{"t":"YXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-08-16",11.0,11.0,10.0,10.02,328000.0],["2024-08-19",10.0,10.05,9.3,9.35,184200.0],["2024-08-20",9.3,9.56,9.3,9.52,25700.0],["2024-08-21",9.465,9.49,9.3,9.49,43900.0],["2024-08-22",9.47,9.47,9.0,9.26,47500.0],["2024-08-23",9.25,9.25,8.38,9.01,56800.0],["2024-08-26",9.04,9.06,8.395,8.6,99500.0],["2024-08-27",8.35,8.39,7.66,7.75,36700.0],["2024-08-28",7.325,7.52,6.3,6.76,55500.0],["2024-08-29",6.76,7.43,6.26,6.325,18000.0],["2024-08-30",6.58,7.425,6.58,7.06,47500.0],["2024-09-03",6.98,7.13,6.62,6.62,8400.0],["2024-09-04",6.56,7.0,6.3,6.33,24600.0],["2024-09-05",6.36,6.853,6.32,6.54,52300.0],["2024-09-06",6.922,7.205,6.45,6.52,45000.0],["2024-09-09",6.33,6.97,6.33,6.51,39500.0],["2024-09-10",6.5,6.86,5.285,5.51,41500.0],["2024-09-11",5.5,5.73,5.0,5.32,62600.0],["2024-09-12",5.35,5.35,4.705,5.04,14500.0],["2024-09-13",5.059,5.059,4.49,4.56,16000.0],["2024-09-16",5.09,5.108,4.12,4.34,36100.0],["2024-09-17",4.58,4.79,4.33,4.35,12600.0],["2024-09-18",4.45,4.45,3.96,4.19,57900.0],["2024-09-19",4.25,4.734,4.11,4.62,82900.0],["2024-09-20",4.56,4.6,4.11,4.11,14000.0],["2024-09-23",4.44,4.44,3.77,3.77,12200.0],["2024-09-24",3.77,4.185,3.21,3.623,63800.0],["2024-09-25",3.63,3.82,3.4,3.4,5400.0],["2024-09-26",3.75,4.48,3.72,4.36,72700.0],["2024-09-27",4.47,5.32,3.49,3.68,185000.0],["2024-09-30",3.85,3.85,2.6,2.81,297100.0],["2024-10-01",3.21,3.21,2.68,2.76,88000.0],["2024-10-02",2.76,2.8,2.5,2.521,58200.0],["2024-10-03",2.46,2.91,2.46,2.55,10000.0],["2024-10-04",2.7,2.7,2.36,2.6,74200.0],["2024-10-07",2.703,2.9,2.55,2.88,33900.0],["2024-10-08",2.72,2.83,2.52,2.52,21400.0],["2024-10-09",2.56,2.759,2.52,2.52,9000.0],["2024-10-10",2.69,2.725,2.22,2.45,33400.0],["2024-10-11",2.49,2.638,2.36,2.51,48600.0],["2024-10-14",2.68,2.68,2.34,2.624,17300.0],["2024-10-15",2.6,2.6,2.466,2.49,3100.0],["2024-10-16",2.42,2.67,2.42,2.595,14100.0],["2024-10-17",2.442,2.69,2.13,2.42,86400.0],["2024-10-18",2.35,2.45,2.29,2.3,11300.0],["2024-10-21",2.35,2.376,2.25,2.26,5300.0],["2024-10-22",2.226,2.64,2.195,2.24,18600.0],["2024-10-23",2.45,2.45,2.1,2.1,7000.0],["2024-10-24",2.12,2.37,2.12,2.37,17300.0],["2024-10-25",2.5,2.5,2.4,2.42,11300.0],["2024-10-28",2.35,2.805,2.25,2.742,66300.0],["2024-10-29",2.66,2.712,2.45,2.45,27600.0],["2024-10-30",2.56,2.58,2.28,2.55,25500.0],["2024-10-31",2.46,2.6,2.4,2.4,19200.0],["2024-11-01",2.51,2.603,2.14,2.374,18800.0],["2024-11-04",2.37,2.4,2.31,2.383,11700.0],["2024-11-05",2.3,2.39,2.3,2.39,2400.0],["2024-11-06",2.48,2.48,2.05,2.06,44700.0],["2024-11-07",2.35,2.35,2.09,2.09,7100.0],["2024-11-08",2.14,2.21,2.06,2.21,8100.0],["2024-11-11",2.24,2.3,2.0,2.01,25100.0],["2024-11-12",2.11,2.18,2.04,2.18,24500.0],["2024-11-13",2.07,2.2,2.07,2.07,48000.0],["2024-11-14",2.09,2.14,2.05,2.1,29900.0],["2024-11-15",2.1,2.15,2.05,2.05,7800.0],["2024-11-18",2.08,2.09,2