{"t":"MSIF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-01-29",13.567,14.0594,13.479,13.9099,949600.0],["2025-01-30",13.9802,14.4638,13.9802,14.2528,329900.0],["2025-01-31",14.3143,14.4638,14.2616,14.3143,173100.0],["2025-02-03",14.2792,14.5684,14.2528,14.5078,168300.0],["2025-02-04",14.5517,14.8683,14.4638,14.8683,152000.0],["2025-02-05",14.9826,15.0353,14.6836,14.7803,134500.0],["2025-02-06",14.7716,14.8946,14.6572,14.8507,86400.0],["2025-02-07",14.9122,14.9474,14.7276,14.8507,51500.0],["2025-02-10",14.8595,15.0265,14.768,14.9298,89100.0],["2025-02-11",14.9122,14.9914,14.7979,14.8331,49900.0],["2025-02-12",14.754,14.9738,14.7373,14.965,47400.0],["2025-02-13",15.2288,15.2288,14.8489,15.0265,71000.0],["2025-02-14",15.0265,15.2112,14.9914,15.0793,127100.0],["2025-02-18",15.1584,15.5101,15.0793,15.4925,150100.0],["2025-02-19",15.5189,15.8267,15.4679,15.686,150200.0],["2025-02-20",15.6948,15.8179,15.4134,15.431,115800.0],["2025-02-21",15.475,15.6068,15.2112,15.2727,58300.0],["2025-02-24",15.2727,15.387,14.8859,15.0177,89900.0],["2025-02-25",14.9474,15.009,14.6485,14.8595,53900.0],["2025-02-26",14.8595,15.1233,14.7715,14.8419,64300.0],["2025-02-27",14.7891,15.0353,14.7891,14.8155,47600.0],["2025-02-28",14.7716,15.0353,14.7364,15.0353,62000.0],["2025-03-03",15.1057,15.2551,14.8771,14.921,73000.0],["2025-03-04",14.921,14.9562,14.4594,14.7012,91100.0],["2025-03-05",14.7276,15.0265,14.6414,14.9738,110400.0],["2025-03-06",14.7715,15.1048,14.7715,14.8419,35500.0],["2025-03-07",14.8155,15.1233,14.7716,14.9034,37200.0],["2025-03-10",14.9386,15.0336,14.1561,14.3847,217100.0],["2025-03-11",14.4023,14.4577,13.9363,14.1824,152700.0],["2025-03-12",14.2528,14.5122,14.1121,14.3407,59800.0],["2025-03-13",14.4374,14.5605,13.9714,14.1033,42800.0],["2025-03-14",14.2088,14.4401,14.1121,14.1561,42900.0],["2025-03-17",14.2176,14.8859,14.2176,14.8859,117800.0],["2025-03-18",14.8946,14.9914,14.7716,14.9562,33800.0],["2025-03-19",15.0881,15.3431,15.0353,15.1496,57800.0],["2025-03-20",15.1672,15.2991,14.9122,15.2112,65300.0],["2025-03-21",15.6948,15.6948,14.9562,15.2639,354300.0],["2025-03-24",15.475,15.5119,15.2112,15.3343,49800.0],["2025-03-25",15.4486,15.4723,15.1672,15.2551,40400.0],["2025-03-26",15.2991,15.3782,14.9034,15.009,52100.0],["2025-03-27",15.0177,15.0353,14.8762,14.965,24300.0],["2025-03-28",14.965,15.0213,14.5869,14.6309,36800.0],["2025-03-31",14.5949,14.9095,14.5859,14.8016,73300.0],["2025-04-01",14.7926,14.9005,14.559,14.6848,77500.0],["2025-04-02",14.6668,14.9463,14.6488,14.7297,15400.0],["2025-04-03",14.4691,14.9292,14.4691,14.5769,46800.0],["2025-04-04",14.4691,14.5051,12.9773,13.5884,139300.0],["2025-04-07",13.3547,13.7501,12.7346,13.13,80200.0],["2025-04-08",13.4805,13.6603,12.5908,12.7256,114000.0],["2025-04-09",12.7166,14.0018,12.6807,13.7142,59400.0],["2025-04-10",13.6243,13.7501,12.9332,13.1211,30600