{"t":"KVYO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-09-20",36.75,39.47,30.26,32.76,17083900.0],["2023-09-21",32.06,34.87,31.3,33.72,5151100.0],["2023-09-22",34.22,34.4,31.55,33.39,1803700.0],["2023-09-25",32.99,34.74,31.31,34.66,1840500.0],["2023-09-26",33.86,35.62,33.31,34.11,2508500.0],["2023-09-27",34.0,36.2,34.0,35.07,984300.0],["2023-09-28",35.0,37.36,34.85,36.3,1364100.0],["2023-09-29",36.63,36.705,33.5,34.5,1128400.0],["2023-10-02",34.5,35.27,33.15,33.47,535700.0],["2023-10-03",33.0,33.19,30.25,31.24,1352100.0],["2023-10-04",31.48,33.6,30.44,32.82,962800.0],["2023-10-05",32.4,32.79,31.096,31.3,511500.0],["2023-10-06",31.46,33.54,30.71,32.62,548000.0],["2023-10-09",32.49,34.16,32.11,33.78,431300.0],["2023-10-10",34.04,35.45,33.34,34.7,516500.0],["2023-10-11",34.81,35.66,33.02,33.54,1074600.0],["2023-10-12",33.83,33.83,32.25,33.02,1014600.0],["2023-10-13",33.45,34.025,31.3,31.53,849400.0],["2023-10-16",31.24,32.52,30.25,31.53,903600.0],["2023-10-17",31.51,32.65,30.5,32.22,620800.0],["2023-10-18",32.22,32.37,30.01,30.67,595500.0],["2023-10-19",30.79,31.63,29.89,30.0,1083500.0],["2023-10-20",30.0,30.04,27.4,29.01,898400.0],["2023-10-23",28.79,30.22,28.22,29.35,476600.0],["2023-10-24",29.55,30.55,28.9,29.12,254200.0],["2023-10-25",28.95,29.6,27.88,28.4,298800.0],["2023-10-26",28.32,28.37,26.85,27.05,539400.0],["2023-10-27",27.16,27.7,26.15,26.99,499200.0],["2023-10-30",27.46,28.56,27.01,27.9,376900.0],["2023-10-31",28.1,28.65,27.29,28.49,380400.0],["2023-11-01",28.39,28.63,27.09,28.46,465900.0],["2023-11-02",30.5,30.59,28.75,30.32,536700.0],["2023-11-03",30.42,32.77,30.42,31.49,657200.0],["2023-11-06",31.58,32.87,31.18,31.4,644200.0],["2023-11-07",31.41,33.07,31.26,32.51,1091200.0],["2023-11-08",31.0,31.5,26.995,27.54,2039000.0],["2023-11-09",28.02,28.323,24.4,24.93,1244000.0],["2023-11-10",25.01,25.65,24.35,25.3,638100.0],["2023-11-13",25.63,26.73,24.98,25.64,595100.0],["2023-11-14",26.46,28.095,26.365,27.41,596000.0],["2023-11-15",27.88,29.52,27.51,28.7,1162700.0],["2023-11-16",28.54,29.0,26.21,26.85,666600.0],["2023-11-17",27.4,28.15,26.95,27.53,585100.0],["2023-11-20",27.8,28.619,27.28,27.76,342600.0],["2023-11-21",27.41,28.368,27.41,27.58,471100.0],["2023-11-22",27.46,28.03,26.95,27.72,702600.0],["2023-11-24",27.72,29.25,27.327,28.55,230600.0],["2023-11-27",28.67,30.24,28.034,29.86,672700.0],["2023-11-28",29.64,31.045,29.175,30.27,714700.0],["2023-11-29",30.57,32.31,30.57,31.06,606200.0],["2023-11-30",31.57,32.15,29.46,29.63,609800.0],["2023-12-01",29.39,31.94,29.19,31.62,615200.0],["2023-12-04",32.0,32.96,30.16,30.64,870300.0],["2023-12-05",31.23,31.31,29.787,30.49,355900.0],["2023-12-06",30.76,31.86,30.29,30.44,424600.0],["2023-12-07",30.57,30.96,28.69,28.74,811500.0],["2023-12-08",28.69,29.89,28.675,29.88,692300.0],["2023-12-11",29.65,30.455,29.08,30.17,471700.0],["2023-12-12",30.45,30.58,29.545,30.2,540200.0],["2023-12-13",30.17,30.5,28.93,30.1,999200.0],["2023-12-14",31.0,31.46,30.02,30.37,827500.0],["2023-12-15",30.32,30.427,28.62,28.63,2833400.0],["2023-12-18",28.69,28.87,27.626,28.2,1260400.0],["2023-12-19",28.74,28.8,27.24,27.34,1024500.0],["2023-12-20",27.17,29.46,26.8,28.53,1019200.0],["2023-12-21",29.07,29.49,28.53,28.59,578100.0],["2023-12-22",28.85,29.75,28.59,29.06,461500.0],["2023-12-26",29.0,29.49,28.36,28.36,593800.0],["2023-12-27",28.54,28.705,27.695,28.21,547300.0],["2023-12-28",28.32,28.63,27.87,28.16,619800.0],["2023-12-29",28.12,28.61,27.42,27.78,684400.0],["2024-01-02",27.55,27.668,26.56,27.01,871600.0],["2024-01-03",26.98,27.0,26.16,26.69,688000.0],["2024-01-04",26.4,26.99,26.28,26.48,744400.0],["2024-01-05",26.445,26.79,25.66,26.32,481300.0],["2024-01-08",26.1,27.75,25.92,27.16,710400.0],["2024-01-09",26.97,27.68,26.5,27.48,460500.0],["2024-01-10",27.71,27.78,26.46,26.56,1040300.0],["2024-01-11",26.45,26.758,25.81,25.95,1165700.0],["2024-01-12",26.0,26.99,26.0,26.19,548200.0],["2024-01-16",25.87,26.286,25.42,25.85,605600.0],["2024-01-17",25.64,26.25,25.35,25.61,583600.0],["2024-01-18",26.22,26.22,23.93,24.51,1878600.0],["2024-01-19",24.57,25.37,24.092,25.26,927700.0],["2024-01-22",25.63,26.93,25.14,25.15,619700.0],["2024-01-23",25.34,25.34,24.445,24.95,743400.0],["2024-01-24",25.46,25.77,24.12,24.74,632500.0],["2024-01-25",24.97,25.76,24.66,25.28,667700.0],["2024-01-26",25.5,25.5,24.63,24.67,358400.0],["2024-01-29",24.5,25.96,24.355,25.95,590600.0],["2024-01-30",25.76,26.3,25.299,26.0,769900.0],["2024-01-31",25.