.007,2.05,8800.0],["2024-11-19",2.0,2.09,1.9,2.06,18600.0],["2024-11-20",2.0,2.1,2.0,2.06,5600.0],["2024-11-21",2.06,2.15,2.05,2.1,10000.0],["2024-11-22",2.13,2.15,2.05,2.05,3600.0],["2024-11-25",2.14,4.25,2.061,2.99,696500.0],["2024-11-26",2.71,3.23,2.54,2.74,199700.0],["2024-11-27",2.63,3.1,2.63,2.935,39200.0],["2024-11-29",2.75,2.871,2.55,2.59,17900.0],["2024-12-02",2.55,2.85,2.329,2.575,35100.0],["2024-12-03",2.51,2.72,2.49,2.53,33700.0],["2024-12-04",2.739,2.75,2.52,2.65,19000.0],["2024-12-05",2.65,2.83,2.186,2.52,29700.0],["2024-12-06",2.41,2.5,1.9,2.21,40600.0],["2024-12-09",2.41,2.473,2.24,2.4,11200.0],["2024-12-10",2.35,2.49,2.17,2.349,9600.0],["2024-12-11",2.24,2.39,2.18,2.377,27100.0],["2024-12-12",2.38,2.38,2.16,2.16,12800.0],["2024-12-13",2.16,2.24,2.13,2.134,4400.0],["2024-12-16",2.065,2.19,1.94,2.051,13400.0],["2024-12-17",2.08,2.4,2.025,2.2,38800.0],["2024-12-18",2.3,2.35,2.17,2.23,329800.0],["2024-12-19",2.3,2.42,2.2,2.2,28500.0],["2024-12-20",2.179,2.49,2.032,2.31,110800.0],["2024-12-23",2.39,3.0,2.31,2.7,223300.0],["2024-12-24",2.63,2.81,2.55,2.61,70200.0],["2024-12-26",2.7,2.93,2.47,2.5,76100.0],["2024-12-27",2.64,2.819,2.51,2.61,57900.0],["2024-12-30",2.7,2.814,2.3,2.47,22800.0],["2024-12-31",2.46,2.59,2.1,2.36,81000.0],["2025-01-02",2.38,2.45,2.03,2.1,129900.0],["2025-01-03",2.18,2.53,2.03,2.059,50900.0],["2025-01-06",2.1,2.267,2.07,2.09,23200.0],["2025-01-07",2.14,2.25,2.05,2.05,16400.0],["2025-01-08",2.2,2.288,1.95,2.0,21800.0],["2025-01-10",1.95,2.607,1.82,2.35,305200.0],["2025-01-13",2.24,2.3,1.85,2.01,163000.0],["2025-01-14",1.95,2.39,1.87,1.98,52500.0],["2025-01-15",2.105,2.105,1.88,2.018,23600.0],["2025-01-16",1.868,2.0,1.868,2.0,5000.0],["2025-01-17",2.03,2.3,1.92,1.98,94500.0],["2025-01-21",1.94,2.19,1.94,2.03,16500.0],["2025-01-22",2.0,2.045,1.99,1.99,4900.0],["2025-01-23",1.96,2.06,1.94,2.02,7000.0],["2025-01-24",1.95,2.11,1.86,1.92,26300.0],["2025-01-27",1.89,2.15,1.89,1.96,41000.0],["2025-01-28",2.0,2.0,1.84,1.9,6200.0],["2025-01-29",1.91,2.06,1.86,1.86,12800.0],["2025-01-30",1.89,1.89,1.66,1.66,18800.0],["2025-01-31",1.67,1.73,1.332,1.54,71600.0],["2025-02-03",1.68,1.82,1.52,1.58,48800.0],["2025-02-04",1.785,1.785,1.55,1.57,25600.0],["2025-02-05",1.57,1.6,1.57,1.59,3000.0],["2025-02-06",1.56,1.564,1.52,1.56,4800.0],["2025-02-07",1.62,1.65,1.44,1.47,12600.0],["2025-02-10",1.42,1.63,1.42,1.63,16000.0],["2025-02-11",1.57,1.59,1.56,1.59,3200.0],["2025-02-12",1.64,1.75,1.6,1.71,11300.0],["2025-02-13",1.71,1.76,1.581,1.74,5000.0],["2025-02-14",1.76,1.98,1.745,1.79,10300.0],["2025-02-18",1.78,1.84,1.78,1.79,2300.0],["2025-02-19",1.82,1.94,1.765,1.93,11000.0],["2025-02-20",1.84,1.95,1.83,1.95,5000.0],["2025-02-21",2.0,2.063,1.89,1.95,22100.0],["2025-02-24",1.97,1.97,1.87,1.93,5600.0],["2025-02-25",1.87,1.906,1.75,1.76,5900.0],["2025-02-26",1.81,2.15,1.81,1.91,81100.0],["2025-02-27",1.94