{"t":"ARTV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-07-19",16.0,16.0,12.0,12.0,631800.0],["2024-07-22",12.0,12.255,11.71,11.77,342600.0],["2024-07-23",13.0,13.25,11.8,12.01,110900.0],["2024-07-24",12.22,12.92,11.75,11.8,66100.0],["2024-07-25",12.12,12.248,11.118,11.91,154300.0],["2024-07-26",11.92,12.02,11.5,12.0,212900.0],["2024-07-29",12.03,12.09,11.01,11.89,182900.0],["2024-07-30",11.72,11.85,11.41,11.67,87500.0],["2024-07-31",11.59,11.89,11.51,11.8,82700.0],["2024-08-01",11.8,11.8,11.51,11.59,53500.0],["2024-08-02",11.51,11.7,11.25,11.69,112500.0],["2024-08-05",11.01,11.51,11.01,11.1,99900.0],["2024-08-06",11.03,11.5,10.99,11.09,77000.0],["2024-08-07",11.11,11.45,10.8,11.3,98400.0],["2024-08-08",11.19,11.205,10.89,11.0,97300.0],["2024-08-09",11.0,11.395,10.73,11.3,148700.0],["2024-08-12",11.3,11.3,10.5,11.22,142500.0],["2024-08-13",11.2,11.27,10.92,11.2,208400.0],["2024-08-14",11.09,11.43,10.98,11.43,115400.0],["2024-08-15",11.3,11.41,10.98,11.36,190500.0],["2024-08-16",11.24,11.7,11.05,11.7,164200.0],["2024-08-19",11.59,11.635,10.42,10.42,125500.0],["2024-08-20",10.51,10.716,10.03,10.09,85700.0],["2024-08-21",10.13,10.52,10.0,10.07,35400.0],["2024-08-22",10.12,10.26,9.89,9.97,43600.0],["2024-08-23",10.0,10.092,9.71,10.0,65300.0],["2024-08-26",10.02,11.08,10.02,10.77,151400.0],["2024-08-27",10.74,10.78,10.552,10.68,23500.0],["2024-08-28",10.53,10.97,10.53,10.93,75700.0],["2024-08-29",11.1,11.5,11.0,11.3,56500.0],["2024-08-30",10.86,11.59,10.0,11.54,76300.0],["2024-09-03",11.64,11.67,10.53,11.01,66800.0],["2024-09-04",11.275,11.55,10.916,11.38,66300.0],["2024-09-05",11.56,12.07,11.2,11.91,67000.0],["2024-09-06",11.71,12.05,11.71,12.02,65700.0],["2024-09-09",12.0,12.32,11.549,12.0,165400.0],["2024-09-10",12.19,12.21,11.72,11.79,87000.0],["2024-09-11",11.88,12.155,11.5,11.52,79800.0],["2024-09-12",11.66,12.05,10.74,10.74,82000.0],["2024-09-13",10.72,11.2,9.92,9.96,75000.0],["2024-09-16",9.96,10.7,9.79,9.8,98100.0],["2024-09-17",10.03,11.27,9.8,10.95,138200.0],["2024-09-18",11.08,12.29,11.08,11.9,251800.0],["2024-09-19",12.05,12.12,11.21,11.73,287700.0],["2024-09-20",11.58,12.6,11.25,12.46,2882700.0],["2024-09-23",12.49,12.77,12.29,12.55,367700.0],["2024-09-24",12.66,12.84,12.08,12.82,370400.0],["2024-09-25",12.48,15.328,12.415,15.11,310700.0],["2024-09-26",15.35,15.476,13.258,13.32,137500.0],["2024-09-27",13.41,14.21,13.295,14.01,62500.0],["2024-09-30",14.39,15.57,14.356,15.45,128100.0],["2024-10-01",15.42,17.31,15.24,15.42,156300.0],["2024-10-02",15.32,16.66,15.24,15.72,69000.0],["2024-10-03",15.68,16.56,15.17,15.4,63200.0],["2024-10-04",15.68,16.295,15.205,15.83,36500.0],["2024-10-07",15.84,15.846,14.3,14.51,52500.0],["2024-10-08",14.31,14.89,14.31,14.86,22100.0],["2024-10-09",15.1,15.16,14.439,14.82,54000.0],["2024-10-10",14.61,14.985,13.72,14.15,40200.0],["2024-10-11",14.18,16.87,13.765,15.1,102300.0],["2024-10-14",15.29,15.29,14.22,14.29,41100