{"t":"BTSG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-01-26",12.0,12.14,10.99,11.0,24876200.0],["2024-01-29",11.0,11.21,10.5,10.56,5813800.0],["2024-01-30",10.5,11.34,10.265,11.21,5281100.0],["2024-01-31",11.11,11.4,11.0,11.02,4131900.0],["2024-02-01",11.05,11.53,11.0,11.31,7311200.0],["2024-02-02",11.2,11.242,11.05,11.1,1421000.0],["2024-02-05",11.07,11.2,10.97,11.1,2458800.0],["2024-02-06",11.01,11.435,11.0,11.33,2114600.0],["2024-02-07",11.3,11.53,11.254,11.49,2204000.0],["2024-02-08",11.46,11.545,11.27,11.34,1994700.0],["2024-02-09",11.35,11.505,11.32,11.32,1515700.0],["2024-02-12",11.25,11.39,11.25,11.36,2675600.0],["2024-02-13",11.25,11.41,11.15,11.17,1048600.0],["2024-02-14",11.16,11.24,10.78,10.96,1675200.0],["2024-02-15",10.9,11.13,10.65,10.66,2523000.0],["2024-02-16",10.65,10.94,10.55,10.71,997500.0],["2024-02-20",11.07,11.1,10.4,10.43,2887500.0],["2024-02-21",10.43,10.51,9.945,10.06,2644400.0],["2024-02-22",10.14,10.2,9.7,9.81,3040000.0],["2024-02-23",9.7,9.79,9.07,9.32,2840000.0],["2024-02-26",9.33,9.36,9.16,9.26,1735500.0],["2024-02-27",9.66,9.77,9.41,9.75,3395200.0],["2024-02-28",9.75,9.87,9.29,9.73,1615200.0],["2024-02-29",9.93,10.0,8.8,8.99,4863200.0],["2024-03-01",9.01,9.069,8.73,8.95,3128300.0],["2024-03-04",8.97,9.67,8.86,9.4,2120400.0],["2024-03-05",9.31,9.31,9.07,9.19,1328900.0],["2024-03-06",9.32,9.42,9.0,9.09,1260000.0],["2024-03-07",9.02,9.38,9.02,9.02,1196000.0],["2024-03-08",9.0,9.17,8.9,9.06,970700.0],["2024-03-11",9.06,9.32,9.04,9.24,931800.0],["2024-03-12",9.25,9.41,9.12,9.17,583300.0],["2024-03-13",9.14,9.26,8.72,8.75,1812000.0],["2024-03-14",8.75,8.77,7.94,8.23,2836900.0],["2024-03-15",8.21,8.41,7.85,8.24,13394200.0],["2024-03-18",9.0,9.0,8.6,8.83,1805600.0],["2024-03-19",8.91,9.415,8.84,9.21,1343400.0],["2024-03-20",9.09,9.33,8.86,9.0,833400.0],["2024-03-21",8.89,9.38,8.89,9.35,654100.0],["2024-03-22",9.41,9.69,9.24,9.61,1229500.0],["2024-03-25",9.64,9.95,9.6,9.7,1998700.0],["2024-03-26",9.72,9.959,9.53,9.86,1801300.0],["2024-03-27",9.86,10.38,9.85,10.16,4528700.0],["2024-03-28",10.18,11.09,10.18,10.87,4404700.0],["2024-04-01",10.92,11.02,10.75,10.99,3304600.0],["2024-04-02",10.83,10.9,10.51,10.57,1643800.0],["2024-04-03",10.47,10.91,10.36,10.44,1902200.0],["2024-04-04",10.44,10.585,10.26,10.29,763900.0],["2024-04-05",10.35,10.46,10.11,10.22,896500.0],["2024-04-08",10.26,10.515,10.03,10.42,630000.0],["2024-04-09",10.46,10.602,10.33,10.42,696300.0],["2024-04-10",10.26,10.59,10.238,10.44,979300.0],["2024-04-11",10.41,10.63,10.16,10.43,783000.0],["2024-04-12",10.4,10.537,9.98,10.05,1836500.0],["2024-04-15",10.04,10.45,10.03,10.39,1673200.0],["2024-04-16",10.28,10.6,10.2,10.57,1687700.0],["2024-04-17",10.52,10.84,10.18,10.27,1301300.0],["2024-04-18",10.26,10.44,10.17,10.29,591700.0],["2024-04-19",10.25,10.54,10.25,10.51,425300.0],["2024-04-22",10.52,10.785,10.47,10.61,1416000.0],["2024-04-23",10.67,10.76,10.47,10.7,1023600.0],["2024-04-24",10.69,10.83,10.53,10.78,724800.0],["2024-04-25",10.73,10.75,10.4,10.41,530600.0],["2024-04-26",10.4,10.66,10.3,10.58,396000.0],["2024-04-29",10.53,10.92,10.47,10.91,695600.0],["2024-04-30",10.89,11.07,10.63,10.69,1142000.0],["2024-05-01",10.63,10.88,10.5,10.66,600700.0],["2024-05-02",11.27,11.37,10.42,11.06,1321200.0],["2024-05-03",11.27,11.51,11.1,11.5,1534300.0],["2024-05-06",11.67,11.77,11.37,11.41,640000.0],["2024-05-07",11.42,11.6,11.13,11.48,2425700.0],["2024-05-08",11.48,11.515,11.27,11.37,733600.0],["2024-05-09",11.38,11.59,11.3,11.51,893500.0],["2024-05-10",11.45,11.549,11.19,11.24,565800.0],["2024-05-13",11.34,11.535,11.09,11.24,608600.0],["2024-05-14",11.3,11.48,11.22,11.3,1107300.0],["2024-05-15",11.39,11.65,11.32,11.63,1273500.0],["2024-05-16",11.58,11.696,11.3,11.4,742000.0],["2024-05-17",11.42,11.54,11.24,11.47,922400.0],["2024-05-20",11.48,11.84,11.26,11.45,1036800.0],["2024-05-21",11.38,11.38,11.105,11.15,378300.0],["2024-05-22",11.47,11.76,11.