{"t":"SVV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-29",24.77,25.0,22.65,22.91,11596800.0],["2023-06-30",22.48,24.0,22.3,23.7,1510800.0],["2023-07-03",23.78,24.0,22.95,23.18,1129000.0],["2023-07-05",22.85,23.15,21.5,22.4,1281500.0],["2023-07-06",21.99,23.04,21.6,22.8,3329000.0],["2023-07-07",22.83,23.0,22.48,22.49,376000.0],["2023-07-10",22.63,23.49,22.37,23.09,491900.0],["2023-07-11",23.24,23.38,22.2,22.81,265800.0],["2023-07-12",22.89,24.4,22.84,23.12,476300.0],["2023-07-13",23.15,24.03,22.708,23.65,381300.0],["2023-07-14",23.58,24.005,23.18,23.7,199500.0],["2023-07-17",23.47,23.8,23.2,23.63,164300.0],["2023-07-18",23.49,25.01,23.3,24.69,798200.0],["2023-07-19",24.77,24.795,24.22,24.55,420800.0],["2023-07-20",24.21,24.41,23.44,24.01,338200.0],["2023-07-21",24.15,24.8,24.15,24.56,309200.0],["2023-07-24",24.61,25.48,24.32,24.43,1473000.0],["2023-07-25",24.41,24.805,23.88,23.95,324300.0],["2023-07-26",24.0,24.29,23.62,24.11,367400.0],["2023-07-27",24.1,25.25,23.9,24.57,280100.0],["2023-07-28",24.75,25.0,24.0,24.45,128300.0],["2023-07-31",24.39,24.51,23.4,24.17,227300.0],["2023-08-01",24.15,24.5,24.05,24.13,120400.0],["2023-08-02",23.95,24.28,23.46,23.51,162100.0],["2023-08-03",23.33,23.898,22.65,23.55,238300.0],["2023-08-04",23.62,24.17,23.58,23.94,180400.0],["2023-08-07",24.0,24.0,23.615,23.85,141800.0],["2023-08-08",23.5,23.779,22.99,23.19,193400.0],["2023-08-09",23.0,23.82,23.0,23.35,197200.0],["2023-08-10",23.48,23.93,23.46,23.6,230100.0],["2023-08-11",23.92,26.43,23.74,25.73,1071400.0],["2023-08-14",25.56,26.06,25.3,25.7,203000.0],["2023-08-15",26.0,26.44,24.96,25.08,394300.0],["2023-08-16",25.06,25.84,24.9,25.35,118200.0],["2023-08-17",25.53,25.693,24.5,24.8,180500.0],["2023-08-18",24.78,25.99,24.658,25.97,183400.0],["2023-08-21",25.89,26.29,25.625,25.98,229100.0],["2023-08-22",26.02,26.024,24.96,25.45,233600.0],["2023-08-23",25.48,26.18,25.2,26.18,410300.0],["2023-08-24",26.1,26.88,25.4,25.45,554800.0],["2023-08-25",25.51,25.61,24.1,24.16,259400.0],["2023-08-28",24.32,25.97,24.32,25.05,479800.0],["2023-08-29",25.1,25.27,24.68,24.79,152100.0],["2023-08-30",24.83,25.26,24.71,24.99,313000.0],["2023-08-31",24.88,25.169,24.75,24.75,237200.0],["2023-09-01",24.7,24.83,24.06,24.45,263600.0],["2023-09-05",24.14,24.46,22.3,23.09,643600.0],["2023-09-06",23.04,23.23,22.08,23.18,368700.0],["2023-09-07",23.01,23.345,22.85,23.21,252100.0],["2023-09-08",23.25,23.28,22.77,22.86,191000.0],["2023-09-11",23.17,23.23,22.29,22.33,266600.0],["2023-09-12",22.05,22.55,21.74,22.18,263900.0],["2023-09-13",21.82,22.09,20.31,20.5,534200.0],["2023-09-14",20.57,20.718,20.13,20.26,424900.0],["2023-09-15",20.29,20.4,19.16,19.74,5436900.0],["2023-09-18",19.72,20.085,19.71,19.77,618500.0],["2023-09-19",19.69,19.8,19.17,19.24,932400.0],["2023-09-20",19.26,19.475,18.97,19.38,379200.0],["2023-09-21",19.19,20.07,18.87,18.91,808500.0],["2023-09-22",18.9,19.16,18.515,18.99,710300.0],["2023-09-25",18.78,19.67,18.78,19.26,404400.0],["2023-09-26",19.17,19.34,18.77,19.17,603000.0],["2023-09-27",19.05,19.37,18.13,18.23,803200.0],["2023-09-28",18.1,18.51,17.797,18.2,559200.0],["2023-09-29",18.25,18.99,18.2,18.67,592200.0],["2023-10-02",18.6,18.83,17.24,17.41,877100.0],["2023-10-03",17.26,17.58,16.65,16.74,697400.0],["2023-10-04",16.72,17.046,15.885,16.26,918700.0],["2023-10-05",16.0,16.36,14.99,15.13,1016800.0],["2023-10-06",15.0,16.57,15.0,16.3,853600.0],["2023-10-09",15.98,16.165,15.621,15.82,377600.0],["2023-10-10",15.82,16.5,15.71,16.35,524300.0],["2023-10-11",16.37,16.47,15.35,15.63,368800.0],["2023-10-12",15.8,15.8,14.82,15.18,415500.0],["2023-10-13",15.17,15.17,14.7,14.79,414700.0],["2023-10-16",14.77,15.49,14.63,15.41,486000.0],["2023-10-17",15.39,15.87,14.92,14.99,477500.0],["2023-10-18",14.92,15.19,14.34,14.46