79,26.6,25.42,25.85,1051700.0],["2024-02-01",26.07,27.25,26.0,26.36,1216000.0],["2024-02-02",26.13,28.25,26.13,27.68,1271000.0],["2024-02-05",28.76,28.76,27.17,27.84,1001100.0],["2024-02-06",28.11,28.665,26.97,27.77,822900.0],["2024-02-07",27.8,28.195,27.149,27.78,569000.0],["2024-02-08",27.16,29.11,26.65,28.2,864100.0],["2024-02-09",28.47,30.3,27.75,30.27,1493800.0],["2024-02-12",30.53,32.4,30.31,30.78,1478800.0],["2024-02-13",29.4,30.73,29.24,29.66,1111000.0],["2024-02-14",30.01,31.062,29.664,30.82,634500.0],["2024-02-15",31.41,31.6,29.55,29.71,647000.0],["2024-02-16",29.57,30.585,29.25,29.9,1210000.0],["2024-02-20",29.5,29.87,28.115,28.97,524400.0],["2024-02-21",28.32,28.67,28.02,28.32,440500.0],["2024-02-22",29.1,29.6,28.44,28.96,735100.0],["2024-02-23",28.93,29.194,28.51,28.59,507500.0],["2024-02-26",28.59,29.545,28.52,28.59,741200.0],["2024-02-27",29.18,30.08,28.84,29.08,1423300.0],["2024-02-28",27.7,28.0,26.17,27.83,3091300.0],["2024-02-29",27.37,28.86,25.4,26.5,6168100.0],["2024-03-01",26.5,28.435,25.77,27.8,3224800.0],["2024-03-04",27.24,27.405,26.3,26.82,1317300.0],["2024-03-05",26.21,26.21,24.885,24.98,1190500.0],["2024-03-06",25.31,25.5,24.41,25.0,1901700.0],["2024-03-07",24.93,26.5,24.745,26.36,2488400.0],["2024-03-08",26.0,26.488,24.9,25.22,2164600.0],["2024-03-11",25.33,25.38,24.68,25.0,1158700.0],["2024-03-12",25.0,25.74,24.765,25.14,1529100.0],["2024-03-13",25.1,25.11,24.67,24.72,882500.0],["2024-03-14",24.59,24.99,23.41,23.9,2005900.0],["2024-03-15",23.755,24.51,22.82,23.73,5954000.0],["2024-03-18",24.49,25.5,24.1,25.03,1624300.0],["2024-03-19",24.76,26.1,24.48,26.01,1683900.0],["2024-03-20",26.2,26.79,25.78,26.37,1121700.0],["2024-03-21",26.32,27.08,26.15,26.94,1093800.0],["2024-03-22",26.98,27.14,25.9,26.03,530300.0],["2024-03-25",26.0,26.25,25.415,25.65,568400.0],["2024-03-26",25.97,26.18,25.425,25.79,474800.0],["2024-03-27",26.08,26.42,25.692,26.27,591900.0],["2024-03-28",26.32,26.53,25.28,25.48,866300.0],["2024-04-01",25.48,25.78,25.0,25.4,660000.0],["2024-04-02",24.81,25.18,24.44,25.04,582000.0],["2024-04-03",24.64,24.905,23.98,24.28,1078000.0],["2024-04-04",24.57,25.33,24.23,24.36,1055500.0],["2024-04-05",24.25,24.36,23.92,24.18,645000.0],["2024-04-08",24.18,24.33,23.97,24.04,637000.0],["2024-04-09",24.0,24.54,23.9,24.29,967700.0],["2024-04-10",23.49,23.99,23.272,23.6,1248500.0],["2024-04-11",23.64,24.28,23.42,24.24,1210800.0],["2024-04-12",24.01,24.29,23.43,23.76,965500.0],["2024-04-15",23.82,23.82,22.975,23.46,771300.0],["2024-04-16",23.75,23.955,23.25,23.83,1098000.0],["2024-04-17",23.8,24.19,23.16,23.29,1322100.0],["2024-04-18",23.51,23.74,22.71,22.79,930000.0],["2024-04-19",22.75,23.18,22.49,22.73,883600.0],["2024-04-22",22.84,23.22,22.37,22.97,511000.0],["2024-04-23",23.05,23.6,23.01,23.38,585200.0],["2024-04-24",23.5,23.765,22.77,22.89,357900.0],["2024-04-25",22.28,23.1,22.121,23.02,1084100.0],["2024-04-26",23.05,23.96,22.98,23.61,611700.0],["2024-04-29",23.69,23.89,22.69,22.74,642200.0],["2024-04-30",22.48,22.98,22.27,22.4,511000.0],["2024-05-01",22.49,23.31,22.39,22.6,589200.0],["2024-05-02",22.84,22.99,22.02,22.5,904100.0],["2024-05-03",23.0,23.01,22.34,22.48,1033800.0],["2024-05-06",22.75,23.37,22.53,23.22,707800.0],["2024-05-07",23.25,23.59,22.86,23.38,586200.0],["2024-05-08",22.69,22.92,21.51,21.53,3653900.0],["2024-05-09",24.1,24.95,23.0,24.08,3336300.0],["2024-05-10",23.9,24.05,22.025,23.65,2282300.0],["2024-05-13",23.91,24.04,23.42,24.0,1006200.0],["2024-05-14",24.0,24.365,23.31,23.44,1484600.0],["2024-05-15",24.0,24.8,23.48,24.8,1195200.0],["2024-05-16",24.66,24.72,24.24,24.39,672600.0],["2024-05-17",24.5,25.42,24.22,25.36,1169500.0],["2024-05-20",25.29,25.65,24.32,24.86,801800.0],["2024-05-21",24.62,24.78,24.255,24.49,407800.0],["2024-05-22",24.65,25.22,24.6,24.8,575100.0],["2024-05-23",24.91,24.91,23.51,23.67,842900.0],["2024-05-24",23.66,24.03,23.411,23.52,613500.0],["2024-05-28",23.22,23.99,23.22,23.49,1017000.0],["2024-05-29",23.19,23.67,22.976,23.15,997600.0],["2024-05-30",23.0,23.3,22.062,22.73,1448600.0],["2024-05-31",22.88,23.39,22.32,22.64,2851800.0],["2024-06-03",22.99,23.02,21.53,22.36,1249400.0],["2024-06-04",22.28,22.48,22.0,22.08,685000.0],["2024-06-05",22.11,22.62,21.87,22.36,1176000.0],["2024-06-06",22.6,22.93,22.2,22.49,1302700.0],["2024-06-07",22.42,22.62,22.1,22.49,1234800.0],["2024-06-10",22.47,23.19,22.4,22.55,1224700.0],["2024-06-11",22.4,22.64,22.22,22.58,1027000.0],["2024-06-12",23.52,24.12