26,11.48,950400.0],["2024-05-23",11.45,11.56,11.039,11.43,454900.0],["2024-05-24",11.43,11.46,11.16,11.32,298300.0],["2024-05-28",11.35,11.47,11.19,11.28,591900.0],["2024-05-29",11.12,11.49,11.05,11.35,464200.0],["2024-05-30",11.4,11.6,11.32,11.45,838700.0],["2024-05-31",11.45,11.45,11.04,11.25,1846800.0],["2024-06-03",11.48,11.61,11.14,11.52,1069100.0],["2024-06-04",11.53,11.55,11.36,11.48,503500.0],["2024-06-05",11.5,11.58,11.41,11.55,423400.0],["2024-06-06",11.56,12.21,10.51,11.48,3972400.0],["2024-06-07",11.29,11.35,10.67,10.95,1421500.0],["2024-06-10",10.88,11.21,10.76,11.21,654000.0],["2024-06-11",11.11,11.13,10.821,10.84,608700.0],["2024-06-12",11.11,11.19,10.77,10.84,560000.0],["2024-06-13",10.79,10.8,10.415,10.63,593000.0],["2024-06-14",10.58,10.61,10.36,10.47,1085400.0],["2024-06-17",10.47,10.66,10.28,10.4,916400.0],["2024-06-18",10.34,10.71,10.34,10.52,521000.0],["2024-06-20",10.44,10.59,10.37,10.42,419200.0],["2024-06-21",10.76,10.82,10.42,10.62,932300.0],["2024-06-24",10.59,10.88,10.565,10.81,528400.0],["2024-06-25",10.97,11.0,10.65,10.66,521600.0],["2024-06-26",10.62,10.81,10.43,10.79,734200.0],["2024-06-27",10.84,10.84,10.48,10.82,1360600.0],["2024-06-28",10.87,11.4,10.72,11.36,3844600.0],["2024-07-01",11.36,11.46,10.94,10.96,1089400.0],["2024-07-02",10.98,11.115,10.89,11.1,763700.0],["2024-07-03",11.08,11.33,10.92,11.31,434800.0],["2024-07-05",11.26,11.345,11.12,11.14,645300.0],["2024-07-08",11.24,11.25,11.02,11.04,701500.0],["2024-07-09",11.08,11.08,10.8,10.98,535900.0],["2024-07-10",11.0,11.05,10.77,10.9,530700.0],["2024-07-11",11.07,11.135,10.92,11.1,874800.0],["2024-07-12",11.27,11.27,10.96,11.06,830700.0],["2024-07-15",11.13,11.6,11.13,11.32,975200.0],["2024-07-16",11.41,12.0,11.41,11.99,1657500.0],["2024-07-17",11.94,12.015,11.74,11.85,1287000.0],["2024-07-18",11.75,11.99,11.53,11.63,1377900.0],["2024-07-19",11.67,11.79,11.536,11.7,464200.0],["2024-07-22",11.81,11.97,11.695,11.96,653300.0],["2024-07-23",12.02,12.18,11.86,12.17,1204900.0],["2024-07-24",12.17,12.37,11.99,12.04,872600.0],["2024-07-25",12.11,12.29,11.93,12.09,1292500.0],["2024-07-26",12.23,12.43,12.16,12.33,1487900.0],["2024-07-29",12.35,12.63,12.27,12.485,1095600.0],["2024-07-30",12.55,12.72,12.42,12.66,1224000.0],["2024-07-31",12.71,12.79,12.33,12.39,1038200.0],["2024-08-01",12.36,12.47,11.91,12.23,923800.0],["2024-08-02",11.68,11.8,10.57,11.16,2212300.0],["2024-08-05",10.15,11.26,10.15,11.17,1363700.0],["2024-08-06",11.17,11.56,11.055,11.25,854800.0],["2024-08-07",11.42,11.64,11.21,11.24,531900.0],["2024-08-08",11.33,11.59,11.19,11.52,579200.0],["2024-08-09",11.49,11.79,11.46,11.54,414100.0],["2024-08-12",11.62,11.645,11.38,11.62,409400.0],["2024-08-13",11.72,11.9,11.7,11.84,355900.0],["2024-08-14",11.87,11.88,11.63,11.69,288600.0],["2024-08-15",12.02,12.06,11.755,11.94,403500.0],["2024-08-16",11.94,12.035,11.82,12.01,489700.0],["2024-08-19",12.08,12.24,11.91,11.99,488800.0],["2024-08-20",11.99,12.39,11.96,12.25,703800.0],["2024-08-21",12.32,12.42,12.12,12.21,1166700.0],["2024-08-22",12.15,12.36,11.95,11.97,765600.0],["2024-08-23",12.08,12.57,11.96,12.57,876800.0],["2024-08-26",12.66,12.89,12.45,12.75,695000.0],["2024-08-27",12.67,12.82,12.61,12.66,541400.0],["2024-08-28",12.7,12.73,12.535,12.63,482000.0],["2024-08-29",12.75,12.86,12.54,12.76,823500.0],["2024-08-30",12.81,12.94,12.505,12.55,1133300.0],["2024-09-03",12.54,12.76,12.38,12.52,637000.0],["2024-09-04",12.58,13.075,12.35,12.98,873200.0],["2024-09-05",12.99,13.22,12.87,13.0,2182000.0],["2024-09-06",13.0,13.12,12.74,12.93,1358500.0],["2024-09-09",13.0,13.17,12.94,13.06,1094800.0],["2024-09-10",13.14,13.64,13.09,13.57,1210200.0],["2024-09-11",13.6,13.68,13.355,13.52,1762700.0],["2024-09-12",13.53,14.05,13.4,14.04,2612700.0],["2024-09-13",14.13,14.31,13.795,13.85,2259600.0],["2024-09-16",14.25,14.52,13.9,13.92,2463300.0],["2024-09-17",14.05,14.89,13.92,14.64,3569900.0],["2024-09-18",14.6,15