{"t":"WRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-25",15.5,19.8,15.5,16.55,1950600.0],["2024-10-28",17.79,18.98,16.896,17.0,673800.0],["2024-10-29",16.8,17.35,15.05,15.41,544100.0],["2024-10-30",15.52,15.9,15.22,15.25,174300.0],["2024-10-31",14.94,14.98,14.513,14.77,92100.0],["2024-11-01",14.77,15.811,14.098,14.52,330600.0],["2024-11-04",14.28,15.6,14.19,15.46,178800.0],["2024-11-05",15.69,16.0,15.135,15.57,173500.0],["2024-11-06",15.0,15.699,14.6,15.51,114100.0],["2024-11-07",15.92,15.92,15.11,15.66,58100.0],["2024-11-08",15.76,15.76,15.02,15.5,111600.0],["2024-11-11",15.94,22.69,15.75,22.47,997300.0],["2024-11-12",21.78,21.78,16.59,17.18,445400.0],["2024-11-13",17.76,20.7,17.56,19.04,317700.0],["2024-11-14",19.26,19.99,15.76,15.79,276700.0],["2024-11-15",16.07,18.0,16.07,17.37,150500.0],["2024-11-18",19.0,21.87,18.01,18.33,402000.0],["2024-11-19",19.0,19.65,18.53,19.29,133000.0],["2024-11-20",19.99,19.99,17.3,17.7,163600.0],["2024-11-21",18.2,18.59,17.7,18.2,88900.0],["2024-11-22",18.16,19.94,17.69,19.865,135000.0],["2024-11-25",19.98,21.26,18.25,18.27,196200.0],["2024-11-26",18.65,19.39,17.35,17.5,112400.0],["2024-11-27",17.81,18.25,16.52,17.16,107300.0],["2024-11-29",17.16,17.843,17.1,17.37,34500.0],["2024-12-02",17.53,17.68,16.3,16.73,108900.0],["2024-12-03",16.59,17.31,16.55,17.14,132000.0],["2024-12-04",17.22,17.54,16.5,16.94,65400.0],["2024-12-05",16.99,17.03,15.88,15.95,91800.0],["2024-12-06",16.85,16.98,15.9,16.81,120500.0],["2024-12-09",17.75,18.5,16.5,17.16,217400.0],["2024-12-10",17.0,17.0,15.84,15.92,209800.0],["2024-12-11",16.0,16.5,15.85,16.0,142000.0],["2024-12-12",16.24,16.48,15.65,16.04,60400.0],["2024-12-13",16.0,16.25,15.65,16.2,47600.0],["2024-12-16",16.19,16.2,15.65,16.0,54500.0],["2024-12-17",15.75,15.96,15.35,15.66,89000.0],["2024-12-18",15.72,15.93,14.142,14.68,139200.0],["2024-12-19",15.24,15.5,14.5,15.07,46400.0],["2024-12-20",14.66,16.44,14.66,14.7,139500.0],["2024-12-23",14.9,15.164,14.22,14.75,79300.0],["2024-12-24",14.92,15.0,14.57,14.69,35700.0],["2024-12-26",14.52,14.806,14.26,14.58,67600.0],["2024-12-27",14.41,14.531,14.0,14.2,82400.0],["2024-12-30",14.23,14.29,13.59,13.85,79600.0],["2024-12-31",13.93,14.66,13.77,14.18,39000.0],["2025-01-02",14.18,14.43,14.0,14.19,54500.0],["2025-01-03",14.11,14.317,13.33,13.89,165800.0],["2025-01-06",14.0,14.0,12.852,13.11,118200.0],["2025-01-07",13.16,14.38,13.155,13.79,121100.0],["2025-01-08",13.72,13.72,13.0,13.05,42300.0],["2025-01-10",13.13,13.4,12.55,12.81,40200.0],["2025-01-13",12.62,13.04,12.22,12.22,98800.0],["2025-01-14",12.31,12.71,12.296,12.3,26000.0],["2025-01-15",12.91,13.0,12.4,12.