,23.255,23.47,1519100.0],["2024-06-13",23.6,24.22,22.74,22.74,886000.0],["2024-06-14",22.54,23.28,22.36,23.22,901400.0],["2024-06-17",23.16,23.16,22.33,22.47,885400.0],["2024-06-18",22.34,22.63,22.05,22.46,1594500.0],["2024-06-20",22.3,22.76,21.815,22.53,2530400.0],["2024-06-21",21.83,22.39,21.26,22.34,5162500.0],["2024-06-24",22.04,22.49,21.8,22.17,1438300.0],["2024-06-25",22.28,23.58,22.07,23.54,1594900.0],["2024-06-26",23.47,24.26,23.33,23.4,1122400.0],["2024-06-27",23.49,24.915,23.35,24.87,1307500.0],["2024-06-28",24.92,25.09,24.46,24.89,965500.0],["2024-07-01",24.8,24.8,23.89,24.38,679700.0],["2024-07-02",24.4,24.69,24.26,24.4,396500.0],["2024-07-03",24.46,24.56,24.15,24.45,203200.0],["2024-07-05",24.36,25.061,24.287,24.96,303200.0],["2024-07-08",25.09,25.19,24.31,24.58,566900.0],["2024-07-09",24.5,24.57,23.27,23.45,626500.0],["2024-07-10",23.59,23.67,22.89,23.09,571900.0],["2024-07-11",23.51,24.08,23.41,23.86,625300.0],["2024-07-12",23.74,24.32,23.66,24.11,518500.0],["2024-07-15",24.27,24.71,23.845,24.36,448100.0],["2024-07-16",24.32,25.48,24.27,25.33,846200.0],["2024-07-17",24.87,25.81,24.8,25.5,1294500.0],["2024-07-18",25.27,26.24,24.55,25.01,1089600.0],["2024-07-19",25.01,25.29,24.56,25.27,660200.0],["2024-07-22",25.68,25.68,24.75,25.08,597700.0],["2024-07-23",25.15,25.99,25.03,25.6,812100.0],["2024-07-24",25.44,25.857,24.81,25.05,662600.0],["2024-07-25",25.01,27.14,24.945,26.79,2250100.0],["2024-07-26",27.15,27.975,26.58,26.87,1747800.0],["2024-07-29",26.91,27.0,25.7,25.82,629500.0],["2024-07-30",25.86,26.385,25.05,25.84,932700.0],["2024-07-31",26.0,26.868,25.93,26.2,419300.0],["2024-08-01",26.3,26.6,24.84,25.23,646200.0],["2024-08-02",24.6,24.7,23.46,23.91,1240700.0],["2024-08-05",22.12,23.36,22.12,23.11,1103900.0],["2024-08-06",23.24,23.47,22.16,22.17,2509600.0],["2024-08-07",22.84,23.745,22.8,23.08,2151200.0],["2024-08-08",28.75,31.45,28.07,30.78,5861400.0],["2024-08-09",29.57,32.0,29.05,31.09,3488500.0],["2024-08-12",31.33,32.31,30.9,31.66,1939200.0],["2024-08-13",31.05,32.31,30.42,31.42,2226100.0],["2024-08-14",31.72,32.18,29.75,30.25,2403300.0],["2024-08-15",30.5,32.08,30.5,31.83,1718300.0],["2024-08-16",31.44,32.37,31.39,31.78,1503900.0],["2024-08-19",31.85,32.34,31.29,32.26,886500.0],["2024-08-20",32.21,32.51,31.51,31.64,1035400.0],["2024-08-21",31.5,32.09,31.12,31.9,810200.0],["2024-08-22",31.88,32.15,31.34,31.58,762100.0],["2024-08-23",31.66,32.81,31.13,32.68,1393200.0],["2024-08-26",32.73,32.73,31.99,32.35,779100.0],["2024-08-27",32.11,32.58,32.02,32.18,665500.0],["2024-08-28",32.2,32.27,30.91,31.11,852000.0],["2024-08-29",31.5,32.04,31.18,31.5,541000.0],["2024-08-30",31.64,31.64,30.83,31.46,762900.0],["2024-09-03",31.21,31.69,30.43,30.43,590900.0],["2024-09-04",30.3,30.91,29.99,30.14,437600.0],["2024-09-05",30.16,30.73,29.91,30.49,663800.0],["2024-09-06",30.47,30.65,29.29,29.62,721100.0],["2024-09-09",29.81,30.47,29.58,30.12,619700.0],["2024-09-10",30.12,30.34,29.63,29.86,997200.0],["2024-09-11",29.65,31.03,29.36,30.76,2097900.0],["2024-09-12",31.5,31.97,30.46,31.49,957800.0],["2024-09-13",31.48,32.06,30.77,31.16,951500.0],["2024-09-16",30.76,32.53,30.64,32.28,1341300.0],["2024-09-17",32.52,33.815,32.46,33.64,1685800.0],["2024-09-18",33.54,34.93,32.94,33.66,1470700.0],["2024-09-19",34.67,34.8,33.42,33.48,1795100.0],["2024-09-20",33.45,34.49,33.44,34.04,2044500.0],["2024-09-23",34.23,34.8,34.04,34.1,831900.0],["2024-09-24",34.29,34.81,34.06,34.52,629500.0],["2024-09-25",34.33,35.036,34.24,34.46,654600.0],["2024-09-26",34.78,35.28,34.12,35.22,656000.0],["2024-09-27",35.5,35.57,34.82,35.2,595800.0],["2024-09-30",35.57,36.47,35.19,35.38,617500.0],["2024-10-01",35.51,36.26,35.17,35.48,879900.0],["2024-10-02",35.29,35.65,34.41,34.74,828300.0],["2024-10-03",34.66,35.5,34.382,34.83,321000.0],["2024-10-04",35.27,35.71,34.895,35.42,325000.0],["2024-10-07",35.22,35.83,35.05,35.35,856800.0],["2024-10-08",35.41,35.795,35.28,35.37,396500.0],["2024-10-09",35.33,36.21,35.33,35.55,423000.0],["2024-10-10",35.74,36.78,35.51,36.5,665200.0],["2024-10-11",36.58,37.64,36.58,37.0,642000.0],["2024-10-14",37.07,37.19,36.4,36.61,386700.0],["2024-10-15",36.56,38.1,36.43,37.42,719400.0],["2024-10-16",37.08,37.14,36.05,37.12,568100.0],["2024-10-17",37.2,37.555,36.84,37.36,413700.0],["2024-10-18",38.05,38.5,37.28,37.52,670300.0],["2024-10-21",37.2,38.045,37.18,38.01,525400.0],["2024-10-22",38.01,38.24,37.61,37.71,678900.0],["2024-10-23",37.79,38.3,37.16,38.27,1448400