.38,14.6,14.87,3526000.0],["2024-09-19",15.08,15.2,14.91,15.03,1912200.0],["2024-09-20",15.02,15.28,14.7,14.73,1739600.0],["2024-09-23",14.78,15.085,14.775,15.01,1117300.0],["2024-09-24",14.98,15.47,14.84,15.22,2749000.0],["2024-09-25",15.22,15.35,14.78,14.96,1200400.0],["2024-09-26",15.0,15.12,14.675,14.72,1867000.0],["2024-09-27",14.89,15.28,14.825,14.99,1246600.0],["2024-09-30",14.9,14.98,14.581,14.68,1163200.0],["2024-10-01",14.83,14.9,14.4,14.78,1356800.0],["2024-10-02",14.8,15.04,14.55,14.81,902900.0],["2024-10-03",14.95,15.205,14.59,14.72,1049400.0],["2024-10-04",14.83,15.06,14.64,14.76,1266700.0],["2024-10-07",14.7,14.97,14.525,14.59,954200.0],["2024-10-08",14.61,15.22,14.03,15.01,655800.0],["2024-10-09",15.02,15.43,15.0,15.24,975900.0],["2024-10-10",15.05,15.185,14.83,15.17,1396000.0],["2024-10-11",15.05,15.265,15.04,15.16,1047200.0],["2024-10-14",15.16,15.69,15.01,15.29,1033500.0],["2024-10-15",15.29,15.91,15.065,15.21,4912500.0],["2024-10-16",15.21,15.89,15.11,15.86,1681900.0],["2024-10-17",15.79,16.06,15.72,15.91,1604800.0],["2024-10-18",15.89,16.32,15.8,16.26,1450100.0],["2024-10-21",16.25,16.49,15.95,16.09,744000.0],["2024-10-22",16.11,16.3,16.0,16.11,817600.0],["2024-10-23",15.98,16.31,15.595,15.78,619600.0],["2024-10-24",15.78,15.9,15.54,15.55,641500.0],["2024-10-25",15.64,15.64,15.35,15.5,904100.0],["2024-10-28",15.61,15.86,15.5,15.78,817900.0],["2024-10-29",15.95,16.09,15.74,15.91,850600.0],["2024-10-30",15.89,15.89,14.73,14.96,3744200.0],["2024-10-31",14.96,15.32,14.86,14.97,1288900.0],["2024-11-01",16.0,17.54,15.771,17.25,5067600.0],["2024-11-04",17.51,17.51,16.508,16.81,1489200.0],["2024-11-05",16.74,17.68,16.715,17.63,2104200.0],["2024-11-06",18.25,18.4,17.75,18.35,1225700.0],["2024-11-07",18.39,18.99,18.14,18.92,1259900.0],["2024-11-08",18.86,19.58,18.81,19.57,1765000.0],["2024-11-11",19.63,20.18,19.57,20.04,1749300.0],["2024-11-12",19.87,20.25,19.47,19.54,1598400.0],["2024-11-13",19.69,20.09,19.385,19.66,719300.0],["2024-11-14",19.64,19.76,19.18,19.19,835800.0],["2024-11-15",19.3,19.67,18.86,19.63,951800.0],["2024-11-18",19.64,19.9,18.59,18.68,1175300.0],["2024-11-19",18.4,19.02,18.27,18.65,657400.0],["2024-11-20",18.66,18.84,18.41,18.79,968800.0],["2024-11-21",19.12,19.13,18.72,18.75,659000.0],["2024-11-22",18.87,19.03,18.6,18.75,1075100.0],["2024-11-25",18.93,19.31,18.67,19.03,1979100.0],["2024-11-26",18.93,18.95,18.22,18.74,949800.0],["2024-11-27",18.98,19.98,18.84,19.05,1073500.0],["2024-11-29",19.3,19.53,19.11,19.3,365100.0],["2024-12-02",18.982,19.48,18.66,19.08,1321400.0],["2024-12-03",19.03,19.15,18.77,18.98,1111300.0],["2024-12-04",19.04,19.26,18.55,18.71,340800.0],["2024-12-05",18.76,18.81,18.44,18.51,704800.0],["2024-12-06",18.52,18.655,18.24,18.28,741100.0],["2024-12-09",18.31,18.54,17.75,18.02,1365600.0],["2024-12-10",18.14,18.62,17.911,18.26,973800.0],["2024-12-11",18.41,18.49,18.15,18.37,1129500.0],["2024-12-12",18.52,18.56,17.8,17.94,878100.0],["2024-12-13",17.97,19.585,17.92,18.56,9803700.0],["2024-12-16",18.52,19.15,18.217,18.88,1166100.0],["2024-12-17",18.82,19.33,18.41,18.46,1463500.0],["2024-12-18",18.48,18.99,17.11,17.13,1743000.0],["2024-12-19",17.04,17.47,16.7,17.04,1393700.0],["2024-12-20",16.84,17.49,16.84,17.27,1409300.0],["2024-12-23",17.45,17.51,16.99,17.4,528700.0],["2024-12-24",17.41,17.49,16.96,17.44,268100.0],["2024-12-26",17.3,17.66,17.225,17.6,336000.0],["2024-12-27",17.62,17.69,17.01,17.02,520800.0],["2024-12-30",16.94,17.18,16.65,17.01,876300.0],["2024-12-31",17.07,17.39,16.5,17.03,1038900.0],["2025-01-02",17.2,17.52,16.9,17.33,1586200.0],["2025-01-03",17.36,17.72,17.1,17.64,529500.0],["2025-01-06",17.53,17.95,16.96,17.05,1245400.0],["2025-01-07",17.14,17.47,16.8,17.34,1195800.0],["2025-01-08",17.2,17.41,16.7,17.32,1767800.0],["2025-01-10",17.02,17.63,15.26,17.17,1417400.0],["2025-01-13",16.93,17.325,16.735,17.28,887000.0],["2025-01-14",17.39,17.82,17.315,17.8,430200.0],["2