,1.94,1.78,1.78,27000.0],["2025-02-28",1.72,1.8,1.69,1.7,62600.0],["2025-03-03",1.7,1.75,1.7,1.74,32800.0],["2025-03-04",1.7,1.7,1.6,1.65,24500.0],["2025-03-05",1.62,1.65,1.489,1.55,73400.0],["2025-03-06",1.49,1.52,1.25,1.33,113100.0],["2025-03-07",1.23,1.24,0.95,1.0,286700.0],["2025-03-10",1.01,1.115,0.83,0.892,168400.0],["2025-03-11",0.946,0.946,0.83,0.87,15700.0],["2025-03-12",0.947,0.95,0.875,0.894,12500.0],["2025-03-13",0.914,1.0,0.9,0.918,46900.0],["2025-03-14",0.921,1.0,0.921,0.99,6800.0],["2025-03-17",0.99,1.04,0.97,0.97,116500.0],["2025-03-18",0.98,1.02,0.98,0.98,54700.0],["2025-03-19",1.0,1.01,0.995,1.01,9200.0],["2025-03-20",1.001,1.008,0.991,1.0,2400.0],["2025-03-21",1.01,1.13,1.01,1.13,223000.0],["2025-03-24",1.09,1.09,1.0,1.0,214400.0],["2025-03-25",0.99,1.0,0.95,0.97,35900.0],["2025-03-26",0.97,1.0,0.96,1.0,67000.0],["2025-03-27",1.0,1.0,0.96,1.0,53700.0],["2025-03-28",0.983,0.983,0.965,0.973,6800.0],["2025-03-31",0.973,0.99,0.95,0.98,15300.0],["2025-04-01",0.975,0.99,0.975,0.99,10600.0],["2025-04-02",0.96,1.0,0.95,0.95,20500.0],["2025-04-03",0.98,1.02,0.96,0.98,131500.0],["2025-04-04",0.97,1.0,0.884,0.884,58100.0],["2025-04-07",0.86,0.86,0.69,0.76,44800.0],["2025-04-08",0.721,0.756,0.711,0.711,11100.0],["2025-04-09",0.777,0.86,0.777,0.79,151300.0],["2025-04-10",0.759,0.759,0.71,0.71,4400.0],["2025-04-11",0.747,0.8,0.747,0.8,13600.0],["2025-04-14",0.763,0.8,0.7,0.799,9600.0],["2025-04-15",0.799,0.799,0.799,0.799,100.0],["2025-04-16",0.703,0.8,0.703,0.8,1500.0],["2025-04-17",0.78,0.79,0.78,0.79,2100.0],["2025-04-21",0.72,0.8,0.719,0.785,7200.0],["2025-04-22",0.8,0.81,0.75,0.791,27000.0],["2025-04-23",0.791,0.791,0.65,0.659,151300.0],["2025-04-24",0.67,0.67,0.55,0.564,640000.0],["2025-04-25",0.547,0.57,0.47,0.5,450800.0],["2025-04-28",0.499,0.502,0.49,0.498,131200.0],["2025-04-29",0.553,0.553,0.48,0.515,495600.0],["2025-04-30",0.506,0.523,0.49,0.52,273100.0],["2025-05-01",0.511,0.523,0.502,0.518,98400.0],["2025-05-02",0.512,0.56,0.5,0.539,246300.0],["2025-05-05",0.539,0.6,0.53,0.6,176400.0],["2025-05-06",0.632,0.889,0.6,0.74,1062000.0],["2025-05-07",0.728,0.829,0.659,0.701,128500.0],["2025-05-08",0.74,0.76,0.7,0.736,37700.0],["2025-05-09",0.735,0.77,0.7,0.75,26400.0],["2025-05-12",0.719,0.8,0.714,0.795,28000.0],["2025-05-13",0.76,0.899,0.76,0.866,26800.0],["2025-05-14",0.885,1.16,0.85,1.02,260300.0],["2025-05-15",0.999,1.04,0.9,0.959,43000.0],["2025-05-16",0.98,1.005,0.9,1.0,12000.0],["2025-05-19",0.98,1.0,0.9,0.969,8900.0],["2025-05-20",0.881,0.96,0.88,0.925,7800.0],["2025-05-21",0.975,0.975,0.823,0.883,1700.0],["2025-05-22",0.927,1.04,0.907,0.91,66100.0],["2025-05-23",1.0,1.0,0.928,0.97,3000.0],["2025-05-27",0.875,0.999,0.875,0.981,32000.0],["2025-05-28",0.89,0.97,0.89,0.949,13900.0],["2025-05-29",0.941,0.99,0.871,0.93,33100.0],["2025-05-30",0.9,0.995,0.88,0.96,29200.0],["2025-06-02",0.899,0.98,0.