.0],["2024-10-24",38.51,39.19,38.46,38.7,857000.0],["2024-10-25",38.98,39.77,38.92,39.04,974800.0],["2024-10-28",39.37,39.75,39.135,39.23,360800.0],["2024-10-29",39.32,39.76,38.89,39.25,559900.0],["2024-10-30",39.34,39.92,38.58,38.62,563900.0],["2024-10-31",38.31,38.975,37.742,38.03,834200.0],["2024-11-01",38.06,39.93,37.71,39.64,841900.0],["2024-11-04",39.64,40.08,39.01,39.47,1700500.0],["2024-11-05",39.61,39.81,38.87,39.19,2147600.0],["2024-11-06",40.0,41.0,39.56,40.36,2358400.0],["2024-11-07",34.3,35.62,32.02,33.78,6615900.0],["2024-11-08",34.225,34.225,32.76,33.35,2300000.0],["2024-11-11",33.5,35.22,33.0,35.09,1786100.0],["2024-11-12",34.7,37.92,34.68,36.53,2408000.0],["2024-11-13",36.17,37.27,35.06,36.67,2041000.0],["2024-11-14",36.83,37.91,35.02,36.95,1471800.0],["2024-11-15",35.925,35.925,34.76,35.16,2134100.0],["2024-11-18",35.16,35.16,34.13,34.78,957600.0],["2024-11-19",34.53,34.995,34.14,34.46,849900.0],["2024-11-20",34.6,35.17,34.05,35.06,1002600.0],["2024-11-21",35.16,36.93,34.61,36.62,1900000.0],["2024-11-22",36.61,37.09,36.12,36.89,1413200.0],["2024-11-25",37.12,37.755,36.492,37.24,2141900.0],["2024-11-26",37.24,37.24,36.6,37.11,1270000.0],["2024-11-27",37.12,37.52,36.2,36.6,1084700.0],["2024-11-29",36.85,37.46,36.7,37.14,520000.0],["2024-12-02",37.535,37.86,36.79,37.28,712100.0],["2024-12-03",37.24,38.815,37.24,38.5,1194400.0],["2024-12-04",38.72,39.27,38.13,38.96,967000.0],["2024-12-05",38.72,38.955,36.83,38.07,1407800.0],["2024-12-06",38.15,40.12,38.15,39.74,1841600.0],["2024-12-09",39.78,40.98,39.6,40.41,1250600.0],["2024-12-10",39.62,39.97,38.25,38.57,1634800.0],["2024-12-11",38.84,39.58,38.49,39.41,917900.0],["2024-12-12",39.25,39.76,39.01,39.24,566100.0],["2024-12-13",39.78,39.93,38.97,39.06,910600.0],["2024-12-16",39.15,41.75,39.11,41.63,2111100.0],["2024-12-17",42.5,44.38,41.63,43.18,2736100.0],["2024-12-18",43.41,43.95,40.88,41.99,2158200.0],["2024-12-19",42.735,43.82,41.308,42.78,2286100.0],["2024-12-20",42.29,44.77,42.1,44.08,3013400.0],["2024-12-23",44.6,44.77,42.82,42.83,1069100.0],["2024-12-24",43.0,43.87,42.705,43.53,382000.0],["2024-12-26",43.28,43.96,43.12,43.37,651200.0],["2024-12-27",43.43,43.49,42.3,42.77,689100.0],["2024-12-30",42.11,42.3,41.06,41.85,1151400.0],["2024-12-31",41.94,42.688,41.02,41.24,642500.0],["2025-01-02",41.9,42.145,40.162,41.64,842700.0],["2025-01-03",42.01,43.05,41.67,42.45,682600.0],["2025-01-06",43.16,43.69,41.81,42.67,835200.0],["2025-01-07",42.75,43.0,41.212,41.72,885000.0],["2025-01-08",41.46,41.586,40.62,41.1,525100.0],["2025-01-10",40.62,40.63,38.26,39.41,1541100.0],["2025-01-13",38.49,39.835,38.15,39.1,812500.0],["2025-01-14",39.57,39.98,38.91,39.54,623000.0],["2025-01-15",40.13,40.74,39.5,40.18,943300.0],["2025-01-16",40.32,41.075,39.77,39.83,609200.0],["2025-01-17",40.79,41.24,39.94,40.18,860300.0],["2025-01-21",40.34,41.55,40.265,41.39,574400.0],["2025-01-22",41.83,42.67,41.81,42.63,652000.0],["2025-01-23",42.82,43.93,42.15,43.87,958000.0],["2025-01-24",44.22,44.59,43.445,43.67,775200.0],["2025-01-27",42.61,46.328,42.18,43.32,1780000.0],["2025-01-28",43.5,47.49,43.03,45.62,2696400.0],["2025-01-29",46.38,46.41,43.2,45.79,1393000.0],["2025-01-30",45.93,47.44,45.41,47.23,1537800.0],["2025-01-31",47.61,47.96,45.552,46.01,1366600.0],["2025-02-03",44.97,46.8,44.14,46.69,1361300.0],["2025-02-04",46.98,48.73,46.6,48.01,1545300.0],["2025-02-05",47.99,48.62,47.08,48.61,636900.0],["2025-02-06",48.47,48.68,47.025,47.67,716400.0],["2025-02-07",47.81,48.298,46.66,46.96,842100.0],["2025-02-10",47.47,49.43,47.06,49.19,1391000.0],["2025-02-11",49.02,49.55,46.937,47.55,1092800.0],["2025-02-12",47.0,47.9,46.8,47.45,1439300.0],["2025-02-13",47.84,48.17,47.04,48.0,1076000.0],["2025-02-14",47.65,48.0,45.66,47.0,1458900.0],["2025-02-18",47.38,47.741,46.41,47.27,1741800.0],["2025-02-19",47.15,47.4,45.605,47.0,2278800.0],["2025-02-20",43.38,44.69,39.394,44.26,5380800.0],["2025-02-21",43.86,43.86,40.87,41.85,2914100.0],["2025-02-24",41.77,41.9,39.29,41.57,1815900.0],["2025-02-25",41.45,41.45,39.411,40.53,789700.0],["2025-02-26",41.312,41.86,40.376,40.5,753100.0],["2025-02-27",41.07,41.35,39.7,39.81,721000.0],["2025-02-28",39.4,39.83,38.295,39.32,1353800.0],["2025-03-03",39.74,40.0,37.94,38.29,1033300.0],["2025-03-04",37.39,38.29,36.01,37.73,2578800.0],["2025-03-05",37.73,40.6,37.48,40.23,2664900.0],["2025-03-06",39.0,39.66,37.47,37.66,1052500.0],["2025-03-07",37.04,37.6,33.83,34.08,2511200.0],["2025-03-10",33.42,