025-01-15",17.89,18.39,17.89,18.0,603600.0],["2025-01-16",18.03,18.53,17.374,18.48,1153900.0],["2025-01-17",18.56,18.93,17.793,18.55,671700.0],["2025-01-21",17.8,21.34,17.562,20.89,5155200.0],["2025-01-22",20.85,21.5,20.32,21.19,3468700.0],["2025-01-23",21.24,21.87,21.13,21.55,2052800.0],["2025-01-24",21.55,22.97,21.39,22.82,2598500.0],["2025-01-27",22.55,23.77,22.55,23.72,2334100.0],["2025-01-28",23.68,23.81,22.4,22.73,1767500.0],["2025-01-29",23.33,23.83,23.12,23.75,1356700.0],["2025-01-30",23.74,24.82,23.74,24.24,1585500.0],["2025-01-31",24.32,24.37,23.49,23.6,1939000.0],["2025-02-03",23.12,23.92,23.0,23.72,1419500.0],["2025-02-04",23.77,23.9,23.44,23.5,974200.0],["2025-02-05",23.59,23.84,23.31,23.4,729000.0],["2025-02-06",23.42,23.68,22.39,22.47,1355800.0],["2025-02-07",22.43,22.66,21.85,22.11,1928900.0],["2025-02-10",22.08,22.39,21.67,22.27,761500.0],["2025-02-11",22.16,22.77,21.73,21.97,929300.0],["2025-02-12",21.74,22.27,21.581,21.67,919200.0],["2025-02-13",21.92,22.37,21.61,22.08,1067400.0],["2025-02-14",22.2,22.8,22.03,22.05,617300.0],["2025-02-18",22.0,22.428,21.85,22.15,712400.0],["2025-02-19",20.88,21.52,20.8,20.9,5217200.0],["2025-02-20",20.69,20.931,20.235,20.4,1793800.0],["2025-02-21",20.37,20.5,19.315,19.49,2194200.0],["2025-02-24",19.53,19.69,19.055,19.42,1009000.0],["2025-02-25",19.41,19.55,19.041,19.49,866400.0],["2025-02-26",19.45,19.62,19.15,19.25,940500.0],["2025-02-27",19.26,19.5,18.88,19.23,638100.0],["2025-02-28",19.15,19.58,18.84,19.28,1027800.0],["2025-03-03",19.28,19.42,18.44,18.51,1487100.0],["2025-03-04",18.03,18.7,17.63,18.15,1478700.0],["2025-03-05",18.15,18.52,17.96,18.39,1421000.0],["2025-03-06",18.6,19.05,16.84,17.23,3955500.0],["2025-03-07",17.58,17.79,16.79,17.48,2555500.0],["2025-03-10",17.01,17.445,15.92,16.03,2558700.0],["2025-03-11",16.07,17.24,16.0,16.79,2523300.0],["2025-03-12",17.43,18.44,17.183,17.76,2370900.0],["2025-03-13",17.98,17.98,16.69,16.96,1337800.0],["2025-03-14",17.14,17.44,16.93,17.42,804600.0],["2025-03-17",17.29,17.78,17.29,17.45,848700.0],["2025-03-18",17.23,17.78,17.15,17.72,1201700.0],["2025-03-19",17.68,18.65,17.41,18.34,1238500.0],["2025-03-20",18.06,18.46,17.88,18.13,1381300.0],["2025-03-21",17.87,18.07,17.64,18.05,1829700.0],["2025-03-24",18.44,18.85,18.18,18.69,1933900.0],["2025-03-25",18.61,18.995,18.29,18.64,1409300.0],["2025-03-26",18.64,18.88,18.27,18.47,762600.0],["2025-03-27",18.29,18.79,17.93,18.41,909700.0],["2025-03-28",18.35,18.38,17.81,18.03,866500.0],["2025-03-31",17.68,18.32,17.64,18.09,1450900.0],["2025-04-01",17.96,18.28,17.65,17.94,1649500.0],["2025-04-02",17.63,18.44,17.63,18.18,1403900.0],["2025-04-03",17.64,18.15,17.23,17.78,1112700.0],["2025-04-04",17.01,17.675,16.85,17.15,1593400.0],["2025-04-07",16.41,17.79,16.075,17.28,1689300.0],["2025-04-08",18.06,18.1,16.23,16.39,1833000.0],["2025-04-09",16.26,18.23,16.14,18.14,1693900.0],["2025-04-10",17.69,18.0,16.98,17.41,1089600.0],["2025-04-11",17.5,17.55,16.51,17.09,1471200.0],["2025-04-14",17.39,17.55,16.93,17.1,1216800.0],["2025-04-15",17.11,17.62,16.86,17.08,981100.0],["2025-04-16",16.93,17.335,16.61,16.81,924700.0],["2025-04-17",16.68,16.94,16.395,16.6,1122800.0],["2025-04-21",16.47,16.56,15.484,15.62,869000.0],["2025-04-22",15.88,16.24,15.695,16.09,1161000.0],["2025-04-23",16.6,16.91,16.18,16.27,1404700.0],["2025-04-24",16.37,16.78,16.37,16.55,1213500.0],["2025-04-25",16.41,17.03,16.25,16.92,844000.0],["2025-04-28",17.06,17.42,16.93,17.31,745500.0],["2025-04-29",17.28,17.54,16.34,17.53,861700.0],["2025-04-30",17.28,17.66,17.12,17.53,934500.0],["2025-05-01",17.89,18.36,17.46,17.9,2342100.0],["2025-05-02",20.36,20.95,19.4,20.87,4015300.0],["2025-05-05",21.38,21.88,20.7,21.15,4030900.0],["2025-05-06",20.6,22.005,20.34,21.83,8770200.0],["2025-05-07",22.16,23.08,22.01,23.04,3934500.0],["2025-05-08",23.35,23.45,21.625,22.52,4509000.0],["2025-05-09",22.34,22.955,22.16,22.82,2128800.0],["2025-05-12",23.46,