.0],["2024-10-15",14.15,14.3,12.125,12.57,183100.0],["2024-10-16",12.34,13.95,11.93,13.6,107200.0],["2024-10-17",13.69,14.038,12.285,12.78,70900.0],["2024-10-18",12.76,13.58,11.49,12.17,106000.0],["2024-10-21",12.38,12.8,10.33,10.48,89700.0],["2024-10-22",10.29,11.74,10.15,11.3,85100.0],["2024-10-23",11.3,11.3,10.49,10.95,102600.0],["2024-10-24",11.05,11.25,10.0,10.16,92700.0],["2024-10-25",10.2,11.03,10.055,10.46,46700.0],["2024-10-28",10.69,11.015,9.985,10.6,52900.0],["2024-10-29",10.33,10.95,10.18,10.86,47000.0],["2024-10-30",10.93,11.13,10.15,10.15,63700.0],["2024-10-31",10.0,10.49,9.68,10.14,42600.0],["2024-11-01",10.38,10.73,10.01,10.72,31200.0],["2024-11-04",10.77,11.3,10.5,11.19,25700.0],["2024-11-05",11.45,11.97,10.71,11.9,30800.0],["2024-11-06",11.88,14.97,11.88,14.47,101200.0],["2024-11-07",14.41,15.49,13.87,13.96,81000.0],["2024-11-08",14.0,14.22,12.28,13.11,62100.0],["2024-11-11",13.0,13.76,12.26,13.38,70300.0],["2024-11-12",13.14,13.52,12.41,13.07,62200.0],["2024-11-13",13.26,13.845,11.7,11.7,32200.0],["2024-11-14",11.43,12.17,10.5,10.51,48500.0],["2024-11-15",10.93,10.93,10.01,10.06,97400.0],["2024-11-18",10.06,10.705,10.0,10.31,45300.0],["2024-11-19",10.39,11.4,10.39,11.3,68000.0],["2024-11-20",11.37,11.57,10.9,10.96,25300.0],["2024-11-21",11.26,11.52,10.74,10.875,25700.0],["2024-11-22",11.06,11.98,10.79,11.2,36800.0],["2024-11-25",11.51,12.54,11.29,11.81,77700.0],["2024-11-26",11.615,12.53,11.615,12.21,45100.0],["2024-11-27",12.37,12.92,12.365,12.6,26500.0],["2024-11-29",12.79,13.19,12.58,12.78,12700.0],["2024-12-02",12.87,13.0,12.6,12.75,21300.0],["2024-12-03",12.75,12.87,12.08,12.61,51500.0],["2024-12-04",12.65,13.11,12.2,12.72,71900.0],["2024-12-05",12.63,12.867,11.26,11.6,100200.0],["2024-12-06",11.5,12.09,11.5,11.8,35000.0],["2024-12-09",11.77,11.95,11.34,11.77,24200.0],["2024-12-10",11.76,12.75,11.55,12.29,89800.0],["2024-12-11",13.14,13.14,11.42,11.64,50000.0],["2024-12-12",11.46,11.84,10.65,10.68,49600.0],["2024-12-13",10.54,10.89,10.5,10.62,42700.0],["2024-12-16",10.91,10.91,10.13,10.4,30300.0],["2024-12-17",10.3,11.54,10.25,11.04,62300.0],["2024-12-18",10.95,10.95,9.82,9.97,46800.0],["2024-12-19",10.16,10.42,9.9,10.0,48100.0],["2024-12-20",9.94,11.41,9.68,11.11,352800.0],["2024-12-23",10.98,11.32,9.98,10.48,58500.0],["2024-12-24",10.6,11.23,10.065,10.96,30300.0],["2024-12-26",10.72,11.1,10.37,10.53,48700.0],["2024-12-27",10.69,10.98,10.31,10.64,45200.0],["2024-12-30",10.9,10.9,10.44,10.58,36700.0],["2024-12-31",10.59,11.1,10.0,10.08,66100.0],["2025-01-02",10.0,10.3,9.95,9.97,44800.0],["2025-01-03",10.05,11.1,9.97,10.67,56200.0],["2025-01-06",10.4,11.34,10.38,10.6,45000.0],["2025-01-07",10.89,11.04,10.49,10.58,47300.0],["2025-01-08",10.0,11.55,10.0,10.26,62400.0],["2025-01-10",10.01,10.18,9.3,9.35,111900.0],["2025-01-13",9.16,9.25,7.6,7.66,60900.0],["2025-01-14",7.57,7.94,6.91,6.97,57300.0],["2025-01-15",7.33,7.5,7.1,7.12,121600.0],["2