33.82,30.76,31.74,2844600.0],["2025-03-11",31.44,33.719,31.19,33.25,1904100.0],["2025-03-12",34.085,34.96,33.42,34.6,1834400.0],["2025-03-13",34.6,34.98,31.83,32.0,1388500.0],["2025-03-14",32.85,34.0,32.67,33.29,1309700.0],["2025-03-17",33.06,34.82,33.05,33.85,1201400.0],["2025-03-18",33.49,33.61,31.81,32.16,1234300.0],["2025-03-19",32.84,33.37,32.48,32.93,1161300.0],["2025-03-20",32.5,33.38,32.47,32.91,984300.0],["2025-03-21",32.605,33.19,32.06,33.0,887700.0],["2025-03-24",33.88,34.112,33.42,33.94,1006700.0],["2025-03-25",33.94,34.54,33.72,34.34,1903900.0],["2025-03-26",34.375,34.42,33.03,33.68,902000.0],["2025-03-27",33.27,33.36,32.625,32.87,507200.0],["2025-03-28",32.57,32.894,30.77,31.02,1248800.0],["2025-03-31",30.24,30.71,29.15,30.26,2029200.0],["2025-04-01",30.17,31.0,29.715,31.0,2311100.0],["2025-04-02",30.47,31.77,30.44,31.37,580500.0],["2025-04-03",28.97,29.48,27.235,27.88,2605400.0],["2025-04-04",26.75,26.83,25.19,25.77,3427900.0],["2025-04-07",24.5,27.42,24.03,26.43,3662800.0],["2025-04-08",27.59,28.61,25.54,26.02,1724000.0],["2025-04-09",26.0,29.5,25.205,29.07,2324900.0],["2025-04-10",28.06,28.58,26.51,27.37,2083600.0],["2025-04-11",27.68,27.68,25.95,27.1,1521400.0],["2025-04-14",27.92,28.26,26.18,26.39,1049100.0],["2025-04-15",26.58,27.02,26.31,26.67,2420100.0],["2025-04-16",26.16,26.6,25.45,25.95,2168000.0],["2025-04-17",25.93,26.14,25.45,25.65,1945600.0],["2025-04-21",25.27,25.65,24.52,24.67,2316800.0],["2025-04-22",24.87,25.09,23.77,24.45,2248100.0],["2025-04-23",25.69,27.54,25.69,26.24,2502500.0],["2025-04-24",26.6,29.28,26.5,28.94,3367000.0],["2025-04-25",29.01,29.76,28.78,29.58,1818300.0],["2025-04-28",29.585,30.62,29.52,30.37,1851400.0],["2025-04-29",30.5,31.22,29.721,29.85,1926500.0],["2025-04-30",28.81,30.65,28.4,30.44,2104600.0],["2025-05-01",30.92,32.23,30.73,31.53,1946200.0],["2025-05-02",32.16,32.94,32.0,32.83,2064400.0],["2025-05-05",32.4,33.48,31.36,31.36,3783300.0],["2025-05-06",30.77,31.7,29.87,31.6,5078400.0],["2025-05-07",34.11,34.13,31.19,33.62,8166900.0],["2025-05-08",33.64,34.02,32.56,33.24,2840800.0],["2025-05-09",33.49,33.83,32.87,33.39,1937500.0],["2025-05-12",35.42,36.27,35.2,35.88,2726300.0],["2025-05-13",36.07,37.79,36.0,37.5,2041800.0],["2025-05-14",36.3,36.62,34.1,34.83,4859800.0],["2025-05-15",33.8,35.525,33.5,34.9,7644900.0],["2025-05-16",34.88,35.405,34.38,35.21,3250000.0],["2025-05-19",34.45,35.035,34.094,34.5,2172000.0],["2025-05-20",33.45,34.18,33.3,34.01,4785700.0],["2025-05-21",33.81,33.99,33.0,33.01,2172800.0],["2025-05-22",33.22,34.04,32.68,33.7,2191100.0],["2025-05-23",33.14,33.78,32.97,33.49,1797900.0],["2025-05-27",33.8,34.2,33.22,33.86,1928700.0],["2025-05-28",34.26,34.26,33.52,33.65,1062700.0],["2025-05-29",34.31,34.6,32.94,33.51,1467400.0],["2025-05-30",33.41,34.12,32.43,34.0,2091300.0],["2025-06-02",34.06,34.485,33.29,33.9,1315300.0],["2025-06-03",34.37,34.46,33.61,33.97,1230900.0],["2025-06-04",34.35,34.86,33.44,34.74,2714300.0],["2025-06-05",34.0,34.99,33.23,33.95,3391000.0],["2025-06-06",33.82,34.5,33.27,34.06,1673000.0],["2025-06-09",34.27,34.94,33.5,34.76,1643000.0],["2025-06-10",34.77,35.23,33.93,34.03,2169100.0],["2025-06-11",34.27,34.729,33.52,34.11,2284900.0],["2025-06-12",33.87,34.185,33.14,33.61,2081000.0],["2025-06-13",33.85,34.0,33.11,33.37,2563900.0],["2025-06-16",33.66,34.93,33.515,34.63,1747600.0],["2025-06-17",34.45,34.61,34.07,34.4,1457600.0],["2025-06-18",34.38,34.55,33.58,33.83,1605300.0],["2025-06-20",33.73,34.11,31.9,32.03,3103300.0],["2025-06-23",31.95,32.53,31.01,32.47,2059300.0],["2025-06-24",33.0,33.185,32.51,32.96,1555300.0],["2025-06-25",33.29,33.53,32.61,32.76,1236000.0],["2025-06-26",33.21,33.31,32.17,33.13,1165400.0],["2025-06-27",33.24,33.6,32.61,33.05,1800400.0],["2025-06-30",33.48,33.85,33.21,33.58,1774800.0],["2025-07-01",33.36,33.88,32.73,33.23,1109500.0],["2025-07-02",33.24,33.7,32.5,32.85,1278700.0],["2025-07-03",33.23,34.58,33.23,33.91,942000.0],["2025-07-07",33.53,34.32,33.34,33.86,1042100.0],["2025-07-08",33.99,34.2,33.645,33.96,987700.0],["2025-07-09",34.07,34.285,33.795,33.95,1171100.0],["2025-07-10",34.02,34.18,32.08,32.5,1183300.0],["2025-07-11",32.41,32.61,31.31,31.4,878800.0],["2025-07-14",31.37,32.18,31.27,31.46,784900.0],["2025-07-15",31.73,31.97,31.22,31.6,1107600.0],["2025-07-16",32.15,32.16,31.37,31.77,778200.0],["2025-07-17",31.51,32.39,31.51,32.12,797200.0],["2025-07-18",32.22,32.49,31.705,32.22,670700.0],["2025-07-21",32.42,32.625,31.825,32.