17",18.53,20.0,17.79,19.63,521500.0],["2024-12-18",19.61,19.765,15.92,16.11,490400.0],["2024-12-19",16.24,17.86,14.97,16.61,477700.0],["2024-12-20",16.64,17.055,15.51,16.21,3884000.0],["2024-12-23",16.07,18.2,15.905,17.93,229800.0],["2024-12-24",18.22,19.61,17.773,19.4,162800.0],["2024-12-26",19.2,19.826,18.15,19.445,137300.0],["2024-12-27",19.7,20.168,18.8,19.19,161500.0],["2024-12-30",18.7,18.74,16.825,17.12,232500.0],["2024-12-31",17.34,17.975,15.673,16.44,286300.0],["2025-01-02",16.46,17.116,15.72,16.3,171600.0],["2025-01-03",16.29,18.72,16.045,18.35,271400.0],["2025-01-06",18.53,18.95,16.63,16.98,250200.0],["2025-01-07",16.86,17.32,16.0,16.17,152600.0],["2025-01-08",16.11,16.24,15.6,16.19,122600.0],["2025-01-10",15.78,15.795,13.42,13.7,559600.0],["2025-01-13",13.35,13.37,11.33,11.43,204700.0],["2025-01-14",11.46,11.8,10.36,11.21,398800.0],["2025-01-15",11.44,12.01,11.125,12.0,186500.0],["2025-01-16",12.05,12.06,10.76,10.88,300600.0],["2025-01-17",10.91,11.325,10.41,11.0,158700.0],["2025-01-21",11.01,11.255,10.5,10.81,312200.0],["2025-01-22",10.74,11.34,10.52,10.77,415900.0],["2025-01-23",10.8,11.15,10.38,10.77,176900.0],["2025-01-24",10.7,10.935,10.24,10.39,206400.0],["2025-01-27",10.24,10.365,9.61,9.92,345100.0],["2025-01-28",9.74,9.87,9.29,9.85,156100.0],["2025-01-29",9.73,10.28,9.5,10.25,148200.0],["2025-01-30",10.63,11.45,10.49,11.0,190200.0],["2025-01-31",10.99,11.795,10.31,10.77,272600.0],["2025-02-03",10.42,10.65,9.63,9.93,167600.0],["2025-02-04",9.84,9.84,8.36,8.87,447100.0],["2025-02-05",8.86,9.18,8.55,9.02,336700.0],["2025-02-06",9.0,9.267,8.3,8.53,354200.0],["2025-02-07",8.4,8.56,7.7,7.92,427200.0],["2025-02-10",7.98,8.358,7.28,7.34,301200.0],["2025-02-11",7.2,7.81,6.83,7.09,322700.0],["2025-02-12",6.84,7.21,6.65,7.16,337900.0],["2025-02-13",7.2,7.9,7.16,7.33,152700.0],["2025-02-14",7.48,7.87,7.07,7.6,118200.0],["2025-02-18",7.75,8.735,7.75,8.4,224500.0],["2025-02-19",8.54,8.54,7.91,7.92,145300.0],["2025-02-20",7.92,8.27,7.66,8.23,117100.0],["2025-02-21",8.3,8.602,7.875,7.98,139000.0],["2025-02-24",7.96,8.39,7.7,8.22,287300.0],["2025-02-25",8.31,8.345,7.52,7.73,352400.0],["2025-02-26",8.0,8.33,7.47,7.66,235100.0],["2025-02-27",7.71,7.99,7.33,7.81,237900.0],["2025-02-28",7.75,8.3,7.714,7.93,192900.0],["2025-03-03",8.03,8.03,7.2,7.46,252700.0],["2025-03-04",7.28,8.44,6.67,8.34,211500.0],["2025-03-05",8.39,8.578,7.935,8.47,273300.0],["2025-03-06",8.29,8.585,7.96,8.42,278700.0],["2025-03-07",8.46,9.29,8.