46,21500.0],["2025-01-16",12.72,12.955,12.48,12.62,19400.0],["2025-01-17",12.7,13.6,12.7,13.25,62500.0],["2025-01-21",13.25,13.25,12.5,12.82,30500.0],["2025-01-22",13.33,14.23,12.81,13.91,86300.0],["2025-01-23",14.0,15.5,13.51,14.5,187700.0],["2025-01-24",15.5,15.5,14.64,15.32,95200.0],["2025-01-27",15.5,16.28,14.3,14.35,90800.0],["2025-01-28",14.45,15.198,14.35,14.54,33900.0],["2025-01-29",14.74,15.5,14.68,15.19,48500.0],["2025-01-30",15.38,15.4,14.465,14.95,68400.0],["2025-01-31",15.14,15.225,14.65,14.69,24400.0],["2025-02-03",14.25,14.99,13.85,14.32,52600.0],["2025-02-04",14.645,14.8,14.23,14.58,25600.0],["2025-02-05",14.5,14.58,13.8,13.8,43700.0],["2025-02-06",14.75,16.02,14.56,15.93,142600.0],["2025-02-07",16.63,16.65,15.565,15.94,102000.0],["2025-02-10",16.25,16.9,15.16,15.99,99900.0],["2025-02-11",15.8,16.35,15.51,15.9,47900.0],["2025-02-12",16.05,16.8,15.6,16.56,99500.0],["2025-02-13",16.7,17.38,16.18,17.17,105900.0],["2025-02-14",35.73,42.24,27.53,31.5,21075400.0],["2025-02-18",42.52,44.0,38.7,40.4,10528600.0],["2025-02-19",38.7,38.99,33.0,34.01,4642900.0],["2025-02-20",33.01,33.1,27.51,27.59,3835500.0],["2025-02-21",29.6,30.05,23.2,24.42,5184800.0],["2025-02-24",28.16,28.17,23.88,24.05,7114300.0],["2025-02-25",23.52,23.52,20.621,22.33,3402400.0],["2025-02-26",22.59,24.549,22.05,23.34,2801100.0],["2025-02-27",24.145,24.25,19.511,19.83,2636200.0],["2025-02-28",18.99,20.49,18.78,19.95,1972800.0],["2025-03-03",20.37,20.5,16.97,17.6,2350400.0],["2025-03-04",16.75,17.92,16.04,16.88,2531900.0],["2025-03-05",18.0,18.87,17.12,17.8,4555200.0],["2025-03-06",17.15,17.21,15.85,15.95,2557100.0],["2025-03-07",16.5,16.64,15.6,16.39,2530300.0],["2025-03-10",15.99,16.48,15.365,16.01,1642800.0],["2025-03-11",15.76,17.04,15.67,16.31,2827000.0],["2025-03-12",16.5,17.4,16.36,16.58,2370400.0],["2025-03-13",16.455,16.746,15.77,16.27,1593100.0],["2025-03-14",16.375,19.25,15.55,18.4,7906700.0],["2025-03-17",18.68,20.5,18.0,18.01,3832900.0],["2025-03-18",17.7,17.77,16.66,16.78,1285800.0],["2025-03-19",16.9,17.2,16.61,16.8,970800.0],["2025-03-20",16.41,16.57,15.71,15.96,888100.0],["2025-03-21",15.6,15.98,15.4,15.88,682900.0],["2025-03-24",16.3,16.86,15.91,16.51,1818000.0],["2025-03-25",16.46,16.6,15.85,16.11,714800.0],["2025-03-26",16.09,16.25,14.885,14.95,1107400.0],["2025-03-27",14.81,15.64,14.2,15.36,1473700.0],["2025-03-28",15.59,15.6,14.23,14.52,920500.0],["2025-03-31",13.98,14.04,13.38,13.57,1002200.0],["2025-04-01",13.45,14.17,12.75,13.92,1684500.0],["2025-04-02",13.45,14.26,13.36,13.71,807600.0],["2025-04-03",12.9,13.4,12.86,12.88,978200.0],["2025-04-04",12.5,12.598,10.58,11.23,1567700.0