51,1056200.0],["2025-07-22",32.67,33.28,32.39,32.75,1262600.0],["2025-07-23",33.22,33.22,32.625,33.0,1194400.0],["2025-07-24",32.93,33.19,32.26,32.74,924200.0],["2025-07-25",32.78,33.115,32.64,33.04,974900.0],["2025-07-28",33.31,34.0,32.97,33.88,964800.0],["2025-07-29",33.95,34.185,32.67,33.25,1536400.0],["2025-07-30",33.59,33.74,31.48,31.59,2277700.0],["2025-07-31",31.84,31.915,30.92,31.1,1622700.0],["2025-08-01",30.43,30.43,29.375,29.72,1988100.0],["2025-08-04",30.23,31.02,29.99,30.57,2235000.0],["2025-08-05",30.6,31.53,30.58,30.7,4508900.0],["2025-08-06",35.47,36.5,34.82,35.31,6093100.0],["2025-08-07",35.94,36.76,32.96,34.03,5671300.0],["2025-08-08",33.76,33.925,32.155,32.35,1969400.0],["2025-08-11",32.39,32.39,30.04,30.07,2700000.0],["2025-08-12",30.27,30.53,29.905,30.32,2743800.0],["2025-08-13",30.63,31.54,29.84,31.48,1955000.0],["2025-08-14",30.61,31.56,30.24,31.03,6081700.0],["2025-08-15",31.08,31.56,30.885,31.43,2355300.0],["2025-08-18",31.53,32.06,31.16,32.02,2076800.0],["2025-08-19",31.8,31.96,31.34,31.6,1611800.0],["2025-08-20",31.41,31.58,30.39,31.27,1824100.0],["2025-08-21",30.96,32.23,30.808,31.98,2474900.0],["2025-08-22",31.91,33.3,31.83,32.77,1658300.0],["2025-08-25",32.7,32.74,31.57,31.57,1114500.0],["2025-08-26",31.52,32.23,31.17,31.53,3069800.0],["2025-08-27",31.72,32.25,31.54,32.08,1058800.0],["2025-08-28",32.52,33.0,32.16,32.51,917200.0],["2025-08-29",32.48,32.945,32.22,32.44,1394500.0],["2025-09-02",31.71,31.89,30.605,30.75,1753400.0],["2025-09-03",30.74,31.5,30.65,31.23,1246500.0],["2025-09-04",30.83,31.22,30.32,31.15,1272900.0],["2025-09-05",31.96,32.89,31.69,32.19,1399200.0],["2025-09-08",33.0,33.56,32.41,33.2,1847100.0],["2025-09-09",32.2,32.715,31.44,32.15,4013100.0],["2025-09-10",32.2,32.295,31.16,31.17,1965600.0],["2025-09-11",31.06,31.8,30.76,31.8,1831800.0],["2025-09-12",31.84,32.01,31.16,31.19,1668600.0],["2025-09-15",31.38,32.32,31.15,31.65,2536900.0],["2025-09-16",31.72,33.05,31.29,32.92,4498100.0],["2025-09-17",33.0,34.9,33.0,33.65,3654700.0],["2025-09-18",34.08,34.38,33.28,33.56,1770400.0],["2025-09-19",34.86,35.3,34.34,35.23,4000300.0],["2025-09-22",34.99,36.16,34.845,35.92,2366800.0],["2025-09-23",36.02,36.225,34.99,35.01,2520200.0],["2025-09-24",35.66,35.825,34.94,35.26,2501500.0],["2025-09-25",34.66,34.75,31.195,32.5,7214400.0],["2025-09-26",32.38,32.58,31.63,31.68,5599700.0],["2025-09-29",31.86,32.15,31.37,31.49,3499300.0],["2025-09-30",31.77,31.77,27.66,27.69,7998600.0],["2025-10-01",27.69,28.3,25.851,26.01,8073500.0],["2025-10-02",26.7,26.92,25.86,25.9,2898100.0],["2025-10-03",26.05,26.84,25.6,25.89,3254500.0],["2025-10-06",26.33,27.49,25.12,26.15,5351600.0],["2025-10-07",26.25,26.47,24.93,25.43,5068500.0],["2025-10-08",25.85,26.33,25.39,26.13,3023600.0],["2025-10-09",26.01,26.401,25.24,25.61,2413800.0],["2025-10-10",25.61,25.925,24.23,24.42,3797900.0],["2025-10-13",24.935,24.935,23.96,24.49,2220000.0],["2025-10-14",23.84,24.66,23.61,24.44,2704800.0],["2025-10-15",24.81,24.95,23.825,24.02,1497000.0],["2025-10-16",24.24,24.65,23.48,23.76,3043800.0],["2025-10-17",23.61,23.93,23.44,23.72,1752000.0],["2025-10-20",24.0,24.44,23.94,24.33,1863400.0],["2025-10-21",24.4,26.23,24.39,26.2,3899800.0],["2025-10-22",26.382,26.49,25.385,26.32,3646800.0],["2025-10-23",26.08,26.46,25.94,26.15,2084300.0],["2025-10-24",26.69,26.95,26.24,26.26,2108200.0],["2025-10-27",26.85,26.95,26.01,26.15,1436000.0],["2025-10-28",26.01,26.26,25.714,25.81,1580500.0],["2025-10-29",25.48,25.79,25.0,25.39,1697100.0],["2025-10-30",25.12,25.785,24.725,25.37,2117100.0],["2025-10-31",25.49,26.09,25.32,26.0,1742800.0],["2025-11-03",26.14,26.57,25.4,26.53,2859100.0],["2025-11-04",26.14,26.21,25.24,26.0,4979400.0],["2025-11-05",26.12,27.12,25.665,26.88,5645600.0],["2025-11-06",28.42,28.81,25.68,28.8,11841700.0],["2025-11-07",27.99,30.62,27.99,30.52,6610400.0],["2025-11-10",30.65,30.65,29.15,29.42,6421100.0],["2025-11-11",29.6,30.02,29.12,29.49,2954600.0],["2025-11-12",29.47,29.905,29.04,29.33,2345600.0],["2025-11-13",29.03,29.315,27.845,28.48,2568600.0],["2025-11-14",27.8,28.963,27.682,28.61,1359900.0],["2025-11-17",28.62,28.62,26.94,27.15,3807100.0],["2025-11-18",27.02,27.59,26.63,27.38,2519300.0],["2025-11-19",27.38,27.847,26.75,27.54,1913200.0],["2025-11-20",27.97,28.43,26.82,26.91,2044300.0],["2025-11-21",26.935,27.975,26.21,27.64,1818200.0],["2025-11-24",27.89,28.2,27.4,27.75,2231800.0],["2025-11-25",28.0,28.91,27.76,28.5,1416600.0],["2025-11-26",28.46,