23.77,22.07,22.35,3060500.0],["2025-05-13",22.5,24.08,22.21,23.24,3414300.0],["2025-05-14",23.4,23.91,23.2,23.49,4172400.0],["2025-05-15",23.46,24.03,22.965,24.02,1525100.0],["2025-05-16",24.02,24.8,23.91,24.43,1808700.0],["2025-05-19",24.16,24.355,23.95,24.11,1591500.0],["2025-05-20",24.01,24.015,23.64,23.82,1461700.0],["2025-05-21",23.72,24.1,23.42,23.74,1590800.0],["2025-05-22",23.59,23.73,22.71,22.92,1792300.0],["2025-05-23",22.91,23.3,22.76,23.23,1101700.0],["2025-05-27",23.87,24.01,22.92,23.38,1330000.0],["2025-05-28",23.39,23.653,23.0,23.2,1126200.0],["2025-05-29",23.47,24.505,23.12,23.4,1927300.0],["2025-05-30",23.25,23.955,23.0,23.81,2914300.0],["2025-06-02",23.95,24.42,23.101,23.93,2150200.0],["2025-06-03",23.89,23.96,23.37,23.65,1833900.0],["2025-06-04",23.79,23.987,23.32,23.58,2342500.0],["2025-06-05",23.54,23.57,23.22,23.5,1735300.0],["2025-06-06",23.71,24.13,23.4,24.11,1529500.0],["2025-06-09",24.83,25.57,23.5,23.86,2483400.0],["2025-06-10",23.67,23.866,20.52,22.24,4006400.0],["2025-06-11",22.02,22.25,21.61,21.89,7090300.0],["2025-06-12",21.99,22.135,21.42,21.6,6806600.0],["2025-06-13",21.3,21.75,21.152,21.18,5196300.0],["2025-06-16",21.28,21.45,20.861,21.32,3514500.0],["2025-06-17",21.1,21.77,21.0,21.35,2425100.0],["2025-06-18",21.29,22.425,21.02,22.38,3883800.0],["2025-06-20",22.37,22.47,21.88,22.27,2740300.0],["2025-06-23",22.5,23.005,22.06,22.77,2986100.0],["2025-06-24",23.04,23.27,22.7,22.89,2166400.0],["2025-06-25",22.97,23.0,22.475,22.61,1729300.0],["2025-06-26",22.68,23.145,22.54,23.08,1888000.0],["2025-06-27",23.04,23.59,22.87,23.54,6956800.0],["2025-06-30",23.75,23.78,23.24,23.59,2571500.0],["2025-07-01",23.33,23.52,22.22,22.27,3323100.0],["2025-07-02",22.22,22.22,21.362,22.0,4037600.0],["2025-07-03",21.97,22.2,21.57,22.12,1008400.0],["2025-07-07",22.11,22.4,21.735,22.0,1588300.0],["2025-07-08",22.06,22.166,21.26,21.44,1906200.0],["2025-07-09",21.66,21.74,21.12,21.39,1212800.0],["2025-07-10",21.29,21.325,20.81,20.86,1213300.0],["2025-07-11",20.78,20.78,20.245,20.31,1270400.0],["2025-07-14",20.31,20.52,20.09,20.31,1625300.0],["2025-07-15",20.21,20.37,19.945,20.06,1461200.0],["2025-07-16",20.19,20.22,19.77,20.06,1690900.0],["2025-07-17",19.98,20.16,19.8,20.1,966200.0],["2025-07-18",20.155,20.46,19.855,19.945,1140000.0],["2025-07-21",19.97,20.19,19.635,19.71,1082800.0],["2025-07-22",19.63,20.22,19.61,20.15,2546400.0],["2025-07-23",20.31,21.355,20.28,21.3,2759400.0],["2025-07-24",21.25,21.25,20.64,20.66,2112800.0],["2025-07-25",20.75,21.1,20.53,20.53,3664100.0],["2025-07-28",20.66,20.66,20.23,20.48,1756000.0],["2025-07-29",20.55,20.55,20.025,20.1,1739900.0],["2025-07-30",20.7,21.35,20.37,21.31,4846600.0],["2025-07-31",21.07,21.485,20.4,20.65,4764400.0],["2025-08-01",19.902,20.19,19.23,19.64,5728400.0],["2025-08-04",20.02,20.23,19.01,19.36,3567300.0],["2025-08-05",19.47,20.07,19.19,19.85,2663400.0],["2025-08-06",19.74,20.66,19.51,20.5,2469100.0],["2025-08-07",20.61,20.84,20.075,20.46,1677200.0],["2025-08-08",20.58,20.91,20.51,20.78,1607900.0],["2025-08-11",21.0,21.305,20.63,20.66,1304400.0],["2025-08-12",20.77,21.84,20.77,21.72,2419100.0],["2025-08-13",21.75,22.42,21.58,22.39,3035000.0],["2025-08-14",22.18,22.685,22.155,22.58,1935800.0],["2025-08-15",22.78,22.845,22.36,22.44,1886600.0],["2025-08-18",22.46,23.17,22.46,23.09,1715000.0],["2025-08-19",23.1,23.33,22.92,23.18,2517900.0],["2025-08-20",23.215,23.84,23.09,23.63,2128900.0],["2025-08-21",23.64,24.22,23.64,23.96,1893700.0],["2025-08-22",23.96,24.88,23.879,24.87,2847300.0],["2025-08-25",24.7,24.9,23.73,24.08,2481200.0],["2025-08-26",24.16,24.255,23.75,23.97,2385000.0],["2025-08-27",23.76,24.095,23.76,23.93,1550500.0],["2025-08-28",24.01,24.235,23.6,23.73,1144100.0],["2025-08-29",23.73,23.85,23.41,23.69,1335700.0],["2025-09-02",23.25,23.95,22.86,23.88,1545000.0],["2025-09-03",23.8,24.31,23.53,24.08,1842900.0],["2025-09-04",24.06,24.34,23.88,24.09,1646900.0],["2025