025-01-16",7.05,7.055,6.56,6.78,55500.0],["2025-01-17",7.12,7.12,6.5,6.53,68100.0],["2025-01-21",6.53,7.13,6.38,7.07,105300.0],["2025-01-22",7.0,7.46,6.35,6.55,119200.0],["2025-01-23",6.53,6.64,6.19,6.25,81800.0],["2025-01-24",6.11,6.32,5.92,5.93,88100.0],["2025-01-27",5.92,6.14,5.88,5.95,46700.0],["2025-01-28",5.92,5.93,5.54,5.56,33600.0],["2025-01-29",5.53,5.78,5.3,5.38,57200.0],["2025-01-30",5.54,5.6,5.33,5.4,118700.0],["2025-01-31",5.64,5.64,4.77,5.08,117700.0],["2025-02-03",5.08,5.09,4.82,4.89,73400.0],["2025-02-04",4.86,4.9,4.58,4.81,184400.0],["2025-02-05",4.8,5.325,4.71,4.88,138400.0],["2025-02-06",4.88,5.065,4.58,4.6,85500.0],["2025-02-07",4.58,4.63,3.9,3.91,89800.0],["2025-02-10",3.96,4.17,3.89,4.04,79300.0],["2025-02-11",4.0,4.055,3.69,3.72,65500.0],["2025-02-12",3.79,4.17,3.37,3.68,80900.0],["2025-02-13",3.68,4.01,3.579,4.01,67000.0],["2025-02-14",3.99,4.57,3.99,4.44,51000.0],["2025-02-18",4.4,4.52,3.922,4.1,74500.0],["2025-02-19",3.92,4.28,3.92,4.02,75500.0],["2025-02-20",3.99,4.02,3.69,3.79,65100.0],["2025-02-21",3.84,3.995,3.601,3.77,69600.0],["2025-02-24",3.88,3.93,3.63,3.77,61300.0],["2025-02-25",3.79,3.9,3.62,3.76,63600.0],["2025-02-26",3.73,3.98,3.68,3.86,38300.0],["2025-02-27",3.905,3.92,3.685,3.73,34100.0],["2025-02-28",3.62,4.15,3.62,4.15,60200.0],["2025-03-03",4.16,4.17,3.82,3.92,94500.0],["2025-03-04",3.88,4.745,3.88,4.39,229600.0],["2025-03-05",4.4,4.53,4.16,4.49,56200.0],["2025-03-06",4.36,5.15,4.24,5.1,104300.0],["2025-03-07",5.17,5.4,5.0,5.36,126900.0],["2025-03-10",5.22,5.54,5.05,5.31,82200.0],["2025-03-11",5.24,5.94,5.24,5.9,84100.0],["2025-03-12",6.05,6.54,5.86,6.25,128900.0],["2025-03-13",6.33,6.33,5.54,5.6,99300.0],["2025-03-14",5.68,5.86,4.81,5.1,112200.0],["2025-03-17",5.05,5.98,5.05,5.87,135000.0],["2025-03-18",5.77,5.77,5.05,5.06,112800.0],["2025-03-19",5.12,5.3,4.18,4.44,182100.0],["2025-03-20",4.4,4.44,3.73,4.04,132800.0],["2025-03-21",4.02,4.75,3.64,4.27,662700.0],["2025-03-24",4.35,4.58,3.46,3.91,180300.0],["2025-03-25",3.87,4.14,3.6,3.99,92600.0],["2025-03-26",3.91,4.005,3.52,3.64,124800.0],["2025-03-27",3.7,3.82,3.535,3.54,81100.0],["2025-03-28",3.51,3.65,3.15,3.16,80300.0],["2025-03-31",3.12,3.31,2.96,3.0,64700.0],["2025-04-01",3.2,3.2,2.92,3.0,66000.0],["2025-04-02",3.0,3.18,2.78,2.86,62800.0],["2025-04-03",2.71,2.8,2.5,2.54,61600.0],["2025-04-04",2.42,2.53,2.29,2.44,78000.0],["2025-04-07",2.29,4.95,2.19,3.31,8989200.0],["2025-04-08",2.9,2.957,1.85,1.92,1330900.0],["2025-04-09",1.86,2.07,1.78,1.99,455400.0],["2025-04-10",1.92,2.02,1.79,1.84,164300.0],["2025-04-11",1.82,1.98,1.8,1.98,180900.0],["2025-04-14",2.0,2.001,1.84,1.96,180600.0],["2025-04-15",2.03,2.37,1.931,2.35,252100.0],["2025-04-16",2.29,2.349,2.1,2.3,186900.0],["2025-04-17",2.26,2.27,2.15,2.24,289300.0],["2025-04-21",2.27,2.52,2.21,2.4,371200.0],["2025-04-22",2.4,2.52,2.37,2.45,369400.0],["2025-04-23",2.45,2.55,2.4,2.45,321900.0],["2025-04-24",2.48,2.49,2