28.83,28.12,28.39,925000.0],["2025-11-28",28.5,28.89,28.4,28.56,459200.0],["2025-12-01",27.88,28.755,27.72,28.16,1268700.0],["2025-12-02",28.55,28.888,28.16,28.71,3112000.0],["2025-12-03",28.63,29.218,28.27,29.06,1320900.0],["2025-12-04",29.24,30.0,29.03,29.98,1497200.0],["2025-12-05",29.97,30.68,29.38,29.49,1934400.0],["2025-12-08",30.0,30.98,29.935,30.45,3468300.0],["2025-12-09",29.67,30.035,28.8,29.42,2301000.0],["2025-12-10",29.7,30.48,29.19,29.48,2104100.0],["2025-12-11",29.39,30.78,29.39,30.15,1992500.0],["2025-12-12",29.97,30.14,29.42,29.84,2280300.0],["2025-12-15",30.35,30.35,28.79,28.85,2782900.0],["2025-12-16",28.61,29.45,28.55,29.42,2133500.0],["2025-12-17",29.24,30.71,29.12,29.99,4384100.0],["2025-12-18",30.27,31.65,30.225,31.51,3366000.0],["2025-12-19",31.5,32.23,31.43,31.95,3495200.0],["2025-12-22",31.88,33.355,31.5,33.26,3082800.0],["2025-12-23",32.95,33.18,31.76,32.49,1503100.0],["2025-12-24",32.42,32.485,31.88,32.39,480900.0],["2025-12-26",32.5,32.6,32.04,32.59,719900.0],["2025-12-29",32.44,32.9,32.08,32.59,1129100.0],["2025-12-30",32.41,33.03,32.25,32.65,1064600.0],["2025-12-31",32.5,32.93,32.24,32.47,1351500.0],["2026-01-02",32.52,32.74,29.14,29.32,4929900.0],["2026-01-05",28.99,29.8,27.87,29.09,7827700.0],["2026-01-06",29.0,29.56,28.45,29.04,6107800.0],["2026-01-07",29.2,30.06,28.47,29.73,5297800.0],["2026-01-08",29.39,29.64,27.69,28.04,4232700.0],["2026-01-09",28.09,28.65,27.26,28.58,2635500.0],["2026-01-12",28.28,28.6,27.5,28.44,2930100.0],["2026-01-13",28.65,28.65,27.1,27.15,3013400.0],["2026-01-14",27.02,27.13,26.19,26.55,2060000.0],["2026-01-15",26.59,26.78,25.27,25.6,2386400.0],["2026-01-16",26.02,26.02,23.74,23.82,4470600.0],["2026-01-20",23.09,24.47,23.0,24.21,3377700.0],["2026-01-21",24.31,25.5,24.185,25.25,4508200.0],["2026-01-22",25.5,26.48,25.5,26.44,2673900.0],["2026-01-23",26.45,26.73,25.47,25.62,2009900.0],["2026-01-26",25.79,26.33,25.6,25.77,1966100.0],["2026-01-27",26.24,26.24,24.83,25.42,1889500.0],["2026-01-28",25.71,26.28,25.36,25.73,1654100.0],["2026-01-29",26.0,26.0,22.15,22.32,6962900.0],["2026-01-30",22.3,23.1,22.035,22.21,2692900.0],["2026-02-02",22.28,23.43,21.89,22.56,3742300.0],["2026-02-03",21.66,21.87,19.87,20.15,3696000.0],["2026-02-04",19.71,20.79,18.91,20.74,3839400.0],["2026-02-05",20.49,20.61,18.665,18.85,3720100.0],["2026-02-06",19.33,19.99,18.57,19.14,4298200.0],["2026-02-09",19.02,19.87,18.55,19.69,5518700.0],["2026-02-10",19.87,21.29,19.76,21.12,11491800.0],["2026-02-11",22.01,22.095,19.5,20.34,12155500.0],["2026-02-12",20.69,20.98,18.23,18.51,10548700.0],["2026-02-13",18.81,19.85,18.5,18.6,6544700.0],["2026-02-17",18.16,18.57,16.93,17.77,7568700.0],["2026-02-18",18.3,18.475,17.695,18.22,4791400.0],["2026-02-19",18.04,18.53,17.9,18.14,2737400.0],["2026-02-20",18.11,18.683,17.06,17.32,4429900.0],["2026-02-23",17.07,17.08,15.53,15.88,9421400.0],["2026-02-24",16.2,17.53,15.81,16.71,7781700.0],["2026-02-25",16.62,17.41,15.92,17.24,4698900.0],["2026-02-26",17.38,18.48,17.38,18.48,4947300.0],["2026-02-27",17.76,17.95,17.237,17.41,3855400.0],["2026-03-02",17.93,18.875,17.8,18.21,5105900.0],["2026-03-03",17.72,19.235,17.53,18.87,3869900.0],["2026-03-04",18.99,19.77,18.822,19.53,3754600.0],["2026-03-05",19.71,21.34,19.61,21.18,8275700.0],["2026-03-06",20.86,21.555,20.38,20.98,5914400.0],["2026-03-09",20.63,20.95,20.095,20.5,4169900.0],["2026-03-10",20.36,20.41,19.27,20.1,5464500.0],["2026-03-11",20.28,20.75,19.56,19.86,2064500.0],["2026-03-12",19.7,20.477,19.24,19.27,2537600.0],["2026-03-13",19.13,19.674,18.675,19.12,2390000.0],["2026-03-16",19.17,19.59,19.065,19.2,2122900.0],["2026-03-17",19.49,20.405,19.09,19.12,2979300.0],["2026-03-18",18.81,19.358,18.48,18.78,2437400.0],["2026-03-19",18.71,19.45,18.46,18.67,1535100.0],["2026-03-20",18.5,18.77,17.76,18.58,3669400.0],["2026-03-23",18.6,19.26,18.43,18.97,2764300.0],["2026-03-24",18.65,18.845,17.78,18.01,4481500.0],["2026-03-25",19.08,19.1,17.48,18.15,3013700.0],["2026-03-26",18.0,19.301,18.0,19.03,3444400.0],["2026-03-27",18.59,19.06,18.31,18.67,3700100.0],["2026-03-30",18.71,19.43,18.71,18.97,2988700.0],["2026-03-31",19.25,19.8,18.8,19.46,3372000.0],["2026-04-01",19.75,20.15,19.06,19.44,3776000.0],["2026-04-02",19.2,19.645,18.54,19.14,3093300.0],["2026-04-06",19.16,19.31,18.73,19.21,2655100.0],["2026-04-07",18.8,19.02,18.28,18.64,2929200.0],["2026-04-08",19.5,19.7,17.99,18.08,3665500.0],["2026-04-09",18.0,18.03,16.86,17.79,5284400.0],["2026-04-10",17.72,17