-09-05",23.8,24.205,23.69,24.13,1369200.0],["2025-09-08",24.59,25.729,24.49,25.48,6309800.0],["2025-09-09",25.06,26.42,25.06,26.24,5225800.0],["2025-09-10",26.385,28.325,25.92,28.08,7594000.0],["2025-09-11",27.55,28.43,27.51,27.99,3598900.0],["2025-09-12",27.75,28.24,26.19,26.45,4264300.0],["2025-09-15",26.3,27.43,25.93,27.18,3066400.0],["2025-09-16",26.9,27.22,26.4,27.1,3713600.0],["2025-09-17",26.95,27.5,26.7,27.4,3164600.0],["2025-09-18",27.1,27.755,26.66,27.25,2344000.0],["2025-09-19",27.15,27.57,26.802,27.31,5557300.0],["2025-09-22",26.9,27.72,26.855,27.6,1619800.0],["2025-09-23",27.68,28.29,27.65,27.98,1784100.0],["2025-09-24",27.715,28.28,27.138,27.23,2952200.0],["2025-09-25",26.67,27.42,26.28,26.85,4707800.0],["2025-09-26",26.65,27.42,26.35,27.39,3412600.0],["2025-09-29",27.69,28.15,27.15,28.13,2672200.0],["2025-09-30",28.13,29.675,27.975,29.56,6022100.0],["2025-10-01",28.92,29.995,28.81,29.84,5809300.0],["2025-10-02",29.97,30.35,28.29,28.75,3633600.0],["2025-10-03",28.27,29.11,27.62,28.36,3985300.0],["2025-10-06",28.2,28.975,27.9,28.87,3779200.0],["2025-10-07",28.39,28.75,27.84,28.42,3784800.0],["2025-10-08",27.93,28.91,27.11,28.89,4675000.0],["2025-10-09",28.26,29.66,28.1,28.75,4454500.0],["2025-10-10",28.18,28.75,27.3,28.36,4673100.0],["2025-10-13",27.9,29.62,27.89,29.48,3704100.0],["2025-10-14",28.85,29.97,28.71,29.92,2589100.0],["2025-10-15",31.85,31.95,30.49,30.74,7032700.0],["2025-10-16",30.89,31.46,29.41,29.45,4181700.0],["2025-10-17",29.59,30.14,29.01,29.73,18406900.0],["2025-10-20",29.85,30.595,29.6,30.47,2991500.0],["2025-10-21",29.92,32.34,29.87,32.25,14370900.0],["2025-10-22",32.3,33.16,31.51,32.94,4633100.0],["2025-10-23",33.0,33.865,32.57,33.5,9417500.0],["2025-10-24",33.7,34.095,33.22,33.53,2817900.0],["2025-10-27",33.74,33.95,33.11,33.83,2370100.0],["2025-10-28",33.85,34.08,33.34,34.0,2331300.0],["2025-10-29",34.44,35.01,33.61,34.05,2888500.0],["2025-10-30",33.77,34.28,32.48,32.79,2770200.0],["2025-10-31",33.03,33.16,32.28,33.05,2891400.0],["2025-11-03",33.15,33.5,32.412,33.49,2514900.0],["2025-11-04",32.97,33.825,31.94,32.03,2700900.0],["2025-11-05",32.25,33.18,32.0,32.68,3873500.0],["2025-11-06",32.86,33.065,32.14,32.6,2271500.0],["2025-11-07",32.62,33.17,31.965,33.14,1571200.0],["2025-11-10",33.43,34.08,33.0,33.57,1548700.0],["2025-11-11",33.57,34.26,33.33,33.91,1492700.0],["2025-11-12",33.99,34.42,33.62,33.64,1955200.0],["2025-11-13",33.56,33.63,31.69,31.75,2395000.0],["2025-11-14",31.3,32.66,31.0,32.0,2133700.0],["2025-11-17",32.11,32.435,31.15,31.36,1917100.0],["2025-11-18",31.14,31.94,30.64,31.55,2537500.0],["2025-11-19",31.68,32.55,31.42,32.26,2788400.0],["2025-11-20",33.02,33.64,32.45,32.76,2217800.0],["2025-11-21",32.72,34.89,32.72,34.59,2604500.0],["2025-11-24",35.02,35.78,34.76,35.23,3152200.0],["2025-11-25",35.54,36.54,35.405,36.22,2145000.0],["2025-11-26",36.17,36.71,36.01,36.48,1930500.0],["2025-11-28",36.62,36.77,35.88,36.16,935200.0],["2025-12-01",35.84,36.61,35.68,35.9,2340300.0],["2025-12-02",35.98,36.14,34.85,35.14,2069800.0],["2025-12-03",35.22,35.58,34.42,35.12,2079800.0],["2025-12-04",35.395,35.395,34.47,35.16,1446900.0],["2025-12-05",34.75,35.94,34.75,35.79,2040900.0],["2025-12-08",36.16,36.31,34.3,34.54,2407200.0],["2025-12-09",34.97,35.66,34.52,35.43,1468800.0],["2025-12-10",35.43,35.61,34.76,35.2,1960600.0],["2025-12-11",35.67,36.24,35.33,35.9,1991600.0],["2025-12-12",36.67,37.19,35.95,36.54,1990700.0],["2025-12-15",36.76,37.06,35.79,35.96,1896200.0],["2025-12-16",35.98,36.81,35.75,36.44,1848000.0],["2025-12-17",36.32,36.79,35.3,35.58,2105900.0],["2025-12-18",36.22,37.0,35.01,36.64,1795400.0],["2025-12-19",36.51,37.94,36.51,37.49,5180400.0],["2025-12-22",37.65,38.25,37.312,38.0,1458700.0],["2025-12-23",37.77,38.42,37.57,37.78,1748200.0],["2025-12-24",37.8,38.292,37.47,37.73,630600.0],["2025-12-26",37.86,38.11,37.61,37.75,894700.0],["2025-12-29",37.54,38.12,37.19,37.84,1395900.0],["