18,8.94,337500.0],["2025-03-10",8.76,9.1,8.175,8.39,157600.0],["2025-03-11",8.39,8.635,7.935,8.56,209800.0],["2025-03-12",8.71,9.42,8.19,9.23,252500.0],["2025-03-13",9.26,9.36,8.62,9.06,238600.0],["2025-03-14",9.33,9.62,9.03,9.61,134400.0],["2025-03-17",9.65,10.08,9.28,9.87,136800.0],["2025-03-18",9.7,9.7,8.99,9.04,136000.0],["2025-03-19",9.01,9.485,8.2,8.55,86800.0],["2025-03-20",8.4,8.62,7.99,8.05,267100.0],["2025-03-21",7.94,7.96,7.48,7.62,742300.0],["2025-03-24",7.73,7.84,7.37,7.7,126500.0],["2025-03-25",7.72,7.85,7.42,7.63,118100.0],["2025-03-26",7.67,7.88,6.64,6.84,424900.0],["2025-03-27",6.78,7.25,6.63,6.81,340100.0],["2025-03-28",6.8,7.08,6.7,6.87,138100.0],["2025-03-31",6.61,6.61,6.115,6.12,279400.0],["2025-04-01",6.44,6.716,5.85,6.7,290100.0],["2025-04-02",6.58,6.855,6.33,6.49,203000.0],["2025-04-03",6.25,6.72,5.838,6.3,234300.0],["2025-04-04",5.99,6.115,5.59,6.1,212200.0],["2025-04-07",5.83,6.39,5.515,6.36,325500.0],["2025-04-08",6.45,6.515,5.44,6.07,394200.0],["2025-04-09",6.08,6.61,5.14,6.53,626800.0],["2025-04-10",6.32,6.4,5.535,6.4,314700.0],["2025-04-11",6.45,7.39,6.32,7.37,303700.0],["2025-04-14",7.59,7.93,7.22,7.58,186400.0],["2025-04-15",7.73,8.21,7.56,7.77,245300.0],["2025-04-16",7.71,8.45,7.48,8.42,289300.0],["2025-04-17",8.42,8.92,8.13,8.78,315200.0],["2025-04-21",8.73,9.99,8.58,9.71,507300.0],["2025-04-22",9.87,10.19,9.643,10.15,324800.0],["2025-04-23",10.37,10.5,8.53,8.81,397900.0],["2025-04-24",9.08,9.08,8.52,8.96,227900.0],["2025-04-25",8.86,8.86,8.2,8.39,232900.0],["2025-04-28",8.35,8.85,7.93,8.78,291500.0],["2025-04-29",8.89,9.82,8.55,8.98,216900.0],["2025-04-30",8.89,9.405,8.585,9.26,189700.0],["2025-05-01",9.26,9.49,8.75,9.0,267200.0],["2025-05-02",9.18,9.29,8.63,8.64,484400.0],["2025-05-05",8.54,8.825,7.95,8.68,491600.0],["2025-05-06",8.57,8.9,7.79,8.21,907000.0],["2025-05-07",8.15,9.165,8.06,8.58,253000.0],["2025-05-08",8.64,8.99,7.875,8.84,218400.0],["2025-05-09",8.92,9.4,8.53,8.82,324800.0],["2025-05-12",9.0,9.7,8.24,9.5,174700.0],["2025-05-13",9.69,9.69,8.6,8.65,321000.0],["2025-05-14",8.59,8.81,7.99,8.56,356800.0],["2025-05-15",8.57,8.89,8.25,8.78,237900.0],["2025-05-16",8.79,9.375,8.62,8.64,318900.0],["2025-05-19",8.51,9.315,8.5,9.05,385500.0],["2025-05-20",9.03,9.33,8.63,9.13,398500.0],["2025-05-21",9.06,9.47,8.7,8.93,282300.0],["2025-05-22",8.84,9.565,8.475,9.31,384200.0],["2025-05-23",9.11,9.71,8.85,9.16,284900.0],["2025-05-27",9.34,9.9,9.23,9.62,660400.0],["2025-05-28",9.56,9.