85,0.92,2300.0],["2025-06-03",0.9,0.95,0.87,0.87,1200.0],["2025-06-04",0.875,0.93,0.841,0.87,28900.0],["2025-06-05",0.924,0.94,0.88,0.92,27700.0],["2025-06-06",0.821,0.92,0.821,0.92,4500.0],["2025-06-09",0.905,0.922,0.84,0.846,6600.0],["2025-06-10",0.889,0.9,0.878,0.878,4900.0],["2025-06-11",0.82,0.9,0.82,0.887,64400.0],["2025-06-12",0.85,0.9,0.82,0.831,20900.0],["2025-06-13",0.948,0.948,0.831,0.874,6500.0],["2025-06-16",0.899,0.97,0.85,0.89,21800.0],["2025-06-17",0.9,0.922,0.9,0.922,2400.0],["2025-06-18",0.85,0.85,0.85,0.85,2400.0],["2025-06-20",0.854,0.93,0.821,0.93,7700.0],["2025-06-23",0.862,0.98,0.862,0.949,6600.0],["2025-06-24",0.949,0.98,0.9,0.98,2600.0],["2025-06-25",0.97,1.01,0.93,0.98,9700.0],["2025-06-26",0.98,0.999,0.906,0.931,5200.0],["2025-06-27",0.999,0.999,0.95,0.972,6900.0],["2025-06-30",0.971,0.971,0.968,0.971,2800.0],["2025-07-01",0.95,0.95,0.919,0.919,4600.0],["2025-07-02",0.94,0.95,0.885,0.885,9500.0],["2025-07-03",0.885,0.94,0.82,0.879,40900.0],["2025-07-07",0.879,0.939,0.814,0.86,5200.0],["2025-07-08",0.823,0.9,0.823,0.9,3400.0],["2025-07-09",0.961,0.961,0.86,0.895,5000.0],["2025-07-10",0.974,0.974,0.893,0.919,9700.0],["2025-07-11",0.895,0.91,0.895,0.91,3900.0],["2025-07-14",0.897,0.925,0.831,0.845,30000.0],["2025-07-15",0.86,0.91,0.845,0.845,3900.0],["2025-07-16",0.85,0.86,0.85,0.86,400.0],["2025-07-17",0.829,0.9,0.821,0.829,3900.0],["2025-07-18",0.83,0.84,0.711,0.778,41400.0],["2025-07-21",0.817,0.82,0.73,0.784,12800.0],["2025-07-22",0.819,0.91,0.74,0.766,67900.0],["2025-07-23",0.878,0.899,0.771,0.848,13900.0],["2025-07-24",0.83,0.959,0.78,0.9,266600.0],["2025-07-25",0.873,0.873,0.82,0.86,2500.0],["2025-07-28",0.801,0.93,0.779,0.78,260400.0],["2025-07-29",0.777,0.892,0.777,0.803,92100.0],["2025-07-30",0.888,0.989,0.783,0.83,150300.0],["2025-07-31",0.772,0.89,0.772,0.88,20600.0],["2025-08-01",0.835,0.858,0.8,0.835,3200.0],["2025-08-04",0.87,0.87,0.87,0.87,5800.0],["2025-08-05",0.775,0.87,0.774,0.813,14300.0],["2025-08-06",0.835,0.835,0.83,0.835,4400.0],["2025-08-07",0.818,0.86,0.743,0.758,21300.0],["2025-08-08",0.83,0.87,0.825,0.846,45000.0],["2025-08-11",0.829,0.87,0.829,0.87,9700.0],["2025-08-12",0.87,0.87,0.82,0.839,4500.0],["2025-08-13",0.845,0.86,0.84,0.86,8400.0],["2025-08-14",0.84,0.84,0.83,0.83,900.0],["2025-08-15",0.87,0.87,0.87,0.87,6600.0],["2025-08-18",0.863,0.89,0.82,0.88,21100.0],["2025-08-19",0.82,0.86,0.82,0.86,11200.0],["2025-08-20",0.86,0.86,0.78,0.8,26600.0],["2025-08-21",0.8,0.85,0.8,0.85,16300.0],["2025-08-22",0.84,0.87,0.84,0.87,9000.0],["2025-08-25",0.87,0.87,0.834,0.869,6600.0],["2025-08-26",0.834,0.879,0.834,0.86,16000.0],["2025-08-27",0.84,0.879,0.84,0.86,15000.0],["2025-08-28",0.86,0.865,0.833,0.833,5200.0],["2025-08-29",0.833,0.86,0.833,0.85,118800.0],["2025-09-02",0.85,0.85,0.835,0.835,2200.0],["2025-09-03",0.82,0.835,0.82,0.82,2600.0],["2025-09-04",0.862,0.862