2025-12-30",37.86,37.95,37.54,37.64,1227400.0],["2025-12-31",37.6,37.81,37.39,37.45,1555900.0],["2026-01-02",37.52,38.61,37.22,38.4,1668300.0],["2026-01-05",38.51,39.49,38.25,39.26,2043500.0],["2026-01-06",39.17,41.03,38.95,40.67,2298400.0],["2026-01-07",40.67,40.85,39.18,39.51,2060400.0],["2026-01-08",39.5,40.33,38.88,39.1,1786200.0],["2026-01-09",39.2,39.745,37.5,37.53,2316100.0],["2026-01-12",37.28,39.06,36.89,39.01,2368600.0],["2026-01-13",39.23,39.49,38.34,38.62,1497300.0],["2026-01-14",38.64,38.815,38.07,38.45,1091200.0],["2026-01-15",38.45,39.66,38.4,39.6,1257500.0],["2026-01-16",39.48,39.587,38.9,39.2,1276500.0],["2026-01-20",38.64,39.41,38.25,38.73,1282200.0],["2026-01-21",38.93,39.31,38.21,39.23,1478800.0],["2026-01-22",39.33,40.935,39.31,39.6,1614900.0],["2026-01-23",39.69,40.205,39.01,39.64,1453400.0],["2026-01-26",39.82,40.89,39.75,40.09,1173500.0],["2026-01-27",39.92,40.12,38.01,39.05,2065000.0],["2026-01-28",39.14,39.67,38.475,39.55,1241300.0],["2026-01-29",39.48,39.89,38.23,39.83,1588900.0],["2026-01-30",39.28,40.07,38.78,39.27,1593700.0],["2026-02-02",39.47,41.26,39.005,40.49,1986000.0],["2026-02-03",40.73,41.14,38.32,39.02,1762800.0],["2026-02-04",39.15,39.68,37.09,37.28,1781500.0],["2026-02-05",37.19,38.95,36.87,38.36,1459000.0],["2026-02-06",38.54,39.86,38.32,39.68,1214000.0],["2026-02-09",39.64,40.45,39.41,39.76,1006600.0],["2026-02-10",39.77,39.91,38.94,39.34,1099300.0],["2026-02-11",39.62,40.07,38.24,40.06,1168100.0],["2026-02-12",40.11,40.67,37.48,37.79,2214400.0],["2026-02-13",37.9,39.345,37.9,38.86,1400300.0],["2026-02-17",38.83,39.255,38.34,38.46,1498300.0],["2026-02-18",39.14,41.4,38.92,41.15,2069100.0],["2026-02-19",40.89,41.13,39.97,40.8,1350300.0],["2026-02-20",40.8,41.1,40.04,41.06,1036900.0],["2026-02-23",40.71,40.875,39.26,39.99,1202400.0],["2026-02-24",40.05,40.56,39.47,40.3,1410500.0],["2026-02-25",40.85,41.2,40.51,40.8,1511100.0],["2026-02-26",40.29,40.801,39.14,40.13,2670100.0],["2026-02-27",41.2,44.87,40.46,41.43,6195400.0],["2026-03-02",41.83,42.2,40.55,41.58,3010600.0],["2026-03-03",40.4,41.13,39.41,40.65,9354400.0],["2026-03-04",40.905,42.67,40.73,41.96,9846300.0],["2026-03-05",41.38,42.28,40.65,41.77,6259800.0],["2026-03-06",40.83,41.67,40.26,41.49,2574400.0],["2026-03-09",40.71,42.39,40.0,42.23,2018600.0],["2026-03-10",42.23,42.5,41.06,41.34,1779300.0],["2026-03-11",41.0,41.675,40.625,41.33,1335800.0],["2026-03-12",40.8,41.255,37.66,38.64,2974100.0],["2026-03-13",38.95,39.5,37.24,38.31,2784200.0],["2026-03-16",38.85,39.69,38.85,39.05,2706700.0],["2026-03-17",40.655,42.41,39.36,42.1,5312700.0],["2026-03-18",42.5,44.63,42.5,43.07,5480800.0],["2026-03-19",43.14,44.5,42.79,43.99,2741000.0],["2026-03-20",43.93,43.93,39.91,41.21,6556900.0],["2026-03-23",41.71,43.255,41.4,42.1,2821400.0],["2026-03-24",41.47,43.61,41.13,43.31,2090800.0],["2026-03-25",43.81,45.59,43.735,44.82,3981200.0],["2026-03-26",44.13,45.05,42.76,42.83,2726300.0],["2026-03-27",42.66,43.05,42.05,42.33,2245700.0],["2026-03-30",42.08,42.665,41.465,41.54,1982500.0],["2026-03-31",41.73,43.37,41.6,42.61,2718400.0],["2026-04-01",42.83,43.795,41.69,42.03,2611100.0],["2026-04-02",41.1,43.24,40.41,43.1,1684400.0],["2026-04-06",42.94,43.78,42.59,43.51,1664900.0],["2026-04-07",43.61,44.18,43.115,43.87,2191900.0],["2026-04-08",45.0,46.5,44.86,46.31,3112100.0],["2026-04-09",46.27,46.69,45.41,45.92,1397700.0],["2026-04-10",45.63,46.37,44.632,45.33,1413800.0],["2026-04-13",44.93,46.32,44.93,46.03,1045500.0],["2026-04-14",46.72,46.72,45.525,46.04,1257900.0],["2026-04-15",46.04,46.08,45.07,46.01,1856300.0],["2026-04-16",45.8,46.383,45.509,45.8,1314700.0],["2026-04-17",46.61,47.375,46.15,47.27,1306500.0],["2026-04-20",46.98,47.83,46.87,47.81,1335000.0],["2026-04-21",48.08,48.49,45.895,46.1,1744000.0],["2026-04-22",46.76,47.218,46.11,47.17,1357300.0],["2026-04-23",47.22,47.74,46.26,47.2,2070500.0],["2026-04-24",47.0,48.365,46.79,48.16,2239400.0],["