83,9.16,9.22,402600.0],["2025-05-29",9.24,9.63,9.06,9.35,368500.0],["2025-05-30",9.28,9.36,8.79,9.23,495300.0],["2025-06-02",9.29,10.71,9.25,10.66,933500.0],["2025-06-03",10.96,11.065,10.1,10.84,390200.0],["2025-06-04",10.84,11.225,10.639,10.86,213200.0],["2025-06-05",10.85,11.01,10.21,10.83,201300.0],["2025-06-06",10.83,11.52,10.83,11.27,207200.0],["2025-06-09",11.52,11.695,11.175,11.29,272800.0],["2025-06-10",11.27,11.66,11.105,11.59,248600.0],["2025-06-11",11.8,12.068,11.318,11.68,645000.0],["2025-06-12",11.63,12.1,11.24,11.56,305800.0],["2025-06-13",11.2,11.69,11.1,11.36,221700.0],["2025-06-16",11.46,11.46,10.74,11.17,264000.0],["2025-06-17",11.02,11.31,10.095,10.31,527200.0],["2025-06-18",10.05,10.72,9.823,10.64,605700.0],["2025-06-20",10.75,11.61,10.64,10.88,813200.0],["2025-06-23",10.88,11.15,10.41,10.72,526600.0],["2025-06-24",10.85,11.55,10.6,11.39,506000.0],["2025-06-25",11.41,11.41,10.815,10.89,276200.0],["2025-06-26",10.77,11.27,10.76,10.94,271500.0],["2025-06-27",10.99,11.58,10.68,10.93,3039200.0],["2025-06-30",10.91,11.5,10.91,10.98,396800.0],["2025-07-01",10.92,11.335,10.6,10.79,243200.0],["2025-07-02",10.79,11.32,10.6,11.13,220800.0],["2025-07-03",11.24,11.49,11.08,11.2,212100.0],["2025-07-07",11.15,11.465,10.83,10.98,299800.0],["2025-07-08",10.98,11.215,10.75,10.9,207300.0],["2025-07-09",10.99,11.839,10.92,11.7,527800.0],["2025-07-10",11.96,11.97,11.53,11.84,410900.0],["2025-07-11",11.68,11.85,11.45,11.48,165000.0],["2025-07-14",11.44,12.1,11.295,11.73,261100.0],["2025-07-15",11.8,11.89,11.11,11.14,161700.0],["2025-07-16",11.13,11.535,10.78,10.92,389700.0],["2025-07-17",11.0,11.435,10.78,11.04,561200.0],["2025-07-18",11.11,11.36,10.63,10.72,225700.0],["2025-07-21",10.73,11.075,10.61,10.64,198700.0],["2025-07-22",10.59,11.15,10.54,10.75,281400.0],["2025-07-23",10.93,11.84,10.87,11.53,1103400.0],["2025-07-24",11.54,13.6,11.44,13.35,673900.0],["2025-07-25",13.52,13.965,12.743,13.63,399300.0],["2025-07-28",13.73,15.27,13.59,14.34,760500.0],["2025-07-29",13.99,14.63,12.95,13.97,469200.0],["2025-07-30",14.13,15.47,13.99,15.19,868500.0],["2025-07-31",15.25,16.15,15.015,15.31,568000.0],["2025-08-01",14.78,15.595,14.21,15.54,514100.0],["2025-08-04",15.59,15.875,15.04,15.61,410300.0],["2025-08-05",15.66,16.06,15.445,15.5,359600.0],["2025-08-06",15.19,16.8,15.05,16.72,366700.0],["2025-08-07",17.06,17.571,15.805,15.84,371700.0],["2025-08-08",15.83,16.0,15.18,16.0,214800.0],["2025-08-11",16.0,16.62,15.64,16.59,1