.311,2.45,127200.0],["2025-04-25",2.46,2.52,2.36,2.47,247500.0],["2025-04-28",2.47,2.47,2.27,2.45,187000.0],["2025-04-29",2.45,2.47,2.397,2.45,154500.0],["2025-04-30",2.42,2.42,2.28,2.39,107900.0],["2025-05-01",2.39,2.42,2.32,2.37,86200.0],["2025-05-02",2.38,2.56,2.29,2.44,244600.0],["2025-05-05",2.43,2.48,2.14,2.21,276400.0],["2025-05-06",2.21,2.259,1.87,1.92,266200.0],["2025-05-07",1.96,2.15,1.92,2.1,189100.0],["2025-05-08",2.17,2.28,2.07,2.18,159600.0],["2025-05-09",2.17,2.23,2.08,2.08,111600.0],["2025-05-12",2.11,2.23,2.055,2.1,152300.0],["2025-05-13",2.15,2.15,2.03,2.05,97600.0],["2025-05-14",2.04,2.096,1.8,1.81,165600.0],["2025-05-15",1.85,2.22,1.8,2.13,245100.0],["2025-05-16",2.1,2.17,2.02,2.03,174000.0],["2025-05-19",1.99,2.14,1.935,2.02,95500.0],["2025-05-20",2.04,2.16,1.99,2.16,97300.0],["2025-05-21",2.11,2.15,1.99,2.0,70000.0],["2025-05-22",1.912,2.06,1.88,1.98,131500.0],["2025-05-23",1.92,2.08,1.91,1.95,74200.0],["2025-05-27",1.97,2.03,1.955,1.97,90800.0],["2025-05-28",1.98,1.98,1.9,1.92,64200.0],["2025-05-29",1.93,2.06,1.87,2.05,178500.0],["2025-05-30",2.04,2.04,1.88,1.93,65500.0],["2025-06-02",1.97,1.994,1.84,1.94,151000.0],["2025-06-03",1.89,1.99,1.89,1.95,121800.0],["2025-06-04",1.91,1.99,1.91,1.97,74500.0],["2025-06-05",1.96,2.0,1.91,1.96,81800.0],["2025-06-06",1.98,2.14,1.96,2.1,212200.0],["2025-06-09",2.12,2.15,2.07,2.11,57500.0],["2025-06-10",2.11,2.19,2.03,2.08,143000.0],["2025-06-11",2.14,2.14,1.96,1.96,174800.0],["2025-06-12",1.97,2.15,1.89,2.05,127100.0],["2025-06-13",2.06,2.14,1.96,1.98,176600.0],["2025-06-16",2.03,2.05,1.92,2.02,197900.0],["2025-06-17",2.0,2.0,1.8,1.8,230200.0],["2025-06-18",1.82,1.9,1.671,1.68,325200.0],["2025-06-20",1.71,1.71,1.55,1.58,421100.0],["2025-06-23",1.6,1.78,1.58,1.62,373500.0],["2025-06-24",1.65,1.68,1.61,1.61,235000.0],["2025-06-25",1.61,1.66,1.595,1.6,97800.0],["2025-06-26",1.59,1.63,1.55,1.57,194100.0],["2025-06-27",1.56,1.68,1.47,1.47,2388300.0],["2025-06-30",1.5,1.57,1.48,1.51,258600.0],["2025-07-01",1.52,1.605,1.5,1.53,169800.0],["2025-07-02",1.54,1.61,1.531,1.59,133100.0],["2025-07-03",1.61,1.64,1.6,1.61,78200.0],["2025-07-07",1.62,1.64,1.55,1.58,176100.0],["2025-07-08",1.59,1.69,1.59,1.69,240300.0],["2025-07-09",1.7,1.78,1.69,1.74,195700.0],["2025-07-10",1.74,1.8,1.71,1.79,495900.0],["2025-07-11",1.77,2.07,1.77,2.04,819700.0],["2025-07-14",2.06,2.199,2.045,2.18,298600.0],["2025-07-15",2.18,2.26,2.04,2.12,184300.0],["2025-07-16",2.14,2.4,2.07,2.38,139200.0],["2025-07-17",2.39,2.72,2.39,2.59,351400.0],["2025-07-18",2.62,2.63,2.27,2.39,322300.0],["2025-07-21",2.42,2.598,2.42,2.55,121100.0],["2025-07-22",2.53,2.59,2.399,2.58,99700.0],["2025-07-23",2.6,3.25,2.6,3.21,402500.0],["2025-07-24",3.23,3.68,3.22,3.44,301200.0],["2025-07-25",3.5,3.71,3.25,3.6,298000.0],["2025-07-28",3.61,3.66,2.92,2.96,355100.0],["2025-07-29",2.96,3.17,2.89,2.91,153600.0],["2025-07-30",2.96,3.15,2.86,2.98,205600.0],["2025-07-31",