],["2025-04-07",10.35,11.199,9.4,10.17,1477300.0],["2025-04-08",10.71,10.71,8.613,8.84,1719800.0],["2025-04-09",8.81,11.49,8.6,10.77,4579300.0],["2025-04-10",10.2,10.57,9.67,9.81,1071600.0],["2025-04-11",9.9,10.14,9.57,9.95,891700.0],["2025-04-14",10.45,10.564,9.71,10.03,1004100.0],["2025-04-15",10.03,10.2,9.3,9.46,766900.0],["2025-04-16",9.15,9.2,8.53,8.63,1235000.0],["2025-04-17",8.9,8.9,8.19,8.23,924200.0],["2025-04-21",8.1,8.98,7.59,8.44,2285600.0],["2025-04-22",8.45,9.13,8.43,8.79,1080500.0],["2025-04-23",9.04,9.07,7.28,7.3,9500900.0],["2025-04-24",7.78,7.85,6.9,7.09,11191200.0],["2025-04-25",7.26,7.38,6.92,7.04,9332500.0],["2025-04-28",7.01,7.01,6.03,6.65,13361000.0],["2025-04-29",6.7,7.14,6.46,6.7,7070400.0],["2025-04-30",6.67,6.67,6.28,6.49,5023700.0],["2025-05-01",6.5,6.85,6.34,6.58,4353300.0],["2025-05-02",6.705,7.46,6.65,7.35,14355200.0],["2025-05-05",7.4,7.4,6.81,6.85,10756000.0],["2025-05-06",7.665,9.12,6.93,9.02,49849000.0],["2025-05-07",9.42,9.43,8.13,8.31,35067800.0],["2025-05-08",8.47,8.6,7.77,8.27,24132500.0],["2025-05-09",8.285,9.11,7.9,8.01,23542700.0],["2025-05-12",8.51,10.49,8.25,10.21,47692700.0],["2025-05-13",10.5,10.58,9.42,9.59,24814700.0],["2025-05-14",10.25,10.88,9.26,9.44,27495900.0],["2025-05-15",9.235,9.235,8.285,8.76,16943600.0],["2025-05-16",9.01,9.04,8.58,8.735,15442400.0],["2025-05-19",8.32,8.655,8.12,8.55,9338800.0],["2025-05-20",8.835,9.02,8.15,8.45,23345000.0],["2025-05-21",8.71,11.015,8.6,10.26,72021500.0],["2025-05-22",10.12,10.38,9.28,10.08,25315100.0],["2025-05-23",9.64,9.98,9.1,9.11,17287100.0],["2025-05-27",9.5,11.2,9.5,10.77,41499100.0],["2025-05-28",11.205,11.94,10.33,10.55,32193500.0],["2025-05-29",11.26,11.85,10.08,10.17,31921600.0],["2025-05-30",9.925,10.64,9.53,9.9,19990800.0],["2025-06-02",9.62,9.885,9.45,9.8,10108700.0],["2025-06-03",10.07,10.11,9.37,9.61,12240200.0],["2025-06-04",9.75,10.46,8.98,9.16,22762900.0],["2025-06-05",9.2,9.24,8.613,8.75,16795200.0],["2025-06-06",8.8,9.2,8.72,8.82,10225700.0],["2025-06-09",9.01,9.31,8.84,9.15,9087300.0],["2025-06-10",9.19,9.25,8.775,8.92,7626000.0],["2025-06-11",9.05,9.34,8.73,8.78,8785800.0],["2025-06-12",8.67,8.74,8.37,8.53,8066400.0],["2025-06-13",8.17,8.26,7.81,7.85,11007900.0],["2025-06-16",8.235,8.28,7.97,8.16,8118700.0],["2025-06-17",8.0,8.01,7.66,7.72,8244800.0],["2025-06-18",7.59,7.825,7.46,7.66,6810100.0],["2025-06-20",7.68,7.77,7.36,7.51,6759400.0],["2025-06-23",7.53,7.82,7.231,7.49,9504000.0],["2025-06-24",7.69,8.325,7.52,8.06,13147600.0],["2025-06-25",8.34,8.44,7.73,7.86,12559500.0],["2025-06-26",7.885,8.42,7.74,8.25,9930700.0],["2025-06-27",8.32,8.48,7.85,8.03,6991400.0