453400.0],["2025-08-12",16.97,17.82,16.62,17.5,290400.0],["2025-08-13",17.51,18.7,17.054,18.56,557900.0],["2025-08-14",18.43,18.95,16.8,18.62,525600.0],["2025-08-15",18.68,19.275,18.15,18.93,424800.0],["2025-08-18",18.93,19.37,17.67,18.02,394800.0],["2025-08-19",17.92,18.225,16.5,16.9,507900.0],["2025-08-20",16.71,17.17,16.34,16.36,378900.0],["2025-08-21",16.07,17.98,16.02,17.74,421900.0],["2025-08-22",17.83,18.48,17.54,17.63,289100.0],["2025-08-25",17.6,17.6,16.555,16.73,215700.0],["2025-08-26",16.93,17.78,16.93,17.3,356200.0],["2025-08-27",17.3,17.425,16.66,16.7,254200.0],["2025-08-28",16.83,17.2,16.415,16.76,444400.0],["2025-08-29",16.91,17.22,16.37,17.13,305700.0],["2025-09-02",16.865,20.38,16.66,20.26,2191700.0],["2025-09-03",20.94,21.03,19.58,20.0,970100.0],["2025-09-04",20.01,20.28,18.57,19.68,563600.0],["2025-09-05",19.81,20.42,19.09,19.97,556200.0],["2025-09-08",20.08,20.315,18.67,18.73,600700.0],["2025-09-09",18.72,18.94,17.98,18.24,373700.0],["2025-09-10",18.21,18.71,17.02,17.8,526200.0],["2025-09-11",17.75,18.18,17.47,17.92,305300.0],["2025-09-12",18.0,18.11,17.54,17.57,282400.0],["2025-09-15",17.83,18.0,16.79,16.79,374000.0],["2025-09-16",16.78,17.97,16.61,17.35,593400.0],["2025-09-17",17.33,17.78,15.55,16.02,540000.0],["2025-09-18",16.22,17.395,16.16,17.27,342800.0],["2025-09-19",17.41,17.59,16.16,16.38,2447200.0],["2025-09-22",16.4,16.98,15.995,16.65,322100.0],["2025-09-23",16.5,16.79,16.14,16.28,190400.0],["2025-09-24",16.25,16.78,16.195,16.75,294700.0],["2025-09-25",16.6,16.63,16.02,16.31,171300.0],["2025-09-26",16.35,17.32,16.27,17.26,254300.0],["2025-09-29",17.23,17.81,17.06,17.34,208400.0],["2025-09-30",17.34,19.23,17.14,18.81,783000.0],["2025-10-01",18.67,19.0,18.05,18.63,327800.0],["2025-10-02",18.69,19.01,18.37,18.59,336900.0],["2025-10-03",18.6,19.06,18.6,18.63,239500.0],["2025-10-06",18.72,19.44,18.72,18.97,335300.0],["2025-10-07",18.77,18.96,18.175,18.67,190100.0],["2025-10-08",18.88,19.3,18.72,18.92,328400.0],["2025-10-09",18.9,20.09,18.61,19.79,636400.0],["2025-10-10",19.8,20.68,19.46,19.62,271800.0],["2025-10-13",19.79,20.31,19.56,20.08,218200.0],["2025-10-14",20.65,20.65,19.63,19.98,261700.0],["2025-10-15",20.12,21.87,20.12,21.69,477900.0],["2025-10-16",21.79,22.39,21.39,22.28,397400.0],["2025-10-17",21.86,22.15,20.65,20.97,370900.0],["2025-10-20",21.37,23.34,21.17,23.05,787800.0],["2025-10-21",23.03,23.03,22.14,22.33,475300.0],["2025-10-22",22.22,22.62,21.9,22.15,450400.0],["2025-10-23",