.0],["2025-04-11",13.157,13.3008,12.6897,12.9143,43500.0],["2025-04-14",13.1211,13.2559,12.9413,13.166,57200.0],["2025-04-15",13.2019,13.6423,13.1705,13.4805,90500.0],["2025-04-16",13.4895,13.867,13.3457,13.8131,89100.0],["2025-04-17",13.6513,14.2894,13.6513,14.2265,21300.0],["2025-04-21",14.2444,14.3792,13.5345,13.6603,28100.0],["2025-04-22",13.7501,13.8697,13.5345,13.7681,23900.0],["2025-04-23",14.0377,14.3208,13.84,14.0287,38300.0],["2025-04-24",13.9479,14.4242,13.6782,14.2354,45600.0],["2025-04-25",14.1995,14.4242,13.9793,14.1456,71600.0],["2025-04-28",14.1096,14.1096,13.7951,13.9748,28800.0],["2025-04-29",13.9658,13.9658,13.7232,13.9209,47200.0],["2025-04-30",13.7322,13.7501,13.5434,13.5974,28500.0],["2025-05-01",13.5704,13.8849,13.5704,13.7951,39700.0],["2025-05-02",13.9389,13.9748,13.7133,13.8939,61500.0],["2025-05-05",13.822,13.8849,13.7097,13.7681,19400.0],["2025-05-06",13.7681,13.9299,13.7681,13.84,22500.0],["2025-05-07",13.9479,13.9568,13.7771,13.867,10700.0],["2025-05-08",13.831,14.2984,13.7789,14.0917,20900.0],["2025-05-09",14.0242,14.0872,13.5165,13.6333,36900.0],["2025-05-12",13.8849,13.9164,13.6603,13.7232,29700.0],["2025-05-13",13.9479,14.1725,13.7969,14.0557,59800.0],["2025-05-14",13.9568,14.1546,13.4041,13.5255,58900.0],["2025-05-15",13.5255,13.6962,13.476,13.6333,60800.0],["2025-05-16",13.6333,14.1186,13.5704,14.1186,42800.0],["2025-05-19",14.0737,14.514,14.0737,14.3613,33700.0],["2025-05-20",14.4242,14.514,14.3792,14.4421,25400.0],["2025-05-21",14.2444,14.284,13.7501,13.7591,21600.0],["2025-05-22",13.7232,13.831,13.5929,13.7591,18600.0],["2025-05-23",13.7232,13.9101,13.5884,13.7501,14000.0],["2025-05-27",13.7591,13.9119,13.6153,13.7501,29600.0],["2025-05-28",13.6333,13.9928,13.6333,13.9209,30700.0],["2025-05-29",13.9748,14.0018,13.8849,14.0018,38300.0],["2025-05-30",13.9883,14.1528,13.9326,14.1366,26200.0],["2025-06-02",14.1186,14.5949,14.1186,14.4781,54800.0],["2025-06-03",14.5859,14.6039,13.9559,14.1096,77800.0],["2025-06-04",14.6129,15.0173,14.6039,14.9634,321300.0],["2025-06-05",15.1072,15.5925,15.0533,15.3858,128800.0],["2025-06-06",15.5026,15.6464,15.3678,15.5026,120400.0],["2025-06-09",15.7273,16.262,15.5475,16.1587,204200.0],["2025-06-10",16.1766,16.2171,15.7273,15.8531,75900.0],["2025-06-11",16.1137,16.1209,15.6374,15.8441,64400.0],["2025-06-12",15.7722,15.952,15.5296,15.6194,61400.0],["2025-06-13",15.5835,15.721,15.3139,15.3858,74900.0],["2025-06-16",15.4936,15.8711,15.4936,15.6644,85000.0],["2025-06-17",15.7183,15.7453,15.5116,15.6374,127500.0],["2025-06-18",15.6644,15.952,15.6644,15.7183,75200.0],["2025-06-20",15.7722,15.8172,15.5116,15.5475,62000.0],["2025-06-23",15.5026,15.7947,14.9185,15.1701,150800.0],["2025-06-24",15.2779,15.3408,14.9283,15.0622,106100.0],["2025-06-25",15.2779,15.2779,14.8286,15.0083,78800.0],["2025-06-26",15.0353,15.1701,14.8286,14.8825,105500.0],["