2026-04-27",48.23,48.97,47.63,48.57,2383200.0],["2026-04-28",48.4,48.74,47.455,47.49,1884200.0],["2026-04-29",47.49,48.33,47.27,48.15,2981800.0],["2026-04-30",48.14,48.15,44.77,47.97,7731800.0],["2026-05-01",49.0,54.68,48.4,52.58,9471200.0],["2026-05-04",52.52,54.221,52.13,53.54,4642400.0],["2026-05-05",53.53,54.4,51.04,51.44,4040000.0],["2026-05-06",52.47,52.99,51.76,52.74,2214400.0],["2026-05-07",52.5,53.66,52.17,52.94,2345900.0],["2026-05-08",53.29,54.95,53.14,54.83,1876700.0],["2026-05-11",55.0,55.305,53.41,55.07,2472000.0],["2026-05-12",54.59,56.595,54.1,55.5,2717100.0],["2026-05-13",55.52,56.97,55.2,56.5,2795000.0],["2026-05-14",56.92,58.67,56.5,58.4,1852500.0],["2026-05-15",57.62,58.3,57.21,57.9,2833400.0],["2026-05-18",58.52,59.0,56.09,56.18,2034100.0],["2026-05-19",56.27,57.095,54.93,56.72,2200700.0],["2026-05-20",57.39,58.865,56.8,58.59,2609300.0],["2026-05-21",59.25,59.65,57.95,57.99,2535300.0],["2026-05-22",58.86,59.256,58.09,58.5,1447300.0],["2026-05-26",59.53,60.48,58.9,60.32,2050300.0],["2026-05-27",60.4,60.91,60.08,60.55,1929500.0],["2026-05-28",60.71,62.11,60.29,60.83,2248600.0],["2026-05-29",61.23,61.84,60.55,61.68,3007400.0],["2026-06-01",61.62,62.0,59.8,59.98,2446000.0],["2026-06-02",59.98,60.48,58.12,59.34,1901600.0],["2026-06-03",59.83,61.02,59.52,60.88,1828800.0],["2026-06-04",58.18,59.515,56.914,57.4,10792100.0],["2026-06-05",57.195,58.58,56.2,57.4,8013800.0],["2026-06-08",58.73,59.61,58.1,59.22,4186100.0],["2026-06-09",59.99,61.385,59.03,61.0,5538500.0],["2026-06-10",60.77,62.34,60.46,60.59,3352000.0],["2026-06-11",61.43,63.495,61.04,63.08,3244600.0],["2026-06-12",63.565,64.18,61.98,63.23,4012200.0],["2026-06-15",63.33,64.09,62.27,64.08,2549700.0],["2026-06-16",64.29,64.73,63.52,64.14,2380800.0],["2026-06-17",64.15,65.0,63.64,64.43,2259800.0],["2026-06-18",65.05,66.69,64.92,66.25,7173800.0],["2026-06-22",67.3,67.759,65.825,67.2,2476600.0],["2026-06-23",66.05,67.855,65.92,66.84,2406600.0],["2026-06-24",66.93,69.11,66.32,67.61,2874500.0],["2026-06-25",68.43,69.89,68.22,69.7,3070000.0],["2026-06-26",69.3,70.72,68.13,68.98,10450200.0],["2026-06-29",68.6,70.295,68.41,68.98,3977100.0],["2026-06-30",68.98,69.91,68.095,69.74,3199300.0],["2026-07-01",69.44,70.25,68.21,69.85,3494500.0],["2026-07-02",70.905,70.905,68.45,69.03,2242800.0],["2026-07-06",69.67,72.06,69.64,70.56,3277952.863426],["2026-07-07",70.78,71.34,68.6301,70.17,3970388.163772],["2026-07-08",70.37,71.4,69.37,70.5,3030174.579896],["2026-07-09",71.44,71.82,70.84,71.58,2048237.947932],["2026-07-10",71.36,72.055,70.11,71.43,1817862.077123],["2026-07-13",71.89,72.22,69.28,69.64,2270990.86103],["2026-07-14",70.43,71.2,69.375,69.67,1797942.399106],["2026-07-15",67.9,70.285,66.58,68.26,5843316.953077],["2026-07-16",68,70.61,67.21,68.16,32758658.589738],["2026-07-17",67.16,71.34,66.65,70.69,3815502.496846],["2026-07-20",71,73.4,70.41,70.5,2727342.647278],["2026-07-21",71.56,73.01,70.7212,72.56,2723121.586486],["2026-07-22",71.43,72.5599,69.66,69.74,3675383.229653],["2026-07-23",69.07,70.275,68.25,69.84,3654934.219275],["2026-07-24",71.42,73.4,70.96,72.91,2481741.302327],["2026-07-27",72.92,73.7499,71.03,71.98,1961512.672404],["2026-07-28",71.83,72.67,69.98,72.46,1810279.014811],["2026-07-29",72.75,73.2,69.25,69.37,1970030.830443],["2026-07-30",70.58,73.286,70,72.88,3424879.589779],["2026-07-31",69.47,70.05,59.26,59.71,7733609.457486],["2026-08-03",59.27,61.805,57.95,60.465,4520466.283214],["2026-08-04",61.61,63.6,59.15,62.77,4287761.712921],["2026-08-05",62.8,64.255,61.58,63.02,3221706.139746],["2026-08-06",62.24,62.49,60.53,60.6,2126192.332708],["2026-08-07",61.94,63.4,61.17,62.43,2164501.135762],["2026-08-10",61.74,62.891,61.5,62.6,384678.998557],["2026-08-11",61.23,62.03,57.4,57.89,6043401.997091],["2026-08-12",58.12,60.255,57.51,59.68,3249618.489575],["2026-08-13",59.8,61.4,59.8,60.23,1372723.990019],["2026-08-14",59.65,61.88,59.1188,61.71,1605664.391712]]}