22.12,22.42,21.02,21.13,241400.0],["2025-10-24",21.45,22.14,21.44,21.86,186200.0],["2025-10-27",21.97,24.0,21.89,23.58,413900.0],["2025-10-28",23.5,25.09,23.5,24.84,418000.0],["2025-10-29",24.82,25.33,23.95,24.19,197900.0],["2025-10-30",23.93,26.9,23.93,25.77,352900.0],["2025-10-31",25.7,26.25,25.48,25.85,215100.0],["2025-11-03",25.92,26.22,24.76,25.02,316700.0],["2025-11-04",24.27,25.565,24.022,25.04,342700.0],["2025-11-05",25.44,25.65,23.662,23.97,234600.0],["2025-11-06",24.0,24.58,23.03,23.66,289400.0],["2025-11-07",23.64,23.64,21.98,22.96,271700.0],["2025-11-10",23.52,23.87,22.59,23.5,490500.0],["2025-11-11",23.31,24.8,22.89,23.78,215000.0],["2025-11-12",23.74,24.95,23.22,23.72,476600.0],["2025-11-13",23.52,23.99,22.985,23.34,429900.0],["2025-11-14",23.08,25.1,23.01,24.53,801800.0],["2025-11-17",24.39,26.15,24.135,25.7,527500.0],["2025-11-18",26.2,26.2,25.07,25.56,585000.0],["2025-11-19",25.31,25.795,24.1,24.94,422200.0],["2025-11-20",25.37,26.19,24.75,24.96,402300.0],["2025-11-21",24.71,26.1,24.12,25.55,384500.0],["2025-11-24",25.35,26.994,25.318,26.05,1256800.0],["2025-11-25",26.22,29.29,25.835,28.83,683400.0],["2025-11-26",29.12,33.0,27.895,28.0,509400.0],["2025-11-28",28.14,28.89,28.06,28.6,145000.0],["2025-12-01",28.32,29.08,28.07,28.98,418300.0],["2025-12-02",29.61,29.89,24.61,25.01,839100.0],["2025-12-03",25.01,27.15,24.94,26.97,497300.0],["2025-12-04",26.69,28.45,26.69,27.74,568500.0],["2025-12-05",27.82,28.425,27.0,27.75,399900.0],["2025-12-08",28.03,29.5,27.91,28.97,345100.0],["2025-12-09",28.73,29.17,27.99,28.365,403400.0],["2025-12-10",28.37,29.55,27.93,28.67,342300.0],["2025-12-11",28.72,29.51,27.16,27.47,661700.0],["2025-12-12",28.0,28.25,26.78,27.14,305400.0],["2025-12-15",27.56,27.945,26.675,27.2,1173500.0],["2025-12-16",26.92,29.725,26.03,29.32,932300.0],["2025-12-17",29.41,29.95,28.15,28.33,439700.0],["2025-12-18",29.09,30.27,28.36,29.86,795900.0],["2025-12-19",30.01,30.56,29.19,29.35,1463000.0],["2025-12-22",29.29,30.89,29.0,30.43,701400.0],["2025-12-23",30.27,30.76,29.05,29.21,347200.0],["2025-12-24",29.65,30.76,29.6,30.27,266500.0],["2025-12-26",30.11,30.11,29.1,29.48,228000.0],["2025-12-29",29.48,29.92,28.7,28.83,238300.0],["2025-12-30",28.77,28.77,26.855,27.32,831500.0],["2025-12-31",27.17,27.58,26.86,27.15,517800.0],["2026-01-02",27.3,28.01,26.72,27.07,586400.0],["2026-01-05",27.07,27.39,25.25,26.13,689800.0],["2026-01-06",25.93,26.52,25.0,25.87,452800.0],["2026-01-07",26.08,28.16,26.08,