,0.815,0.815,900.0],["2025-09-05",0.82,0.84,0.82,0.82,10200.0],["2025-09-08",0.85,0.85,0.781,0.812,37200.0],["2025-09-09",0.84,1.07,0.817,1.011,95300.0],["2025-09-10",0.941,0.95,0.856,0.9,47600.0],["2025-09-11",0.9,0.95,0.85,0.89,28000.0],["2025-09-12",0.95,0.95,0.877,0.901,18200.0],["2025-09-15",0.89,0.95,0.89,0.936,18000.0],["2025-09-16",0.995,1.0,0.936,1.0,54200.0],["2025-09-17",0.96,1.0,0.8,0.914,136200.0],["2025-09-18",0.945,0.945,0.882,0.925,23000.0],["2025-09-19",0.99,0.99,0.917,0.95,11800.0],["2025-09-22",0.88,1.0,0.88,0.99,19900.0],["2025-09-23",0.99,1.0,0.9,1.0,46300.0],["2025-09-24",1.01,1.01,0.955,1.0,15400.0],["2025-09-25",0.99,1.0,0.936,1.0,15400.0],["2025-09-26",0.917,1.0,0.917,0.999,19900.0],["2025-09-29",0.992,1.0,0.957,1.0,13800.0],["2025-09-30",0.99,0.99,0.945,0.99,23900.0],["2025-10-01",0.96,0.99,0.93,0.99,8800.0],["2025-10-02",0.975,0.99,0.86,0.98,127200.0],["2025-10-03",0.979,1.0,0.954,0.99,59000.0],["2025-10-06",0.97,1.02,0.97,1.02,372300.0],["2025-10-07",1.0,1.15,1.0,1.11,77200.0],["2025-10-08",1.06,1.11,1.02,1.04,115100.0],["2025-10-09",1.05,1.06,1.01,1.04,203300.0],["2025-10-10",0.92,1.04,0.92,1.03,337500.0],["2025-10-13",1.0,1.07,0.99,1.05,286400.0],["2025-10-14",1.05,1.07,1.034,1.07,5900.0],["2025-10-15",1.08,1.09,1.03,1.09,11500.0],["2025-10-16",1.07,1.09,1.06,1.07,9100.0],["2025-10-17",1.06,1.06,1.01,1.05,254200.0],["2025-10-20",1.06,1.09,1.06,1.07,12300.0],["2025-10-21",1.07,1.08,1.06,1.06,4400.0],["2025-10-22",1.06,1.078,1.02,1.06,9400.0],["2025-10-23",1.06,1.082,1.01,1.01,18100.0],["2025-10-24",1.1,1.135,1.01,1.02,55800.0],["2025-10-27",1.01,1.08,1.01,1.01,16100.0],["2025-10-28",1.07,1.07,0.977,0.977,20200.0],["2025-10-29",1.01,1.07,0.97,1.02,31700.0],["2025-10-30",1.1,1.1,0.993,1.0,13200.0],["2025-10-31",0.981,1.05,0.88,1.02,28900.0],["2025-11-03",0.97,1.03,0.951,1.01,12100.0],["2025-11-04",1.03,1.03,1.0,1.025,4300.0],["2025-11-05",1.04,1.04,0.967,1.0,30000.0],["2025-11-06",0.981,1.04,0.912,0.92,53300.0],["2025-11-07",0.882,0.922,0.831,0.89,8000.0],["2025-11-10",0.836,0.9,0.777,0.882,42500.0],["2025-11-11",0.838,0.838,0.725,0.8,33400.0],["2025-11-12",0.751,0.796,0.751,0.796,7700.0],["2025-11-13",0.75,0.756,0.75,0.75,12300.0],["2025-11-14",0.75,0.82,0.75,0.82,3400.0],["2025-11-17",0.903,0.963,0.8,0.863,32800.0],["2025-11-18",0.753,0.88,0.753,0.825,10400.0],["2025-11-19",0.784,0.794,0.75,0.75,10600.0],["2025-11-20",0.854,0.87,0.7,0.7,3800.0],["2025-11-21",0.7,0.72,0.475,0.63,122200.0],["2025-11-24",0.606,0.65,0.51,0.52,6300.0],["2025-11-25",0.521,0.62,0.521,0.564,2600.0],["2025-11-26",0.59,1.0,0.5,0.595,2279800.0],["2025-11-28",0.595,0.65,0.543,0.64,86700.0],["2025-12-01",0.6,0.869,0.6,0.826,533700.0],["2025-12-02",0.801,0.93,0.729,0.854,93300.0],["2025-12-03",0.8,0.983,0.79,0.973,41900.0],["2025-12-04",0.92,1.05,0.92,1.05,96900.0],["2025-12-05",1.015,1.095,0.85,1.0,100400.0],["2025