2025-06-27",14.9724,14.9859,14.6668,14.6668,101500.0],["2025-06-30",14.8047,15.1631,14.7679,15.0987,116500.0],["2025-07-01",14.9793,15.1447,14.7128,14.7403,50300.0],["2025-07-02",14.7955,14.9976,14.7036,14.9976,127400.0],["2025-07-03",15.0252,15.1906,14.9793,15.1906,73500.0],["2025-07-07",15.1906,15.3368,14.8139,15.0895,87200.0],["2025-07-08",15.1539,15.255,15.0344,15.1631,45900.0],["2025-07-09",15.2825,15.3009,14.7955,14.9425,99000.0],["2025-07-10",15.0436,15.255,14.9425,15.0804,44700.0],["2025-07-11",15.0804,15.0987,14.869,14.8874,57600.0],["2025-07-14",14.9241,15.062,14.8139,15.062,58200.0],["2025-07-15",15.0436,15.1631,14.869,14.9241,25800.0],["2025-07-16",14.8874,15.255,14.8782,15.1079,26500.0],["2025-07-17",15.0712,15.3469,14.9058,15.1355,55300.0],["2025-07-18",15.1171,15.2403,14.9885,15.1355,46000.0],["2025-07-21",15.356,15.5012,15.085,15.3101,78300.0],["2025-07-22",15.2825,15.3928,15.255,15.3377,20300.0],["2025-07-23",15.3009,15.4847,15.209,15.3009,37500.0],["2025-07-24",15.2642,15.3377,15.1998,15.2366,21400.0],["2025-07-25",15.3009,15.402,15.1493,15.2182,39700.0],["2025-07-28",15.2182,15.2871,14.6025,14.8874,119400.0],["2025-07-29",14.8414,14.8874,14.5565,14.7679,49100.0],["2025-07-30",14.3452,14.7036,14.1338,14.1522,236600.0],["2025-07-31",14.0787,14.5014,14.0143,14.0787,128700.0],["2025-08-01",13.9408,14.1062,13.4538,13.6559,338800.0],["2025-08-04",13.6559,13.95,13.3343,13.803,244100.0],["2025-08-05",13.7387,13.9758,13.5806,13.6376,162400.0],["2025-08-06",13.7295,13.8765,13.463,13.5365,148100.0],["2025-08-07",13.3251,13.4905,13.0954,13.1873,197000.0],["2025-08-08",13.0954,13.7387,13.0494,13.6743,308300.0],["2025-08-11",13.6835,13.9133,13.1321,13.224,207100.0],["2025-08-12",13.1505,13.5273,12.7921,13.3067,326900.0],["2025-08-13",13.463,13.5365,12.9943,13.2057,234700.0],["2025-08-14",13.0954,13.3435,12.8564,13.2608,235400.0],["2025-08-15",13.1965,13.4078,13.02,13.0862,185300.0],["2025-08-18",13.0402,13.3214,13.0402,13.1689,170500.0],["2025-08-19",13.1965,13.3141,12.9943,13.0219,140600.0],["2025-08-20",12.9943,13.1266,12.884,13.0127,170700.0],["2025-08-21",12.9391,13.1046,12.9116,13.0586,145800.0],["2025-08-22",13.0494,13.3711,12.9851,13.0402,174100.0],["2025-08-25",13.031,13.1046,12.7002,12.9575,213300.0],["2025-08-26",12.8656,13.0494,12.7554,12.9483,181700.0],["2025-08-27",12.8932,12.9943,12.8289,12.884,185000.0],["2025-08-28",12.9116,12.9208,12.7829,12.8473,145500.0],["2025-08-29",12.8197,13.0402,12.7829,13.0219,156800.0],["2025-09-02",12.93,13.0862,12.7278,12.7829,163500.0],["2025-09-03",12.8105,12.9437,12.7829,12.884,169900.0],["2025-09-04",12.8656,12.9759,12.8564,12.9024,130400.0],["2025-09-05",12.9575,12.9796,12.8197,12.8564,166300.0],["2025-09-08",12.8564,12.9051,12.691,12.8105,167900.0],["2025-09-09",12.8197,12.93,12.7554,12.8289,124900.0],["2025-09-10",12.7829,12.9116,12.5899,12.5991,199