28.08,700300.0],["2026-01-08",27.71,28.49,27.215,27.54,502700.0],["2026-01-09",27.87,30.6,27.87,29.75,851400.0],["2026-01-12",29.73,31.93,29.34,31.66,679000.0],["2026-01-13",31.71,32.66,30.48,32.6,834700.0],["2026-01-14",32.68,33.68,31.95,32.3,621000.0],["2026-01-15",32.42,32.42,30.74,30.9,718900.0],["2026-01-16",31.06,31.64,29.8,31.0,418400.0],["2026-01-20",30.22,31.52,29.08,31.0,774100.0],["2026-01-21",30.95,32.14,30.31,31.59,468400.0],["2026-01-22",31.74,32.52,31.704,31.79,402500.0],["2026-01-23",31.62,31.62,29.825,30.02,371100.0],["2026-01-26",29.77,30.91,29.76,30.16,545700.0],["2026-01-27",30.24,32.83,30.13,32.5,1068800.0],["2026-01-28",32.5,32.5,29.99,30.43,658100.0],["2026-01-29",30.3,31.115,29.61,30.94,459600.0],["2026-01-30",30.64,31.37,29.71,31.08,667500.0],["2026-02-02",31.1,32.381,29.64,29.94,783100.0],["2026-02-03",30.38,31.05,29.82,30.79,635700.0],["2026-02-04",30.88,30.88,28.345,29.38,610500.0],["2026-02-05",29.4,30.31,25.87,26.0,619300.0],["2026-02-06",26.56,27.98,25.94,26.2,517900.0],["2026-02-09",26.24,26.24,25.16,26.12,509700.0],["2026-02-10",26.1,28.575,25.93,27.81,800800.0],["2026-02-11",19.0,20.01,12.65,14.69,8848200.0],["2026-02-12",14.86,14.86,12.75,12.8,3879100.0],["2026-02-13",12.69,12.69,8.52,8.75,6503600.0],["2026-02-17",8.685,9.0,7.96,8.33,6026000.0],["2026-02-18",8.18,8.66,7.93,8.29,2893200.0],["2026-02-19",8.32,8.727,8.14,8.54,1924100.0],["2026-02-20",8.41,8.69,8.01,8.08,3594900.0],["2026-02-23",8.09,8.32,7.74,8.02,1625500.0],["2026-02-24",8.05,8.27,7.78,7.92,1538700.0],["2026-02-25",7.9,8.1,7.7,7.74,987800.0],["2026-02-26",7.74,8.317,7.7,7.9,1497000.0],["2026-02-27",7.87,8.07,7.62,7.68,1436000.0],["2026-03-02",7.51,7.915,7.46,7.7,1672700.0],["2026-03-03",7.585,7.64,7.25,7.36,998200.0],["2026-03-04",7.37,8.01,7.333,7.8,1170500.0],["2026-03-05",7.64,7.78,7.4,7.67,941700.0],["2026-03-06",7.47,7.77,7.4,7.66,702500.0],["2026-03-09",7.65,8.09,7.64,8.06,1194300.0],["2026-03-10",8.15,8.36,7.99,8.12,653700.0],["2026-03-11",8.16,9.37,8.16,9.36,1691500.0],["2026-03-12",9.27,9.47,8.7,9.435,1135900.0],["2026-03-13",9.32,9.76,8.93,9.23,723100.0],["2026-03-16",9.29,9.675,9.27,9.61,722500.0],["2026-03-17",9.58,9.9,9.17,9.71,914800.0],["2026-03-18",9.58,9.7,8.655,8.665,719600.0],["2026-03-19",8.44,8.63,8.23,8.38,734900.0],["2026-03-20",8.38,8.68,8.163,8.67,3024900.0],["2026-03-23",8.71,9.03,8.43,8.45,743400.0],["2026-03-24",8.35,8.62,8.12,8.45,747600.0],["2026-03-25",8.68,9.57,8.67,9.47,687000.0],["2026