-12-08",0.95,0.951,0.83,0.93,19000.0],["2025-12-09",0.879,0.93,0.879,0.88,2400.0],["2025-12-10",0.88,0.88,0.88,0.88,0.0],["2025-12-11",0.883,0.883,0.81,0.876,2900.0],["2025-12-12",0.816,0.87,0.81,0.87,1700.0],["2025-12-15",0.88,0.93,0.879,0.879,2600.0],["2025-12-16",0.879,0.879,0.754,0.777,60700.0],["2025-12-17",0.79,0.83,0.79,0.825,2000.0],["2025-12-18",0.82,0.82,0.753,0.753,7900.0],["2025-12-19",0.753,0.753,0.753,0.753,7400.0],["2025-12-22",0.753,0.753,0.7,0.7,27300.0],["2025-12-23",0.692,0.79,0.692,0.718,11600.0],["2025-12-24",0.7,0.71,0.7,0.7,2000.0],["2025-12-26",0.69,0.72,0.69,0.69,5200.0],["2025-12-29",0.69,0.742,0.66,0.742,9600.0],["2025-12-30",0.75,0.8,0.685,0.687,14000.0],["2025-12-31",0.8,0.8,0.691,0.8,16700.0],["2026-01-02",0.78,0.872,0.686,0.872,2200.0],["2026-01-05",0.868,0.94,0.83,0.94,16400.0],["2026-01-06",0.912,0.975,0.9,0.9,12300.0],["2026-01-07",0.98,1.0,0.8,1.0,40600.0],["2026-01-08",0.99,1.0,0.768,0.9,22100.0],["2026-01-09",0.89,0.9,0.88,0.89,3100.0],["2026-01-12",0.89,0.89,0.88,0.88,1900.0],["2026-01-13",0.9,0.9,0.823,0.823,1600.0],["2026-01-14",0.823,0.823,0.823,0.823,0.0],["2026-01-15",0.8,0.9,0.67,0.77,104700.0],["2026-01-16",0.77,0.9,0.77,0.84,180300.0],["2026-01-20",0.84,0.922,0.746,0.773,87900.0],["2026-01-21",0.755,0.796,0.755,0.796,8200.0],["2026-01-22",0.796,0.796,0.724,0.785,22300.0],["2026-01-23",0.7,0.71,0.7,0.71,1000.0],["2026-01-26",0.7,0.8,0.7,0.73,19100.0],["2026-01-27",0.75,0.75,0.71,0.72,14000.0],["2026-01-28",0.72,0.72,0.72,0.72,0.0],["2026-01-29",0.754,0.8,0.72,0.72,8200.0],["2026-01-30",0.7,0.752,0.66,0.752,32200.0],["2026-02-02",0.734,0.744,0.734,0.744,400.0],["2026-02-03",0.65,0.75,0.65,0.66,8000.0],["2026-02-04",0.501,0.759,0.501,0.606,10500.0],["2026-02-05",0.58,0.738,0.58,0.682,9200.0],["2026-02-06",0.74,0.75,0.58,0.625,27300.0],["2026-02-09",0.658,0.798,0.548,0.62,25700.0],["2026-02-10",0.62,0.75,0.62,0.71,33900.0],["2026-02-11",0.699,0.699,0.635,0.65,12300.0],["2026-02-12",0.622,0.69,0.622,0.63,1600.0],["2026-02-13",0.6,0.654,0.6,0.61,6200.0],["2026-02-17",0.69,0.69,0.58,0.58,3800.0],["2026-02-18",0.58,0.58,0.54,0.55,4300.0],["2026-02-19",0.55,0.55,0.55,0.55,700.0],["2026-02-20",0.57,0.609,0.57,0.599,1400.0],["2026-02-23",0.598,0.599,0.545,0.545,2200.0],["2026-02-24",0.552,0.56,0.552,0.56,4400.0],["2026-02-25",0.56,0.56,0.56,0.56,2100.0],["2026-02-26",0.632,0.673,0.632,0.661,8900.0],["2026-02-27",0.662,0.662,0.661,0.661,2700.0],["2026-03-02",0.66,0.66,0.59,0.592,4800.0],["2026-03-03",0.592,0.592,0.592,0.592,800.0],["2026-03-04",0.704,0.704,0.704,0.704,1200.0],["2026-03-05",0.657,0.657,0.636,0.636,800.0],["2026-03-06",0.685,0.685,0.599,0.599,700.0],["2026-03-09",0.53,0.617,0.53,0.617,1000.0],["2026-03-10",0.58,0.65,0.52,0.586,144500.0],["2026-03-11",0.575,0.67,0.56,0.59,14500.0],["2026-03-12",0.55,0.59,0.55,0.59,1500.0],["2026-03-13",0.54,0.555,0.528,0.538,5200.0