],["2025-06-30",8.03,8.03,7.795,7.88,4532300.0],["2025-07-01",7.71,7.77,7.51,7.64,4836400.0],["2025-07-02",7.84,8.06,7.72,8.02,6546800.0],["2025-07-03",8.03,8.24,7.9,8.14,3364900.0],["2025-07-07",7.95,8.35,7.9,7.99,4887200.0],["2025-07-08",8.06,8.62,8.041,8.56,8834700.0],["2025-07-09",8.64,8.79,8.345,8.57,9279500.0],["2025-07-10",8.66,8.98,8.31,8.85,7555100.0],["2025-07-11",8.78,8.86,8.54,8.54,3814100.0],["2025-07-14",8.52,8.705,8.46,8.615,3580200.0],["2025-07-15",8.79,8.94,8.395,8.59,5458000.0],["2025-07-16",8.58,8.78,8.12,8.78,7158800.0],["2025-07-17",8.86,9.28,8.84,9.26,9806800.0],["2025-07-18",9.31,9.35,9.04,9.1,5694600.0],["2025-07-21",9.625,10.03,9.16,9.23,10278900.0],["2025-07-22",9.295,9.61,9.05,9.48,7337300.0],["2025-07-23",9.67,10.115,9.59,9.99,11538500.0],["2025-07-24",9.97,10.425,9.92,10.32,12127000.0],["2025-07-25",10.17,10.545,10.04,10.34,8814400.0],["2025-07-28",11.0,11.5,10.11,10.255,16782000.0],["2025-07-29",10.22,10.28,9.79,9.95,10960200.0],["2025-07-30",9.79,9.81,9.15,9.35,7760200.0],["2025-07-31",10.17,10.21,9.03,9.18,17005700.0],["2025-08-01",8.92,8.92,8.4,8.65,7975900.0],["2025-08-04",8.84,8.89,8.63,8.7,5591200.0],["2025-08-05",8.73,8.73,8.5,8.68,4675900.0],["2025-08-06",8.77,8.885,8.62,8.67,4760100.0],["2025-08-07",8.73,9.33,8.73,9.18,7936200.0],["2025-08-08",9.31,9.34,8.89,9.19,5016500.0],["2025-08-11",9.16,9.24,8.79,8.8,4594800.0],["2025-08-12",8.88,9.34,8.62,9.31,6298400.0],["2025-08-13",9.3,9.99,9.15,9.97,10893000.0],["2025-08-14",9.5,9.719,9.36,9.65,4409000.0],["2025-08-15",9.87,10.095,9.68,9.92,8422100.0],["2025-08-18",9.96,10.02,9.599,9.89,3878700.0],["2025-08-19",9.9,10.06,9.295,9.385,5915000.0],["2025-08-20",9.23,9.235,8.84,9.01,4930000.0],["2025-08-21",8.99,9.18,8.919,9.1,2870800.0],["2025-08-22",9.18,9.57,9.07,9.52,3470800.0],["2025-08-25",9.61,9.93,9.45,9.6,3755000.0],["2025-08-26",9.5,9.8,9.4,9.76,2683100.0],["2025-08-27",9.52,9.57,9.11,9.5,4024000.0],["2025-08-28",9.52,9.67,9.41,9.57,2893900.0],["2025-08-29",9.55,9.7,9.295,9.36,2321900.0],["2025-09-02",9.1,9.173,8.92,9.16,3980900.0],["2025-09-03",9.12,9.32,8.98,8.99,2668500.0],["2025-09-04",8.98,8.995,8.74,8.87,2822700.0],["2025-09-05",9.04,9.08,8.78,9.07,2735300.0],["2025-09-08",9.07,9.44,9.05,9.18,3443500.0],["2025-09-09",9.15,9.68,9.15,9.5,5198300.0],["2025-09-10",9.565,9.635,9.27,9.34,3463800.0],["2025-09-11",9.4,9.9,9.26,9.9,5840300.0],["2025-09-12",9.9,9.9,9.61,9.84,3328300.0],["2025-09-15",10.1,10.42,9.87,10.32,11776600.0],["2025-09-16",10.3,10.5,10.22,10.29,6963900.0],["2025-09-17",10.24,10.54,10.23,10.42,6618600.0],["2025-09-18",10.271,10.48,9.89,10.46,5930600.0],["2025-09-19",10.84