2.98,3.02,2.91,3.0,69700.0],["2025-08-01",2.91,2.95,2.74,2.83,86600.0],["2025-08-04",2.88,3.15,2.775,3.01,95300.0],["2025-08-05",3.02,3.09,2.93,3.08,34700.0],["2025-08-06",3.08,3.08,2.84,2.87,78100.0],["2025-08-07",2.79,2.92,2.63,2.64,57000.0],["2025-08-08",2.69,2.99,2.63,2.76,72300.0],["2025-08-11",2.72,2.75,2.51,2.56,51600.0],["2025-08-12",2.57,2.67,2.46,2.47,112600.0],["2025-08-13",2.48,2.69,2.48,2.67,59900.0],["2025-08-14",2.63,2.75,2.56,2.7,36000.0],["2025-08-15",2.68,2.81,2.61,2.75,63500.0],["2025-08-18",2.78,3.239,2.72,3.1,137400.0],["2025-08-19",3.1,3.22,2.77,2.79,102000.0],["2025-08-20",2.77,2.9,2.642,2.71,24200.0],["2025-08-21",2.7,2.9,2.68,2.77,29200.0],["2025-08-22",2.78,2.975,2.78,2.88,50100.0],["2025-08-25",2.84,2.96,2.8,2.82,23200.0],["2025-08-26",2.677,2.915,2.677,2.84,37000.0],["2025-08-27",2.78,3.39,2.78,3.27,139500.0],["2025-08-28",3.25,3.47,3.12,3.16,65800.0],["2025-08-29",3.3,3.301,3.15,3.15,35200.0],["2025-09-02",3.17,3.24,3.0,3.09,44500.0],["2025-09-03",3.1,3.24,3.01,3.18,45900.0],["2025-09-04",3.14,3.21,3.074,3.11,38100.0],["2025-09-05",3.22,3.62,3.112,3.61,128800.0],["2025-09-08",3.7,3.7,3.0,3.09,119600.0],["2025-09-09",3.13,3.2,2.73,2.78,94100.0],["2025-09-10",2.8,2.845,2.65,2.7,48100.0],["2025-09-11",2.7,2.75,2.56,2.66,188800.0],["2025-09-12",2.7,2.75,2.55,2.55,52900.0],["2025-09-15",2.55,2.62,2.32,2.35,100500.0],["2025-09-16",2.34,2.5,2.3,2.37,50100.0],["2025-09-17",2.41,2.55,2.22,2.28,107800.0],["2025-09-18",2.32,2.425,2.29,2.38,120000.0],["2025-09-19",2.39,2.98,2.37,2.88,478700.0],["2025-09-22",2.87,2.995,2.55,2.7,95300.0],["2025-09-23",2.69,2.86,2.58,2.59,17200.0],["2025-09-24",2.6,2.89,2.52,2.88,156900.0],["2025-09-25",2.85,3.078,2.85,3.01,150300.0],["2025-09-26",3.01,3.01,2.82,2.96,193800.0],["2025-09-29",2.98,2.98,2.86,2.92,70500.0],["2025-09-30",2.92,2.99,2.8,2.87,60900.0],["2025-10-01",2.84,2.992,2.84,2.92,38800.0],["2025-10-02",2.95,2.99,2.87,2.95,19100.0],["2025-10-03",2.97,3.0,2.86,2.95,44900.0],["2025-10-06",2.97,3.0,2.915,2.93,28500.0],["2025-10-07",2.89,2.966,2.82,2.9,33600.0],["2025-10-08",2.93,3.03,2.89,3.0,25200.0],["2025-10-09",3.01,3.03,2.98,3.0,25800.0],["2025-10-10",3.05,3.05,2.71,2.81,42700.0],["2025-10-13",2.87,2.895,2.725,2.74,16300.0],["2025-10-14",2.71,2.885,2.71,2.87,17500.0],["2025-10-15",2.91,3.05,2.884,3.01,39700.0],["2025-10-16",3.03,3.05,2.75,2.77,22210400.0],["2025-10-17",5.59,7.36,5.14,6.01,100333000.0],["2025-10-20",5.66,5.7,4.12,4.91,3141700.0],["2025-10-21",4.67,5.24,4.36,4.36,987800.0],["2025-10-22",4.29,4.74,4.2,4.48,689600.0],["2025-10-23",4.49,4.96,4.422,4.84,639200.0],["2025-10-24",5.6,5.618,4.84,5.41,996500.0],["2025-10-27",5.61,5.61,4.75,5.04,502000.0],["2025-10-28",4.97,4.985,4.652,4.73,259500.0],["2025-10-29",4.75,4.84,4.35,4.39,270100.0],["2025-10-30",4.41,4.56,3.94,3.94,413800.0],["2025-10-31",4.0,4.24,3.95,4.17,197300.0],["2025-11-03",4.16,4.245,3.75,3.77,331000.0],["2025-11-04",3.74,4