-03-26",9.48,10.43,9.38,9.79,883200.0],["2026-03-27",8.72,9.15,8.1,8.67,939900.0],["2026-03-30",8.53,8.78,8.29,8.78,863200.0],["2026-03-31",9.01,9.17,8.82,9.0,1034600.0],["2026-04-01",9.22,9.35,8.96,9.31,848800.0],["2026-04-02",9.06,9.64,8.965,9.5,537600.0],["2026-04-06",9.49,9.89,9.364,9.72,502200.0],["2026-04-07",9.59,9.705,9.31,9.7,316800.0],["2026-04-08",9.87,10.0,9.452,9.84,474400.0],["2026-04-09",9.67,10.49,9.63,10.42,813000.0],["2026-04-10",10.48,10.668,10.335,10.49,733100.0],["2026-04-13",10.45,10.605,10.09,10.23,412500.0],["2026-04-14",10.135,10.45,10.077,10.34,645900.0],["2026-04-15",10.4,10.52,9.79,9.88,552100.0],["2026-04-16",9.88,10.15,9.68,10.1,1152800.0],["2026-04-17",10.45,10.64,9.835,9.99,661400.0],["2026-04-20",9.98,10.09,9.79,9.99,387900.0],["2026-04-21",10.01,10.053,9.22,9.26,527000.0],["2026-04-22",9.31,9.705,9.06,9.64,624800.0],["2026-04-23",9.62,9.72,9.38,9.6,428000.0],["2026-04-24",9.47,9.63,9.21,9.3,558800.0],["2026-04-27",9.22,9.635,9.153,9.29,664700.0],["2026-04-28",9.32,9.645,9.28,9.51,474600.0],["2026-04-29",9.32,9.37,8.97,9.19,415800.0],["2026-04-30",9.2,9.3,9.06,9.18,395000.0],["2026-05-01",9.25,9.41,9.12,9.4,489700.0],["2026-05-04",9.34,9.57,9.16,9.31,300400.0],["2026-05-05",9.31,9.5,8.88,9.12,262700.0],["2026-05-06",9.16,9.29,8.98,9.19,409200.0],["2026-05-07",9.14,9.14,8.69,8.985,272800.0],["2026-05-08",8.88,9.35,8.8,9.09,456000.0],["2026-05-11",9.2,9.595,9.05,9.11,618900.0],["2026-05-12",8.93,9.14,8.83,8.95,467500.0],["2026-05-13",8.96,9.465,8.8,9.36,815600.0],["2026-05-14",9.45,9.518,8.505,8.79,568800.0],["2026-05-15",8.59,9.14,8.55,9.09,979900.0],["2026-05-18",8.97,9.13,8.124,8.51,511300.0],["2026-05-19",8.42,8.64,8.02,8.03,982500.0],["2026-05-20",8.02,8.56,7.99,8.41,593000.0],["2026-05-21",8.35,8.595,8.25,8.46,597500.0],["2026-05-22",8.47,8.69,8.33,8.37,354400.0],["2026-05-26",8.44,8.45,8.105,8.21,593000.0],["2026-05-27",8.19,8.55,8.185,8.26,420400.0],["2026-05-28",8.24,8.375,8.13,8.32,320800.0],["2026-05-29",8.31,8.5,8.165,8.36,499100.0],["2026-06-01",8.33,8.64,7.99,8.08,595100.0],["2026-06-02",7.96,7.96,7.185,7.25,632600.0],["2026-06-03",7.52,7.86,7.4,7.63,666400.0],["2026-06-04",7.68,7.78,7.3,7.43,688200.0],["2026-06-05",7.39,7.45,6.98,7.05,672400.0],["2026-06-08",7.16,7.16,6.405,6.45,783900.0],["2026-06-09",6.53,6.78,6.415,6.69,500500.0],["2026-06-10",6.64,6.801,6.25,6.28,450100.0],["2026-06-11",6.28,6.4,6.11,6.38,833100.0],["2026-06-12",6.03,6.47,5.85,6.1,1432200.0],["2026-