,11.635,10.39,11.53,22958200.0],["2025-09-22",11.82,12.36,11.46,11.56,14691200.0],["2025-09-23",11.7,12.55,11.21,11.24,12736100.0],["2025-09-24",11.685,12.2,11.38,11.39,9583900.0],["2025-09-25",11.04,11.18,10.72,10.91,7386000.0],["2025-09-26",10.68,10.77,10.12,10.19,8461200.0],["2025-09-29",10.57,10.63,10.25,10.42,11331000.0],["2025-09-30",10.52,10.6,9.86,9.9,8504900.0],["2025-10-01",9.83,10.39,9.78,10.32,4832400.0],["2025-10-02",10.52,11.28,10.43,11.27,10085600.0],["2025-10-03",11.27,11.32,10.571,10.97,6909600.0],["2025-10-06",11.16,11.655,11.12,11.3,8168600.0],["2025-10-07",11.37,11.38,10.66,11.05,5660800.0],["2025-10-08",11.3,12.405,11.26,12.38,13064600.0],["2025-10-09",12.18,12.19,11.53,11.97,7079500.0],["2025-10-10",11.97,12.18,10.16,10.17,16826500.0],["2025-10-13",10.8,10.905,10.53,10.76,5521100.0],["2025-10-14",10.43,10.68,9.99,10.62,7022000.0],["2025-10-15",11.0,11.65,10.98,11.07,8131300.0],["2025-10-16",11.15,11.16,10.345,10.53,5783100.0],["2025-10-17",10.28,10.35,9.91,10.1,6765200.0],["2025-10-20",10.32,10.57,10.3,10.37,3799200.0],["2025-10-21",10.28,10.545,10.17,10.18,2620800.0],["2025-10-22",10.125,10.125,9.4,9.83,8462000.0],["2025-10-23",9.86,10.48,9.86,10.12,4719000.0],["2025-10-24",10.35,10.98,10.32,10.64,7009300.0],["2025-10-27",11.17,11.325,10.99,11.16,6220000.0],["2025-10-28",11.5,12.13,11.195,11.72,14216200.0],["2025-10-29",11.75,11.84,11.06,11.1,7089600.0],["2025-10-30",10.83,10.97,10.545,10.6,4017200.0],["2025-10-31",10.8,10.812,10.16,10.67,6599500.0],["2025-11-03",10.72,11.15,10.5,10.9,7317800.0],["2025-11-04",10.4,10.4,9.36,9.405,11428600.0],["2025-11-05",9.6,9.61,8.9,8.91,11735200.0],["2025-11-06",9.03,9.065,8.225,8.56,11161700.0],["2025-11-07",8.095,8.18,7.44,7.99,12707300.0],["2025-11-10",8.33,8.345,7.8,8.17,9768800.0],["2025-11-11",8.0,8.17,7.95,8.11,3979300.0],["2025-11-12",8.12,8.187,7.77,7.93,4305000.0],["2025-11-13",7.8,7.89,7.26,7.27,6652000.0],["2025-11-14",7.03,7.355,6.93,7.03,7753100.0],["2025-11-17",7.2,7.39,6.98,7.12,5213400.0],["2025-11-18",6.87,7.265,6.82,7.12,4083900.0],["2025-11-19",7.05,7.38,7.0,7.15,4688200.0],["2025-11-20",7.44,7.885,7.07,7.07,6796100.0],["2025-11-21",7.05,7.365,6.865,7.2,6254100.0],["2025-11-24",7.7,8.425,7.53,8.26,9961700.0],["2025-11-25",8.22,8.28,7.82,7.92,6211500.0],["2025-11-26",8.015,8.2,7.88,8.04,4162700.0],["2025-11-28",8.04,8.35,8.03,8.24,2804800.0],["2025-12-01",8.3,8.855,8.12,8.5,6020400.0],["2025-12-02",8.625,8.825,8.56,8.67,4497900.0],["2025-12-03",8.9,9.15,8.895,9.12,5014200.0],["2025-12-04",9.2,9.38,8.955,9.36,3995700.0],["2025-12-05",9.42,9.56,9.29,9.51,4913300.0],["2025-12-08",9.31,9.35,9.12,9.24,4745