.75,16.185,16.4,4964400.0],["2026-04-13",16.52,17.69,16.17,17.6,4348000.0],["2026-04-14",17.93,18.08,16.83,16.94,4743800.0],["2026-04-15",17.35,18.45,17.11,18.37,5117400.0],["2026-04-16",18.96,19.18,18.31,18.4,4318800.0],["2026-04-17",18.76,18.97,18.36,18.67,6761900.0],["2026-04-20",18.54,20.08,18.54,20.06,5566200.0],["2026-04-21",20.49,21.561,19.875,20.31,5074200.0],["2026-04-22",20.4,20.81,20.26,20.47,4560100.0],["2026-04-23",19.6,19.6,18.5,18.76,3236000.0],["2026-04-24",19.04,19.65,19.04,19.45,2420500.0],["2026-04-27",19.27,20.15,19.155,19.46,2101800.0],["2026-04-28",19.61,20.26,19.48,19.94,3122200.0],["2026-04-29",19.85,20.18,19.56,19.89,6495100.0],["2026-04-30",19.53,20.125,19.17,20.09,7071100.0],["2026-05-01",21.0,22.265,20.75,22.2,6057700.0],["2026-05-04",22.12,23.35,22.083,22.47,9514800.0],["2026-05-05",22.25,23.52,21.945,23.33,8810700.0],["2026-05-06",17.33,17.575,15.31,15.81,20093900.0],["2026-05-07",16.4,16.78,15.555,15.77,17366900.0],["2026-05-08",15.53,15.81,14.95,15.21,13886900.0],["2026-05-11",15.09,15.65,14.91,15.52,8735600.0],["2026-05-12",15.68,15.74,14.294,14.45,7129500.0],["2026-05-13",14.27,14.58,13.53,14.24,9019800.0],["2026-05-14",14.24,14.467,13.78,14.34,6113900.0],["2026-05-15",14.4,14.87,14.31,14.38,6525000.0],["2026-05-18",14.27,15.2,14.23,14.61,5060400.0],["2026-05-19",15.1,15.45,14.68,14.7,10115200.0],["2026-05-20",14.9,15.11,14.53,15.11,6907700.0],["2026-05-21",14.89,15.13,14.52,14.91,11586800.0],["2026-05-22",15.02,15.385,14.63,14.87,7076400.0],["2026-05-26",14.8,15.046,14.43,14.46,6997800.0],["2026-05-27",14.27,15.04,14.16,14.21,5894500.0],["2026-05-28",14.4,15.075,14.22,14.74,6249600.0],["2026-05-29",15.06,15.88,14.77,15.84,7238900.0],["2026-06-01",16.42,18.545,16.17,18.36,12201300.0],["2026-06-02",17.49,17.8,16.6,16.95,8727000.0],["2026-06-03",16.5,16.87,15.585,15.69,4973900.0],["2026-06-04",16.18,16.52,15.67,15.78,4713100.0],["2026-06-05",15.93,16.16,15.15,15.58,4764000.0],["2026-06-08",15.36,15.69,14.99,15.22,3700300.0],["2026-06-09",15.03,15.5,14.54,14.78,5190000.0],["2026-06-10",14.45,15.24,14.4,14.51,4095000.0],["2026-06-11",14.35,14.51,13.97,14.29,5326200.0],["2026-06-12",14.27,14.455,13.8,14.21,5508100.0],["2026-06-15",14.35,14.64,13.87,14.0,4667800.0],["2026-06-16",13.88,14.29,13.71,13.84,5633700.0],["2026-06-17",13.75,14.07,13.375,13.46,10730800.0],["2026-06-18",13.4,13.52,13.1,13.25,7841200.0],["2026-06-22",12.99,13.38,12.53,12.86,5257400.0],["2026-06-23",13.09,13.64,13.05,13.49,5756700.0],["2026-06-24",13.58,14.595,13.58,14.06,6886500.0],["2026-06-25",13.9,14.37,13.73,14.03,5241200.0],["2026-06-26",14.05,15.07,14.05,14.9,14261700.0],["2026-06-29",15.38,15.55,14.92,14.93,5129600.0],["2026-06-30",14.67,15.44,14.61,15.1,4339900.0],["2026-07-01",15.54,16.455,15.5,16.36,6510100.0],["2026-07-02",16.26,17.065,16.23,16.9,4938800.0],["2026-07-06",16.42,17.135,16.3338,17,6229681.447232],["2026-07-07",17.51,17.78,17.14,17.22,4006487.340382],["2026-07-08",16.96,17.165,16.55,16.6,4116954.100767],["2026-07-09",16,17.2,15.7401,17.16,3310655.605684],["2026-07-10",17.58,17.815,16.75,16.91,5191157.778414],["2026-07-13",17.17,17.74,17.06,17.46,4090274.997118],["2026-07-14",16.5,17.81,16.32,17.51,3242790.398931],["2026-07-15",17.9,18.07,17.4317,17.63,3444627.960157],["2026-07-16",17.99,18.2,17.355,17.82,3486414.558069],["2026-07-17",17.57,18.135,17.5646,17.67,4517699.743932],["2026-07-20",17.37,18.54,17.01,18.15,4246101.484596],["2026-07-21",17.71,18.42,17.395,17.5,3973526.910678],["2026-07-22",17.36,17.38,16,16.2,3522600.295337],["2026-07-23",16.46,16.525,15.47,15.67,3132510.614023],["2026-07-24",16.2,16.6695,16.01,16.4,2452365.390198],["2026-07-27",16.95,18.24,16.78,17.73,3840957.00444],["2026-07-28",17.9,18.945,17.841,18.89,4279839.465544],["2026-07-29",18.89,19.8,18.62,19.37,6311233.120662],["2026-07-30",19.08,19.08,17.85,18.35,3793965.489512],["2026-07-31",17.91,18.73,17.59,17.84,5770339.612008],["2026-08-03",18.29,19.09,17.39,18.1,8429079.875128],["2026-08-04",17.83,19.18,17.83,19.1,6497382.017924],["2026-08-05",19.11,19.75,18.99,19.3,13422269.023423],["2026-08-06",16.2,17.43,15.5,16.73,14708112.964101],["2026-08-07",17.16,17.275,16.205,16.62,9003700.485319],["2026-08-10",16.28,17.42,16.2501,17.3,2338515.947377],["2026-08-11",17.58,19.05,17.3768,18.36,8268451.465384],["2026-08-12",17.94,18.1,17.045,17.25,10125338.949879],["2026-08-13",17.35,19.56,17,19.22,9742016.820694],["2026-08-14",19.17,19.33,18.2,18.49,5012501.978754]]}