06-15",6.19,6.28,6.01,6.1,681400.0],["2026-06-16",6.1,6.185,5.86,5.92,519900.0],["2026-06-17",5.94,6.33,5.88,6.15,839800.0],["2026-06-18",6.26,6.52,6.145,6.25,829700.0],["2026-06-22",6.33,6.6,6.25,6.3,849200.0],["2026-06-23",6.26,6.54,6.24,6.32,623900.0],["2026-06-24",6.35,6.71,6.32,6.35,654600.0],["2026-06-25",6.32,6.57,6.28,6.36,469900.0],["2026-06-26",6.36,6.78,6.35,6.75,1311200.0],["2026-06-29",6.77,7.0,6.56,6.93,662700.0],["2026-06-30",6.94,7.38,6.88,6.92,538736.0],["2026-07-01",6.9,7.42,6.81,7.28,560983.370762],["2026-07-02",7.31,7.72,7.1636,7.51,363212.892802],["2026-07-06",7.5,7.591,7.34,7.4,357006.370501],["2026-07-07",7.48,8,7.32,7.86,809452.892748],["2026-07-08",7.73,8,7.53,7.98,635113.235323],["2026-07-09",7.98,8,7.57,7.81,467536.545944],["2026-07-17",7.08,7.3,6.9,7.01,378032.679963],["2026-07-20",6.99,7.145,6.8,6.98,457973.576411],["2026-07-21",6.92,7.08,6.86,6.98,340980.001137],["2026-07-22",6.95,6.99,6.47,6.59,704553.751148],["2026-07-23",6.46,6.59,6.32,6.4,626145.597406],["2026-07-24",6.4,6.61,6.16,6.41,626416.77896],["2026-07-27",6.47,6.6,6.26,6.4,459476.756213],["2026-07-28",6.4,6.54,6.09,6.4,432761.220671],["2026-07-29",6.39,6.48,6.21,6.41,702778.0703],["2026-07-30",6.35,6.665,6.29,6.57,320722.569151],["2026-07-31",6.58,6.6875,6.29,6.31,297713.921871],["2026-08-03",6.31,6.43,6.175,6.42,774290.95394],["2026-08-04",6.4,6.915,6.4,6.79,1362397.739246],["2026-08-05",6.77,6.88,6.58,6.74,917205.472511],["2026-08-06",6.75,7.1658,6.66,6.87,427165.174984],["2026-08-07",6.94,7.26,6.89,7.25,621836.759842],["2026-08-10",7.32,7.62,7.2,7.44,869591.037553],["2026-08-11",7.48,7.7,7.01,7.09,628055.921684],["2026-08-12",7,7.25,6.84,6.91,635117.921828],["2026-08-13",7.02,7.04,6.87,6.91,378835.279969],["2026-08-14",6.95,7.14,6.8,7.07,688249.113038],["2026-08-17",7.02,7.19,6.86,7.14,852441.025043],["2026-08-18",7.28,7.435,6.73,6.85,461648.373539],["2026-08-19",7.04,7.53,6.91,7.515,574117.859455],["2026-08-26",7.18,7.31,6.9,7.13,432931.81134],["2026-08-27",7.11,7.14,6.78,6.79,335062.371807],["2026-08-28",6.71,6.79,6.6,6.69,445476.665581],["2026-08-31",6.64,6.77,6.44,6.62,895008.833314],["2026-09-01",6.58,6.72,6.5,6.55,476486.538351],["2026-09-02",6.62,6.98,6.41,6.48,515443.941235],["2026-09-03",6.49,6.49,5.77,6.08,1351772.639695],["2026-09-04",6,6.23,5.965,6.01,643266.95423],["2026-09-08",6.01,6.21,5.77,6.19,952239.178986],["2026-09-09",6.14,6.2,5.77,5.96,726236.175239],["2026-09-10",5.86,5.86,5.67,5.75,562400.914614]]}