000.0],["2025-12-09",9.08,9.085,8.643,8.91,6577300.0],["2025-12-10",8.93,9.01,8.79,8.97,3214100.0],["2025-12-11",9.0,9.15,8.685,8.92,3813200.0],["2025-12-12",8.905,8.91,8.55,8.63,3151300.0],["2025-12-15",8.63,8.68,8.36,8.44,3011600.0],["2025-12-16",8.26,8.695,8.23,8.64,2769800.0],["2025-12-17",8.7,8.949,8.43,8.45,3419700.0],["2025-12-18",8.63,8.755,8.47,8.56,2225000.0],["2025-12-19",8.7,8.995,8.61,8.92,5472300.0],["2025-12-22",9.2,9.23,8.93,8.97,4574300.0],["2025-12-23",8.95,9.0,8.795,8.87,3004000.0],["2025-12-24",8.87,8.96,8.8,8.83,1322000.0],["2025-12-26",8.83,8.83,8.5,8.71,2559500.0],["2025-12-29",8.51,8.79,8.46,8.66,3251300.0],["2025-12-30",8.76,9.005,8.721,8.9,3441700.0],["2025-12-31",8.9,8.9,8.63,8.68,3045700.0],["2026-01-02",8.98,9.4,8.91,9.39,5278100.0],["2026-01-05",9.49,9.85,9.38,9.66,5250600.0],["2026-01-06",9.8,9.95,9.67,9.91,4421100.0],["2026-01-07",9.8,9.8,9.59,9.68,3006500.0],["2026-01-08",9.6,9.818,9.51,9.77,1946400.0],["2026-01-09",9.87,9.88,9.43,9.64,2465400.0],["2026-01-12",9.59,10.015,9.53,9.79,3322800.0],["2026-01-13",9.71,9.745,8.69,8.81,7705600.0],["2026-01-14",8.81,9.08,8.75,8.9,2978100.0],["2026-01-15",8.975,9.09,8.685,8.73,3254700.0],["2026-01-16",8.88,8.996,8.68,8.85,3185100.0],["2026-01-20",8.65,8.678,8.1,8.48,6256700.0],["2026-01-21",8.8,8.92,8.61,8.84,4197900.0],["2026-01-22",8.98,9.23,8.9,9.05,3928500.0],["2026-01-23",9.05,9.05,8.82,8.82,3150300.0],["2026-01-26",8.785,8.87,8.605,8.65,2196800.0],["2026-01-27",8.83,9.02,8.7,8.84,2326300.0],["2026-01-28",8.89,9.01,8.6,8.66,3031900.0],["2026-01-29",8.66,8.68,8.18,8.26,3894200.0],["2026-01-30",8.22,8.23,7.9,8.01,6832900.0],["2026-02-02",7.79,7.79,7.61,7.7,4431000.0],["2026-02-03",7.94,7.97,7.19,7.58,7600100.0],["2026-02-04",7.56,7.63,6.88,7.11,6553200.0],["2026-02-05",7.11,7.48,7.08,7.36,5710800.0],["2026-02-06",7.48,7.95,7.31,7.81,4448900.0],["2026-02-09",7.75,8.165,7.75,8.06,3040100.0],["2026-02-10",8.09,8.28,7.995,8.01,2155000.0],["2026-02-11",8.07,8.09,7.47,7.55,4085600.0],["2026-02-12",7.77,7.78,7.35,7.46,2584800.0],["2026-02-13",7.5,7.72,7.46,7.57,1448300.0],["2026-02-17",7.51,7.72,7.44,7.68,1744600.0],["2026-02-18",7.45,7.615,7.32,7.37,3832900.0],["2026-02-19",7.2,7.475,7.18,7.3,2919600.0],["2026-02-20",7.15,7.17,6.95,7.09,3603200.0],["2026-02-23",7.0,7.41,7.0,7.34,3386100.0],["2026-02-24",7.27,7.52,7.23,7.43,2129800.0],["2026-02-25",7.39,7.4,7.24,7.27,2080800.0],["2026-02-26",7.25,7.29,6.97,7.09,2783600.0],["2026-02-27",7.0,7.15,6.92,6.99,2888600.0],["2026-03-02",6.54,6.835,6.46,6.73,3969700.0],["2026-03-03",6.34,6.435,6.14,6.34,4136700.0],["2026-03-04",6.51,6.67,6.46,6.61,3691500.0],["2026-