.0,3.56,3.59,230500.0],["2025-11-05",3.54,3.68,3.42,3.44,332100.0],["2025-11-06",3.45,3.56,3.34,3.44,167800.0],["2025-11-07",3.4,3.521,3.28,3.46,208600.0],["2025-11-10",3.56,3.71,3.44,3.66,233900.0],["2025-11-11",3.68,3.715,3.53,3.59,194800.0],["2025-11-12",3.59,4.1,3.25,3.98,460700.0],["2025-11-13",4.07,4.07,3.37,3.39,292100.0],["2025-11-14",3.25,3.39,3.2,3.25,196700.0],["2025-11-17",3.25,3.54,3.19,3.51,172600.0],["2025-11-18",3.61,3.94,3.541,3.89,227300.0],["2025-11-19",3.92,3.92,3.34,3.39,165100.0],["2025-11-20",3.49,3.49,3.16,3.17,107800.0],["2025-11-21",3.1,3.338,3.05,3.13,83800.0],["2025-11-24",3.12,3.35,3.12,3.31,98700.0],["2025-11-25",3.34,3.4,3.208,3.37,37900.0],["2025-11-26",3.34,3.645,3.28,3.58,123900.0],["2025-11-28",3.62,3.78,3.58,3.76,66100.0],["2025-12-01",3.69,3.69,3.36,3.47,191700.0],["2025-12-02",3.53,3.53,3.301,3.34,49100.0],["2025-12-03",3.36,3.62,3.28,3.58,65000.0],["2025-12-04",3.55,3.79,3.51,3.775,62000.0],["2025-12-05",3.8,3.8,3.32,3.36,142800.0],["2025-12-08",3.36,3.518,3.0,3.08,278000.0],["2025-12-09",3.1,3.29,2.96,3.12,135500.0],["2025-12-10",3.13,3.15,3.0,3.07,136400.0],["2025-12-11",3.11,3.3,3.05,3.14,125700.0],["2025-12-12",3.18,3.3,3.08,3.3,80700.0],["2025-12-15",4.09,7.25,4.08,6.3,47772200.0],["2025-12-16",6.17,6.3,4.36,4.55,3297700.0],["2025-12-17",4.55,4.587,4.0,4.32,833300.0],["2025-12-18",4.42,4.75,4.37,4.65,493800.0],["2025-12-19",4.64,5.08,4.64,4.74,653600.0],["2025-12-22",4.81,4.81,4.42,4.46,294800.0],["2025-12-23",4.46,4.46,4.13,4.27,284500.0],["2025-12-24",4.3,4.46,4.15,4.3,163700.0],["2025-12-26",4.32,4.351,4.17,4.18,178700.0],["2025-12-29",4.27,4.5,4.17,4.43,181800.0],["2025-12-30",4.48,4.522,4.18,4.18,120900.0],["2025-12-31",4.25,4.33,4.18,4.29,118800.0],["2026-01-02",4.33,4.43,4.1,4.23,131900.0],["2026-01-05",4.25,4.305,4.12,4.17,129200.0],["2026-01-06",4.13,4.5,4.13,4.41,201300.0],["2026-01-07",4.38,4.68,4.38,4.6,281800.0],["2026-01-08",4.64,4.68,4.44,4.58,135200.0],["2026-01-09",4.6,4.9,4.5,4.855,250200.0],["2026-01-12",4.86,5.16,4.78,4.88,654900.0],["2026-01-13",4.97,4.97,4.53,4.6,276300.0],["2026-01-14",4.55,4.85,4.52,4.78,159900.0],["2026-01-15",4.81,4.81,4.4,4.46,193600.0],["2026-01-16",4.4,4.48,4.31,4.42,145200.0],["2026-01-20",4.32,4.69,4.2,4.62,196200.0],["2026-01-21",4.66,5.1,4.6,4.75,324000.0],["2026-01-22",4.83,4.97,4.75,4.95,208600.0],["2026-01-23",4.98,4.981,4.75,4.78,174800.0],["2026-01-26",4.8,4.83,4.62,4.68,77800.0],["2026-01-27",4.68,4.93,4.5,4.85,167300.0],["2026-01-28",4.93,4.93,4.47,4.47,167700.0],["2026-01-29",4.43,4.53,4.1,4.15,236900.0],["2026-01-30",4.17,4.22,3.72,3.89,338700.0],["2026-02-02",3.84,4.24,3.84,4.18,219200.0],["2026-02-03",4.19,4.23,4.01,4.14,173400.0],["2026-02-04",4.2,4.2,3.85,4.02,120900.0],["2026-02-05",3.97,4.16,3.75,3.87,156400.0],["2026-02-06",4.05,4.13,3.9,4.03,145100.0],["2026-02-09",4.03,4.03,3.62,3.74,144400.0],["2026-02-10",3.86,4.1,3.81,3.89,113200.0],["2026-02-11",3