600.0],["2025-09-11",12.5991,13.1781,12.5991,13.1781,169400.0],["2025-09-12",13.0954,13.1873,12.9575,12.9667,111700.0],["2025-09-15",13.0035,13.1321,12.7094,12.737,201100.0],["2025-09-16",12.7094,12.9024,12.7094,12.9024,158400.0],["2025-09-17",12.9024,13.0954,12.8197,12.8381,121900.0],["2025-09-18",12.9024,13.0154,12.8656,13.0127,124800.0],["2025-09-19",13.031,13.1229,12.9391,13.0127,201400.0],["2025-09-22",12.9575,13.0219,12.7278,12.8105,183700.0],["2025-09-23",12.8289,12.9116,12.5899,12.5899,119500.0],["2025-09-24",12.6083,12.7186,12.4521,12.4705,182600.0],["2025-09-25",12.4521,12.7278,12.4521,12.544,165500.0],["2025-09-26",12.5348,12.5991,12.3142,12.4061,163000.0],["2025-09-29",12.5899,12.6083,12.34,12.3418,156300.0],["2025-09-30",12.4268,12.5307,12.2568,12.3985,210400.0],["2025-10-01",12.3796,12.5401,12.1907,12.2002,173500.0],["2025-10-02",12.2663,12.5684,12.254,12.4551,127100.0],["2025-10-03",12.5968,12.7006,12.4646,12.5496,130900.0],["2025-10-06",12.8706,13.016,12.559,12.9273,170300.0],["2025-10-07",12.8989,12.9367,12.4721,12.5968,172900.0],["2025-10-08",12.6157,12.7431,12.2946,12.3229,127900.0],["2025-10-09",12.3513,12.5212,12.153,12.3796,216800.0],["2025-10-10",12.4646,12.5212,12.0019,12.153,155000.0],["2025-10-13",12.2096,12.5477,12.2096,12.4646,86400.0],["2025-10-14",12.3229,12.6534,12.3229,12.4835,140900.0],["2025-10-15",12.5212,12.7762,12.4901,12.559,107100.0],["2025-10-16",12.5307,12.6345,12.2899,12.3324,140700.0],["2025-10-17",12.3418,12.5118,12.1813,12.2946,256400.0],["2025-10-20",12.3324,12.4646,12.1057,12.3985,144900.0],["2025-10-21",12.3324,12.7384,12.2852,12.6251,154600.0],["2025-10-22",12.7479,12.9367,12.4551,12.6062,185600.0],["2025-10-23",12.6251,12.7479,12.5118,12.5968,109400.0],["2025-10-24",12.6345,12.9367,12.5118,12.6723,107900.0],["2025-10-27",12.7479,12.8753,12.5817,12.7856,301000.0],["2025-10-28",12.7006,12.7479,12.2757,12.3229,469400.0],["2025-10-29",12.1624,12.3229,11.8508,11.9547,758300.0],["2025-10-30",11.813,12.1624,11.8036,12.0302,613600.0],["2025-10-31",11.9263,12.1152,11.8036,12.0491,392500.0],["2025-11-03",12.0491,12.1246,11.8319,11.9358,374400.0],["2025-11-04",11.8036,12.1057,11.5864,11.7091,469400.0],["2025-11-05",11.7091,11.8036,11.5203,11.5581,423300.0],["2025-11-06",11.5297,11.6629,11.2181,11.2937,374200.0],["2025-11-07",11.2276,11.3975,11.1615,11.2748,270600.0],["2025-11-10",11.3314,11.4353,11.1237,11.2087,287200.0],["2025-11-11",11.1615,11.5014,11.1615,11.407,300200.0],["2025-11-12",11.4542,11.7091,11.4353,11.5486,292600.0],["2025-11-13",11.4636,11.6808,11.407,11.4447,246600.0],["2025-11-14",11.5864,12.4646,11.4684,12.3985,375700.0],["2025-11-17",12.559,13.0784,12.3985,12.7101,599300.0],["2025-11-18",12.7479,13.1445,12.7082,12.9934,376900.0],["2025-11-19",13.0784,13.3805,12.7479,12.8328,374800.0],["2025-11-20",12.9084,13.2106,12.729,12.8328,244500.0],["2025-11