03-05",6.54,6.715,6.44,6.52,3007200.0],["2026-03-06",6.49,6.52,6.345,6.37,1931200.0],["2026-03-09",6.29,6.32,6.055,6.29,4871700.0],["2026-03-10",6.36,6.95,6.31,6.76,4883500.0],["2026-03-11",6.78,6.98,6.77,6.82,2345100.0],["2026-03-12",6.72,6.83,6.65,6.82,2500700.0],["2026-03-13",6.87,6.92,6.625,6.65,3715200.0],["2026-03-16",6.6,6.65,6.42,6.58,4021100.0],["2026-03-17",6.55,6.61,6.4,6.44,2506200.0],["2026-03-18",6.39,6.43,6.195,6.26,3327900.0],["2026-03-19",6.2,6.26,6.02,6.23,4678500.0],["2026-03-20",6.18,6.44,6.09,6.35,25141100.0],["2026-03-23",6.85,7.26,6.005,6.92,25258300.0],["2026-03-24",6.9,7.785,6.86,7.56,11000000.0],["2026-03-25",7.59,7.725,7.115,7.53,9378700.0],["2026-03-26",7.42,7.91,7.28,7.64,9095800.0],["2026-03-27",7.5,7.56,6.875,6.955,5896700.0],["2026-03-30",7.41,7.47,6.93,7.11,5732400.0],["2026-03-31",7.5,8.3,7.5,8.09,12161900.0],["2026-04-01",8.16,8.18,7.775,7.89,3263900.0],["2026-04-02",7.61,7.889,7.61,7.81,2183500.0],["2026-04-06",7.81,7.87,7.59,7.66,1441700.0],["2026-04-07",7.52,7.68,7.28,7.47,2536300.0],["2026-04-08",8.07,8.13,7.73,7.79,2938900.0],["2026-04-09",7.67,7.78,7.53,7.59,2141100.0],["2026-04-10",7.65,7.695,7.45,7.5,2572400.0],["2026-04-13",7.51,7.62,7.32,7.6,2156100.0],["2026-04-14",7.705,8.0,7.69,7.9,2731700.0],["2026-04-15",7.92,8.18,7.92,8.1,2671800.0],["2026-04-16",8.16,8.24,8.0,8.04,2000100.0],["2026-04-17",8.28,8.37,8.08,8.21,4094300.0],["2026-04-20",8.08,8.26,8.04,8.21,2043400.0],["2026-04-21",8.26,8.41,8.04,8.1,2018000.0],["2026-04-22",8.2,8.355,8.01,8.04,1873600.0],["2026-04-23",7.99,8.05,7.56,7.67,2378600.0],["2026-04-24",7.78,7.98,7.66,7.96,2010600.0],["2026-04-27",8.1,8.35,8.1,8.17,1823600.0],["2026-04-28",7.97,7.97,7.735,7.82,1679800.0],["2026-04-29",7.645,7.7,7.43,7.48,2288500.0],["2026-04-30",7.48,7.75,7.455,7.72,1455200.0],["2026-05-01",7.72,7.77,7.6,7.64,1042600.0],["2026-05-04",7.69,7.96,7.69,7.84,1744100.0],["2026-05-05",7.79,7.8,7.595,7.63,1526700.0],["2026-05-06",7.64,7.82,7.45,7.71,2729000.0],["2026-05-07",7.72,7.72,7.36,7.39,2921800.0],["2026-05-08",7.38,7.52,7.315,7.51,2710900.0],["2026-05-11",7.39,7.89,7.3,7.76,3766600.0],["2026-05-12",7.7,7.77,7.54,7.71,2825400.0],["2026-05-13",7.19,7.785,6.935,7.65,6069100.0],["2026-05-14",7.57,7.95,7.57,7.6,2754900.0],["2026-05-15",7.43,7.459,7.135,7.14,3290100.0],["2026-05-18",7.15,7.15,6.91,7.01,2192400.0],["2026-05-19",6.882,6.9,6.6,6.65,4142200.0],["2026-05-20",6.75,7.23,6.65,7.14,2960800.0],["2026-05-21",7.16,7.4,7.04,7.38,2490600.0],["2026-05-22",7.1,7.39,7.05,7.34,2339500.0],["2026-05-26",7.525,7.61,7.305,7.37,2389600.0],["2026-05-27",7.37,7.48,7.23,7.29,2468500.0],["2026-05-28",7.31