],["2026-03-16",0.54,0.796,0.527,0.62,1484200.0],["2026-03-17",0.537,0.655,0.537,0.601,106000.0],["2026-03-18",0.63,0.63,0.551,0.6,24100.0],["2026-03-19",0.576,0.61,0.562,0.58,23500.0],["2026-03-20",0.569,0.57,0.562,0.562,10100.0],["2026-03-23",0.529,0.588,0.49,0.49,11500.0],["2026-03-24",0.501,0.58,0.5,0.515,6500.0],["2026-03-25",0.49,0.54,0.48,0.52,5200.0],["2026-03-26",0.52,0.55,0.52,0.52,2000.0],["2026-03-27",0.52,0.52,0.48,0.48,1300.0],["2026-03-30",0.501,0.501,0.42,0.42,24100.0],["2026-03-31",0.443,0.489,0.33,0.35,26200.0],["2026-04-01",0.411,0.54,0.372,0.448,260600.0],["2026-04-02",0.427,0.427,0.385,0.403,18400.0],["2026-04-06",0.423,0.43,0.368,0.387,11100.0],["2026-04-07",0.416,0.421,0.396,0.408,35200.0],["2026-04-08",0.465,0.465,0.389,0.401,9800.0],["2026-04-09",0.413,0.433,0.41,0.423,25100.0],["2026-04-10",0.4,0.43,0.39,0.4,17800.0],["2026-04-13",0.4,0.404,0.369,0.404,10000.0],["2026-04-14",0.377,0.403,0.36,0.365,171100.0],["2026-04-15",0.36,0.423,0.36,0.41,47200.0],["2026-04-16",0.404,0.45,0.37,0.37,2270500.0],["2026-04-17",0.57,0.725,0.456,0.496,180606300.0],["2026-04-20",0.51,0.6,0.499,0.6,2279900.0],["2026-04-21",0.539,0.64,0.528,0.64,771400.0],["2026-04-22",0.586,0.63,0.582,0.609,387200.0],["2026-04-23",0.603,0.64,0.603,0.626,384400.0],["2026-04-24",0.598,0.622,0.57,0.57,102300.0],["2026-04-27",0.587,0.618,0.52,0.603,145400.0],["2026-04-28",0.562,0.615,0.532,0.571,92100.0],["2026-04-29",0.578,0.6,0.54,0.579,140000.0],["2026-04-30",0.527,0.581,0.487,0.562,68600.0],["2026-05-01",0.549,0.56,0.527,0.546,13700.0],["2026-05-04",0.51,0.555,0.506,0.545,39900.0],["2026-05-05",0.54,0.54,0.505,0.513,18000.0],["2026-05-06",0.519,0.524,0.49,0.5,51700.0],["2026-05-07",0.481,0.54,0.454,0.53,136200.0],["2026-05-08",0.53,0.56,0.51,0.535,46500.0],["2026-05-11",0.518,0.52,0.462,0.516,20400.0],["2026-05-12",0.51,0.51,0.443,0.503,18800.0],["2026-05-13",0.503,0.503,0.432,0.496,40500.0],["2026-05-14",0.48,0.481,0.454,0.481,19400.0],["2026-05-15",0.486,0.486,0.403,0.476,12300.0],["2026-05-18",0.421,0.476,0.411,0.472,91000.0],["2026-05-19",0.443,0.473,0.403,0.473,24900.0],["2026-05-20",0.452,0.49,0.4,0.49,13500.0],["2026-05-21",0.442,0.484,0.442,0.469,4900.0],["2026-05-22",0.428,0.455,0.403,0.455,16300.0],["2026-05-26",0.435,0.447,0.417,0.447,3600.0],["2026-05-27",0.428,0.428,0.406,0.419,5800.0],["2026-05-28",0.447,0.461,0.41,0.427,22700.0],["2026-05-29",0.45,0.56,0.42,0.545,124900.0],["2026-06-01",0.529,0.529,0.453,0.504,29600.0],["2026-06-02",0.445,0.461,0.445,0.461,72900.0],["2026-06-03",0.47,0.518,0.41,0.439,16300.0],["2026-06-04",0.42,0.439,0.4,0.412,4300.0],["2026-06-05",0.4,0.75,0.384,0.543,9356700.0],["2026-06-08",0.325,0.436,0.325,0.41,1058400.0],["2026-06-09",0.378,0.48,0.363,0.417,1663700.0],["2026-06-10",0.413,0.523,0.408,0.508,712300.0],["2026-06-11",0.45,0.49,0.429,0.43,97900.0],["2026-06-12",0.409,0.42,0.385