.9,3.94,3.68,3.85,114500.0],["2026-02-12",3.89,4.11,3.735,3.99,168000.0],["2026-02-13",4.0,4.14,3.89,4.0,40000.0],["2026-02-17",3.96,4.2,3.87,4.11,83000.0],["2026-02-18",4.07,4.27,4.01,4.15,63500.0],["2026-02-19",4.16,4.66,4.07,4.53,240900.0],["2026-02-20",4.53,4.69,4.441,4.68,129600.0],["2026-02-23",4.59,5.0,4.481,4.8,113100.0],["2026-02-24",4.75,5.15,4.72,5.02,125500.0],["2026-02-25",5.07,5.07,4.86,5.03,120900.0],["2026-02-26",5.0,5.6,4.893,5.45,194700.0],["2026-02-27",5.42,6.07,5.3,5.82,242000.0],["2026-03-02",5.47,5.78,5.24,5.77,260300.0],["2026-03-03",5.58,5.66,5.192,5.47,165800.0],["2026-03-04",5.55,5.75,5.37,5.46,83700.0],["2026-03-05",5.54,5.75,5.21,5.74,136000.0],["2026-03-06",5.5,5.9,5.5,5.74,140200.0],["2026-03-09",5.632,5.9,5.48,5.71,109500.0],["2026-03-10",5.72,6.16,5.645,6.08,144800.0],["2026-03-11",6.12,7.754,6.0,7.13,855100.0],["2026-03-12",7.01,7.55,6.7,6.75,383600.0],["2026-03-13",6.65,6.76,5.952,6.18,203600.0],["2026-03-16",6.25,6.65,6.09,6.18,104000.0],["2026-03-17",6.25,6.6,6.15,6.32,101700.0],["2026-03-18",6.19,6.33,5.63,5.8,229800.0],["2026-03-19",5.82,5.89,5.365,5.52,137200.0],["2026-03-20",5.4,5.7,5.2,5.32,89100.0],["2026-03-23",5.25,5.4,5.08,5.37,83900.0],["2026-03-24",5.35,5.45,5.155,5.23,78000.0],["2026-03-25",5.373,5.675,5.373,5.46,56000.0],["2026-03-26",5.55,5.67,5.16,5.16,106800.0],["2026-03-27",5.21,5.43,4.74,5.01,167500.0],["2026-03-30",5.07,5.74,5.07,5.45,177900.0],["2026-03-31",5.54,6.5,5.54,6.44,197100.0],["2026-04-01",6.52,7.137,6.251,6.75,224400.0],["2026-04-02",6.53,6.8,6.38,6.74,146300.0],["2026-04-06",6.99,7.7,6.875,7.29,351400.0],["2026-04-07",7.21,7.21,6.56,6.67,129900.0],["2026-04-08",6.95,6.95,6.07,6.19,156600.0],["2026-04-09",6.13,7.15,6.13,6.8,189500.0],["2026-04-10",6.84,6.975,6.62,6.81,125900.0],["2026-04-13",6.83,7.34,6.735,7.18,222600.0],["2026-04-14",7.25,7.935,7.1,7.49,230200.0],["2026-04-15",7.88,9.16,7.71,9.1,877800.0],["2026-04-16",8.98,12.42,8.928,12.11,1278000.0],["2026-04-17",12.68,13.2,11.11,12.55,746300.0],["2026-04-20",12.51,14.53,12.11,13.39,661300.0],["2026-04-21",13.5,13.5,11.85,12.54,509300.0],["2026-04-22",12.5,12.79,10.51,11.73,393200.0],["2026-04-23",11.45,12.0,10.95,11.3,172400.0],["2026-04-24",11.42,11.635,10.23,10.32,152800.0],["2026-04-27",10.18,11.365,10.01,10.75,133600.0],["2026-04-28",10.43,10.6,8.662,9.07,278200.0],["2026-04-29",9.04,9.333,8.52,8.72,242500.0],["2026-04-30",8.92,10.52,8.75,10.24,271200.0],["2026-05-01",10.23,11.13,9.8,10.8,194100.0],["2026-05-04",10.82,11.6,10.6,11.29,111500.0],["2026-05-05",11.16,11.37,10.529,10.6,152900.0],["2026-05-06",11.31,13.0,11.0,12.39,308400.0],["2026-05-07",12.34,12.58,12.0,12.52,151700.0],["2026-05-08",12.05,12.68,10.2,10.89,5293800.0],["2026-05-11",11.68,11.68,10.43,10.6,864800.0],["2026-05-12",11.0,11.77,10.48,10.63,529500.0],["2026-05-13",10.67,10.93,10.23,10.5,445900.0],["2026-05-14",11.38,11.5,10.25,10.68,389600.0],["2026-05-15",10.6,10.