,7.625,7.26,7.42,2695200.0],["2026-05-29",7.57,7.69,7.46,7.55,2402700.0],["2026-06-01",7.66,7.91,7.63,7.81,3039800.0],["2026-06-02",7.99,8.0,7.71,7.75,2522800.0],["2026-06-03",7.59,7.995,7.46,7.96,4590100.0],["2026-06-04",7.59,7.6,7.24,7.25,3678800.0],["2026-06-05",7.042,7.05,6.545,6.6,4614200.0],["2026-06-08",6.7,6.78,6.55,6.56,1945700.0],["2026-06-09",6.6,6.64,6.29,6.47,3071700.0],["2026-06-10",6.3,6.425,6.08,6.1,3867300.0],["2026-06-11",6.13,6.33,6.035,6.29,3215300.0],["2026-06-12",6.29,6.335,6.16,6.17,2158200.0],["2026-06-15",6.365,6.64,6.365,6.48,2988300.0],["2026-06-16",6.5,6.68,6.28,6.3,2423100.0],["2026-06-17",6.28,6.455,6.18,6.31,2788400.0],["2026-06-18",6.35,6.535,6.25,6.35,2943200.0],["2026-06-22",6.23,6.32,6.03,6.03,4283500.0],["2026-06-23",5.85,5.92,5.72,5.75,2624800.0],["2026-06-24",5.652,5.73,5.55,5.6,2179600.0],["2026-06-25",5.585,5.61,5.27,5.42,3902800.0],["2026-06-26",5.25,5.53,5.18,5.5,3200700.0],["2026-06-29",5.58,5.765,5.43,5.71,3095700.0],["2026-06-30",5.62,5.96,5.592,5.82,2611600.0],["2026-07-01",5.78,5.86,5.66,5.71,1890400.0],["2026-07-02",5.63,5.755,5.48,5.52,1743400.0],["2026-07-06",5.54,5.71,5.5095,5.63,1313367.643084],["2026-07-07",5.55,5.67,5.41,5.43,1916518.705197],["2026-07-08",5.44,5.5459,5.345,5.38,1832183.3902],["2026-07-09",5.33,5.585,5.3026,5.55,1864311.171269],["2026-07-10",5.575,5.7711,5.55,5.57,2227137.5469],["2026-07-13",5.52,5.76,5.48,5.74,1970820.949556],["2026-07-14",5.89,6.2,5.87,6.12,3942404.361189],["2026-07-15",6.2,6.29,6.125,6.18,2691795.548951],["2026-07-16",6.15,6.25,6,6.15,2384935.134553],["2026-07-17",5.81,6.065,5.64,5.98,3022367.338213],["2026-07-20",6.01,6.13,5.86,5.95,1757279.661572],["2026-07-21",5.98,6.05,5.8613,5.92,1856392.632632],["2026-07-22",5.86,5.975,5.75,5.79,1408187.933045],["2026-07-23",5.73,5.94,5.64,5.71,1700807.353133],["2026-07-24",5.67,5.67,5.32,5.32,1968461.500524],["2026-07-27",5.37,5.64,5.37,5.63,1823067.387749],["2026-07-28",5.6,5.89,5.58,5.81,2446284.816919],["2026-07-29",5.845,5.925,5.74,5.78,1687209.00502],["2026-07-30",5.78,5.955,5.7,5.95,1189128.864671],["2026-07-31",5.96,5.96,5.735,5.82,1072769.496715],["2026-08-03",5.81,5.955,5.72,5.9,1215921.397426],["2026-08-04",5.89,6.005,5.85,5.98,1723325.776148],["2026-08-05",6.01,6.079,5.84,5.86,2043146.787564],["2026-08-06",5.8,5.965,5.74,5.9,1256438.853636],["2026-08-07",5.99,6.3,5.975,6.3,2311357.867911],["2026-08-10",6.27,6.415,6.25,6.36,1014033.941876],["2026-08-11",6.35,6.45,6.26,6.33,1932541.156344],["2026-08-12",6.27,6.31,5.6401,5.72,11155725.632157],["2026-08-13",5.82,6.1156,5.78,5.95,4276778.557327],["2026-08-14",6,6,5.775,5.85,2801943.582279]]}