-21",12.7856,12.9707,12.5684,12.8234,296300.0],["2025-11-24",12.8234,13.2068,12.8234,13.1445,157700.0],["2025-11-25",13.0878,13.2955,13.0028,13.2483,222200.0],["2025-11-26",13.2578,13.2861,12.965,13.0028,229300.0],["2025-11-28",12.9462,13.4277,12.9367,13.4277,101400.0],["2025-12-01",13.2672,13.3144,12.9934,13.0406,224300.0],["2025-12-02",13.0972,13.2861,13.0689,13.2011,185600.0],["2025-12-03",13.1633,13.4089,13.1633,13.2767,193900.0],["2025-12-04",13.22,13.475,13.22,13.3994,204400.0],["2025-12-05",13.3522,13.4561,13.22,13.2294,153700.0],["2025-12-08",13.2578,13.5033,13.2106,13.2955,200700.0],["2025-12-09",13.0784,13.5458,13.0784,13.5127,179600.0],["2025-12-10",13.5599,13.6544,13.4089,13.4277,221100.0],["2025-12-11",13.475,13.6544,13.1303,13.2389,183500.0],["2025-12-12",13.2106,13.305,12.9084,12.9084,151000.0],["2025-12-15",12.9273,13.0614,12.6062,12.6912,256300.0],["2025-12-16",12.6157,12.8895,12.6157,12.6818,251100.0],["2025-12-17",12.7101,12.8423,12.3701,12.3985,237800.0],["2025-12-18",12.389,12.644,12.3607,12.4079,209400.0],["2025-12-19",12.3513,12.6062,12.3513,12.474,263900.0],["2025-12-22",12.4835,12.8791,12.4835,12.7195,176000.0],["2025-12-23",12.6251,12.9131,12.4457,12.4646,279800.0],["2025-12-24",12.4646,12.9367,12.4646,12.8423,121200.0],["2025-12-26",12.8423,12.9745,12.7006,12.8801,195600.0],["2025-12-29",12.7195,13.0784,12.7195,12.8517,223400.0],["2025-12-30",12.7762,12.9745,12.5779,12.5779,299100.0],["2025-12-31",12.5779,12.9079,12.5779,12.7526,202600.0],["2026-01-02",12.9273,13.1311,12.8011,13.0631,155200.0],["2026-01-05",13.0826,13.3786,13.0826,13.2184,158800.0],["2026-01-06",13.199,13.3446,12.8302,12.869,200100.0],["2026-01-07",12.869,12.8982,12.4226,12.5682,230100.0],["2026-01-08",12.4517,12.9273,12.4517,12.7429,239100.0],["2026-01-09",12.7526,12.8885,12.5197,12.772,177300.0],["2026-01-12",12.7526,12.8787,12.607,12.7623,163900.0],["2026-01-13",12.8108,13.199,12.6846,12.7235,231000.0],["2026-01-14",12.8108,13.0971,12.7235,12.9661,179300.0],["2026-01-15",12.937,13.1893,12.937,13.0923,216900.0],["2026-01-16",13.0243,13.2767,12.6943,12.6943,241800.0],["2026-01-20",12.6167,13.1214,12.5876,13.0631,267700.0],["2026-01-21",13.0437,13.1311,12.7429,12.937,214900.0],["2026-01-22",12.9564,13.2864,12.705,12.8885,152700.0],["2026-01-23",12.9079,13.0001,12.7235,12.8011,142800.0],["2026-01-26",12.9079,12.9855,12.5682,12.9273,341400.0],["2026-01-27",12.9176,13.1505,12.9176,13.0049,203200.0],["2026-01-28",12.9758,13.1699,12.9758,13.0437,236000.0],["2026-01-29",13.0243,13.4416,13.0243,13.267,288800.0],["2026-01-30",13.2087,13.4514,12.7312,12.8496,379400.0],["2026-02-02",12.7041,12.8496,12.3935,12.5876,887800.0],["2026-02-03",12.5197,12.7865,12.2285,12.3935,807700.0],["2026-02-04",12.3935,12.7041,12.277,12.3741,678600.0],["2026-02-05",12.1703,12.6555,12.0732,12.5391,667900.0],["2026-02-06",12.607,12.8351,12.54