7,9.6,9.78,524500.0],["2026-05-18",9.96,10.17,8.91,9.22,517500.0],["2026-05-19",9.215,9.35,8.34,8.55,844800.0],["2026-05-20",8.84,9.045,7.75,7.84,1051800.0],["2026-05-21",7.84,8.413,7.73,7.99,425200.0],["2026-05-22",7.97,8.13,7.7,7.87,308900.0],["2026-05-26",7.96,8.18,7.6,7.67,311600.0],["2026-05-27",7.63,8.02,7.46,7.63,309200.0],["2026-05-28",7.62,7.78,7.45,7.61,244900.0],["2026-05-29",8.42,8.42,7.44,7.93,707400.0],["2026-06-01",7.95,8.04,7.46,7.46,289000.0],["2026-06-02",7.43,7.505,6.59,6.87,593700.0],["2026-06-03",6.95,7.44,6.71,6.97,491300.0],["2026-06-04",6.84,7.79,6.84,7.68,312500.0],["2026-06-05",7.625,7.8,6.79,6.85,361000.0],["2026-06-08",7.31,7.49,6.7,6.8,586300.0],["2026-06-09",6.77,7.49,6.74,7.27,997800.0],["2026-06-10",7.8,7.85,6.96,7.42,492400.0],["2026-06-11",7.42,8.005,7.27,8.0,1067400.0],["2026-06-12",8.61,8.83,8.1,8.54,1431700.0],["2026-06-15",8.57,9.77,8.52,9.18,782000.0],["2026-06-16",9.14,9.23,8.542,8.91,796300.0],["2026-06-17",9.42,10.459,9.11,9.94,952300.0],["2026-06-18",9.93,10.496,9.48,9.82,1747800.0],["2026-06-22",9.77,10.0,9.33,9.36,464400.0],["2026-06-23",9.25,10.0,9.21,9.8,479500.0],["2026-06-24",9.9,10.28,9.25,9.32,476300.0],["2026-06-25",9.25,9.64,8.46,8.83,512900.0],["2026-06-26",8.81,9.66,8.8,9.62,1040400.0],["2026-06-29",9.46,10.0,9.41,9.58,447200.0],["2026-06-30",9.87,10.0,9.55,9.7,476557.0],["2026-07-01",9.62,9.96,9.42,9.8,514587.925405],["2026-07-02",9.82,10.24,9.11,9.61,435909.714814],["2026-07-06",9.55,9.82,9.25,9.44,839742.430368],["2026-07-07",9.44,10,9.11,9.48,315797.02185],["2026-07-08",9.48,9.895,9.11,9.31,475592.016272],["2026-07-09",9.31,9.77,9.2,9.41,261160.576375],["2026-07-10",9.42,9.75,8.8401,9.64,442216.515757],["2026-07-13",9.53,9.5348,8.78,8.93,438268.843758],["2026-07-14",8.87,9.7,8.75,9.35,414437.660523],["2026-07-15",9.52,10,9.2,9.92,456241.85108],["2026-07-16",9.9,9.9,8.875,9.04,626137.904879],["2026-07-17",8.89,10.1152,8.75,9.76,359695.287767],["2026-07-20",9.82,10,9.15,9.15,195873.069571],["2026-07-21",9.78,10.06,9.0435,10,517978.130657],["2026-07-22",9.93,10.3,9.6301,10.02,430405.619297],["2026-07-23",9.71,10.22,9.31,10.13,255286.012409],["2026-07-24",10.52,11.3,9.74,10.03,568045.623621],["2026-07-27",10,10.675,9.93,10.32,280593.79799],["2026-07-28",10.3,10.635,9.97,10.53,355955.018234],["2026-07-29",10.69,10.79,9.8268,10.02,392700.797286],["2026-07-30",10,10.5934,10,10.43,230874.131346],["2026-07-31",10.25,10.406,9.6749,10.1,361923.923269],["2026-08-03",10,10.81,9.9,10.76,572393.179215],["2026-08-04",10.6,11.29,10.4,11.07,411217.530188],["2026-08-05",11.15,11.74,10.58,11.59,548568.122572],["2026-08-06",11.52,12.06,11.38,11.58,321639.480892],["2026-08-07",11.625,11.98,10.75,11.27,214658.383433],["2026-08-10",11.12,11.46,11.02,11.22,178961.343754],["2026-08-11",11.18,12.27,11.02,11.78,456610.216559],["2026-08-12",11.74,12.1,11.51,11.53,275200.963434],["2026-08-13",11.59,11.7588,11.22,11.3,253265.91252]]}