,0.415,100800.0],["2026-06-15",0.407,0.407,0.37,0.407,14100.0],["2026-06-16",0.403,0.42,0.385,0.39,249100.0],["2026-06-17",0.385,0.409,0.378,0.409,53500.0],["2026-06-18",0.381,0.393,0.367,0.391,18900.0],["2026-06-22",0.372,0.407,0.367,0.4,31200.0],["2026-06-23",0.372,0.4,0.368,0.387,132700.0],["2026-06-24",0.375,0.39,0.367,0.389,634200.0],["2026-06-25",0.367,0.384,0.356,0.37,236500.0],["2026-06-26",0.359,0.38,0.33,0.349,238800.0],["2026-06-29",0.349,0.36,0.337,0.353,42500.0],["2026-07-02",0.38,0.399,0.37,0.383,24100.0],["2026-07-06",0.368,0.3896,0.34,0.365,16485.302336],["2026-07-07",0.3776,0.3776,0.3401,0.3585,15926],["2026-07-08",0.3477,0.35,0.3401,0.35,9907],["2026-07-09",0.34,0.38,0.34,0.354,12425.638888],["2026-07-10",0.3445,0.3449,0.3317,0.3358,33090],["2026-07-13",0.3303,0.3411,0.32,0.34,40519],["2026-07-14",3.9,4.235,3.5501,3.88,38650.600001],["2026-07-15",3.87,3.87,3.6,3.62,7962.6],["2026-07-16",3.54,3.57,3.5101,3.52,1291.8],["2026-07-17",3.68,3.82,3.11,3.25,6318.607477],["2026-07-20",2.98,3.535,2.98,3.37,3541.159261],["2026-07-21",3.37,3.37,3.05,3.23,1712],["2026-07-22",2.79,3.2999,2.79,3.2,6484.6],["2026-07-23",3.03,3.09,3,3,2873.9],["2026-07-24",3.09,3.09,3.09,3.09,239.127338],["2026-07-27",3.3,3.37,3.3,3.31,1765.8],["2026-07-28",3.04,3.23,2.81,3.23,1463],["2026-07-29",3.3,3.84,2.79,2.79,15731.898102],["2026-07-30",3,3.39,2.9,3.045,16870],["2026-07-31",3.1,3.1,2.98,2.98,525.6],["2026-08-03",2.83,2.83,2.36,2.6,2667],["2026-08-05",7.32,32.14,5.96,23.43,61018055.881624],["2026-08-06",7.88,10.78,6.72,7.95,3205828.114676],["2026-08-07",6.67,6.98,5.25,5.98,1185643.176804],["2026-08-10",5.6,5.6,4.8,5.0962,124581.670467],["2026-08-11",5.72,5.72,4.9,5.17,86537.832038],["2026-08-12",5.31,5.31,4.52,4.53,333382.999513],["2026-08-13",5.27,5.7,4.36,5.65,6394381.522854],["2026-08-14",3.6,3.8,3.45,3.57,452573.881512],["2026-08-17",3.57,3.8899,3.44,3.55,192005.154553],["2026-08-18",3.21,3.3897,3,3,169601.815614],["2026-08-19",3.25,3.25,2.9201,3.11,796669.028954],["2026-08-20",3.11,3.2356,2.92,3.07,398916.215405],["2026-08-21",3.11,3.11,2.8,2.96,121642.25295],["2026-08-24",2.94,2.94,2.71,2.94,96341.174053],["2026-08-25",2.99,3.008,2.87,2.97,52154.41244],["2026-08-26",2.95,2.95,2.87,2.95,51896.062866],["2026-08-27",2.87,2.9569,2.87,2.91,23971.185695],["2026-08-28",2.88,2.94,2.74,2.75,26606.654488],["2026-08-31",2.65,2.7467,2.5601,2.62,39329.374029],["2026-09-01",2.58,2.655,2.5387,2.62,24814.93829],["2026-09-02",2.57,2.6,2.5,2.59,28260.6236],["2026-09-03",2.58,2.65,2.48,2.54,10653.0236],["2026-09-04",2.53,2.645,2.5005,2.63,27245.722042],["2026-09-08",2.6275,2.63,2.5201,2.57,10460.0236],["2026-09-09",2.53,2.6,2.31,2.46,34701.638711],["2026-09-10",2.41,2.4662,2.3942,2.41,9386.313187],["2026-09-11",2.39,2.4999,2.38,2.38,10384.0236],["2026-09-14",2.4,2.4,2.2677,2.4,5824.0236],["2026-09-15",2.3291,2.33,2.24,2.24,13428.6726]]}