,12.7138,451500.0],["2026-02-09",12.7332,13.0729,12.7332,12.7914,455800.0],["2026-02-10",12.8108,12.9807,12.6555,12.6555,344600.0],["2026-02-11",12.6846,12.7526,12.4469,12.5197,582100.0],["2026-02-12",12.5197,12.8011,12.5197,12.6264,410400.0],["2026-02-13",12.607,12.7429,12.4808,12.607,342700.0],["2026-02-17",12.5197,12.7041,12.345,12.51,327100.0],["2026-02-18",12.4905,12.6264,12.3353,12.3838,359300.0],["2026-02-19",12.3838,12.6167,12.1703,12.277,349200.0],["2026-02-20",12.277,12.4614,11.9762,12.0441,434600.0],["2026-02-23",12.0247,12.2091,11.8306,11.8791,475200.0],["2026-02-24",11.8791,12.0538,11.7918,11.9276,403200.0],["2026-02-25",11.9859,12.1606,11.85,12.1606,313900.0],["2026-02-26",12.18,12.5206,12.0829,12.1314,371000.0],["2026-02-27",12.1023,12.2964,11.8888,11.9762,451200.0],["2026-03-02",11.8403,12.277,11.8403,12.2479,425000.0],["2026-03-03",12.0635,12.4129,12.0635,12.3838,417100.0],["2026-03-04",12.3353,12.5614,12.0393,12.4711,424100.0],["2026-03-05",12.4032,12.6361,12.2285,12.277,400700.0],["2026-03-06",12.2285,12.4857,12.1606,12.2479,385700.0],["2026-03-09",12.1217,12.4061,11.9762,12.1412,336000.0],["2026-03-10",12.1897,12.3838,12.0926,12.1509,305300.0],["2026-03-11",12.2091,12.5002,12.18,12.3935,237700.0],["2026-03-12",12.3256,12.4517,12.0732,12.0926,292500.0],["2026-03-13",12.1703,12.4517,12.0829,12.0829,294600.0],["2026-03-16",12.2576,12.6652,12.2576,12.3644,574100.0],["2026-03-17",12.5002,12.8593,12.5002,12.7235,324900.0],["2026-03-18",12.7623,13.0631,12.7623,12.9467,454000.0],["2026-03-19",12.869,13.1699,12.869,13.0729,440100.0],["2026-03-20",13.0534,13.0826,12.7623,12.8302,1602200.0],["2026-03-23",12.937,13.0729,12.6167,12.8593,440400.0],["2026-03-24",12.7817,12.937,12.6458,12.7526,393100.0],["2026-03-25",12.7526,12.9758,12.6284,12.7138,268100.0],["2026-03-26",12.6167,12.9176,12.0926,12.1217,554900.0],["2026-03-27",12.0441,12.3644,11.85,11.8597,466400.0],["2026-03-30",11.8791,12.0635,11.7238,11.85,467600.0],["2026-03-31",11.92,12.32,11.85,12.18,289700.0],["2026-04-01",12.46,12.46,12.07,12.21,291900.0],["2026-04-02",12.17,12.35,11.94,12.35,253300.0],["2026-04-06",12.28,12.51,12.255,12.51,235300.0],["2026-04-07",12.46,12.51,12.17,12.29,230300.0],["2026-04-08",12.57,12.76,12.37,12.42,240100.0],["2026-04-09",12.43,12.45,12.2,12.31,283100.0],["2026-04-10",12.27,12.52,12.12,12.17,197300.0],["2026-04-13",12.18,12.38,12.06,12.34,270900.0],["2026-04-14",12.35,12.7,12.35,12.66,252300.0],["2026-04-15",12.67,12.945,12.67,12.89,244000.0],["2026-04-16",12.89,12.935,12.7,12.79,279100.0],["2026-04-17",12.82,13.27,12.82,13.13,294900.0],["2026-04-20",13.0,13.17,12.84,12.9,232300.0],["2026-04-21",12.92,13.105,12.72,12.77,281800.0],["2026-04-22",12.88,13.069,12.73,12.75,188900.0],["2026-04-23",12.7,12.72,12.3,12.31,233000.0],["2026-04-24",12.34,12.62,12.11,12.35,264600.0],["2026-04-27",12.35,12.545,12.27,12.43,220700.0],["2026-04-28",12.31,12.71,12.31,12.54,201300.0],["2026-04-29",12.5,12.77,12.45,12.54,197300.0],["2026-04-30",12.6,13.1,12.56,12.91,288500.0],["2026-05-01",12.99,13.34,12.96,13.34,279600.0],["2026-05-04",13.25,13.435,13.2,13.2,299000.0],["2026-05-05",13.33,13.34,12.95,13.31,171100.0],["2026-05-06",13.35,13.35,12.95,13.0,206400.0],["2026-05-07",12.92,13.05,12.75,13.04,352400.0],["2026-05-08",13.75,13.75,12.62,12.85,432800.0],["2026-05-11",12.79,12.97,12.35,12.37,379500.0],["2026-05-12",12.32,13.2,12.32,12.41,423500.0],["2026-05-13",12.41,12.76,12.21,12.21,254800.0],["2026-05-14",12.23,12.4,12.13,12.13,296500.0],["2026-05-15",12.19,12.303,11.975,12.06,215000.0],["2026-05-18",12.11,12.31,11.88,11.93,420400.0],["2026-05-19",11.95,12.27,11.88,11.97,356300.0],["2026-05-20",11.92,12.09,11.81,11.92,320900.0],["2026-05-21",11.89,12.22,11.794,12.18,374100.0],["2026-05-22",12.15,12.232,11.8,11.8,248800.0],["2026-05-26",11.85,12.21,11.85,12.17,405900.0],["2026-05-27",12.17,12.39,12.07,12.08,251500.0],["2026-05-28",12.09,12.26,12.09,12.19,243700.0],["2026-05-29",12.25,12.37,12.17,12.22,177800.0],["2026-06-01",12.25,12.55,12.22,12.31,235000.0],["2026-06-02",12.29,12.365,12.08,12.1,273100.0],["2026-06-03",12.01,12.11,11.85,11.91,279500.0],["2026-06-04",12.035,12.19,11.88,12.06,233400.0],["2026-06-05",12.06,12.154,11.79,11.86,214800.0],["2026-06-08",11.93,12.055,11.6,11.71,362600.0],["2026-06-09",11.78,11.99,11.64,11.74,232400.0],["2026-06-10",11.78,11.95,11.755,11.82,177800.0],["2026-06-11",11.8,11.93,11.69,11.72,263600.0],["2026-06-12",11.73,11.99,11.61,11.96,271900.0],["2026-06-15",11.93,12.245,11.63,11.69,328300.0],["2026-06-16",11.7,11.935,11.68,11.77,292900.0],["2026-06-17",11.82,11.977,11.652,11.81,276000.0],["2026-06-18",11.82,11.92,11.66,11.8,405400.0],["2026-06-22",11.84,11.97,11.31,11.31,332400.0],["2026-06-23",11.31,11.494,11.23,11.39,383800.0],["2026-06-24",11.39,11.61,11.16,11.22,258700.0],["2026-06-25",11.37,11.6,11.25,11.44,282800.0],["2026-06-26",11.48,11.73,11.44,11.63,190700.0],["2026-06-29",11.6,11.83,11.6,11.73,347100.0],["2026-06-30",11.7,11.79,11.55,11.57,388100.0],["2026-07-01",11.7,11.99,11.6,11.76,394133.0],["2026-07-22",11.19,11.21,10.95,11.01,311879.711655],["2026-07-23",10.97,11.1108,10.8,10.94,357805.312496],["2026-07-24",10.93,11.045,10.855,10.91,196988.336368],["2026-07-27",11,11.4,11,11.33,484349.957684],["2026-07-28",11.37,11.55,11.33,11.55,363414.33547],["2026-07-29",11.43,11.52,11.18,11.21,317045.531223],["2026-08-03",11.13,11.56,11.13,11.48,354122.55901],["2026-08-04",11.53,11.67,11.4298,11.59,299944.409797],["2026-08-05",11.64,11.64,11.3267,11.47,212527.5352],["2026-08-06",11.47,11.85,11.45,11.8,408039.030916],["2026-08-07",11.85,12.715,11.8,12.48,814532.128325],["2026-08-10",12.33,12.5384,11.9,12.13,144900.687448],["2026-08-11",12.31,12.4644,12.13,12.28,277973.482501]]}