,938900.0],["2023-10-19",14.8,15.15,14.12,14.91,688000.0],["2023-10-20",14.82,15.355,14.56,15.08,707300.0],["2023-10-23",14.98,15.03,14.41,14.55,534800.0],["2023-10-24",14.75,15.01,14.48,14.65,367400.0],["2023-10-25",14.43,14.93,14.0,14.51,696300.0],["2023-10-26",14.57,14.895,13.92,14.6,689200.0],["2023-10-27",14.64,14.75,14.01,14.55,785400.0],["2023-10-30",14.83,15.265,14.45,14.97,482100.0],["2023-10-31",14.91,15.06,14.68,14.97,868800.0],["2023-11-01",14.91,15.01,14.48,15.0,802600.0],["2023-11-02",15.51,15.95,15.3,15.92,440400.0],["2023-11-03",16.31,16.36,15.42,15.85,479600.0],["2023-11-06",15.77,16.0,15.34,15.37,756700.0],["2023-11-07",15.37,15.76,15.25,15.58,677300.0],["2023-11-08",15.55,15.655,15.03,15.03,644600.0],["2023-11-09",14.93,15.1,13.54,13.79,1364200.0],["2023-11-10",12.83,13.055,10.16,12.15,5032300.0],["2023-11-13",12.26,12.26,11.36,11.79,1288700.0],["2023-11-14",12.12,13.14,12.12,13.03,1623000.0],["2023-11-15",13.15,13.7,12.58,12.59,767700.0],["2023-11-16",12.25,12.35,11.68,12.14,603700.0],["2023-11-17",12.32,12.765,12.05,12.47,683800.0],["2023-11-20",12.5,12.82,12.32,12.72,299500.0],["2023-11-21",12.92,13.04,12.36,12.83,575300.0],["2023-11-22",12.93,13.715,12.67,13.67,952700.0],["2023-11-24",13.62,14.05,13.62,14.02,326600.0],["2023-11-27",13.93,14.18,13.68,14.0,1109700.0],["2023-11-28",13.89,14.47,13.68,14.31,664700.0],["2023-11-29",14.7,14.88,14.27,14.27,833600.0],["2023-11-30",14.38,15.325,14.17,15.05,991600.0],["2023-12-01",14.97,15.35,14.65,14.99,649700.0],["2023-12-04",14.86,15.56,14.83,15.35,538200.0],["2023-12-05",15.28,15.5,14.21,14.45,800800.0],["2023-12-06",14.58,15.06,14.35,15.06,866600.0],["2023-12-07",15.09,15.59,14.9,15.25,957600.0],["2023-12-08",15.16,15.85,15.0,15.73,917500.0],["2023-12-11",15.84,16.04,15.57,15.99,471800.0],["2023-12-12",15.96,15.96,15.47,15.88,557100.0],["2023-12-13",16.0,16.71,15.3,16.71,1487300.0],["2023-12-14",17.15,17.48,16.74,17.48,949400.0],["2023-12-15",17.5,17.5,16.12,16.31,1529200.0],["2023-12-18",16.48,16.93,15.97,16.24,511500.0],["2023-12-19",16.39,16.69,15.53,15.7,568900.0],["2023-12-20",15.4,16.79,15.38,16.24,842700.0],["2023-12-21",16.47,16.8,16.28,16.58,406600.0],["2023-12-22",16.71,16.94,16.57,16.6,544500.0],["2023-12-26",16.62,17.64,16.62,17.2,1058400.0],["2023-12-27",17.17,17.66,16.93,17.43,901600.0],["2023-12-28",17.33,17.93,17.33,17.78,970100.0],["2023-12-29",17.68,17.95,17.37,17.38,570700.0],["2024-01-02",17.13,17.75,17.11,17.3,625900.0],["2024-01-03",17.13,17.16,16.62,17.09,933400.0],["2024-01-04",17.18,17.18,16.58,16.88,1029900.0],["2024-01-05",16.97,17.18,16.5,16.58,1090000.0],["2024-01-08",16.54,17.68,16.505,17.65,945000.0],["2024-01-09",17.43,17.63,17.16,17.19,656900.0],["2024-01-10",17.15,17.99,16.91,17.57,731500.0],["2024-01-11",17.54,17.66,17.12,17.36,777700.0],["2024-01-12",17.6,17.65,17.14,17.54,297000.0],["2024-01-16",17.5,18.0,16.91,17.05,655800.0],["2024-01-17",16.73,16.73,16.29,16.45,804900.0],["2024-01-18",16.54,16.98,16.43,16.93,601300.0],["2024-01-19",17.03,17.37,16.32,17.29,664300.0],["2024-01-22",17.47,17.75,17.2,17.69,621000.0],["2024-01-23",17.96,17.98,17.55,17.88,304900.0],["2024-01-24",17.99,18.06,17.48,17.69,380100.0],["2024-01-25",18.04,18.14,17.75,18.12,527800.0],["2024-01-26",18.42,18.68,17.88,17.89,393800.0],["2024-01-29",17.76,18.5,17.68,18.23,658500.0],["2024-01-30",18.1,18.77,18.02,18.58,506200.0],["2024-01-31",18.58,19.19,18.47,18.69,778000.0],["2024-02-01",18.43,19.26,18.35,19.25,492200.0],["2024-02-02",19.15,19.57,18.97,19.36,472600.0],["2024-02-05",19.08,19.23,18.53,19.0,798500.0],["2024-02-06",18.92,19.57,18.8,19.41,529800.0],["2024-02-07",19.54,19.54,18.96,19.1,460700.0],["2024-02-08",19.15,19.78,19.015,19.59,383200.0],["2024-02-09",19.79,20.0,19.568,20.0,309900.0],["2024-02-12",20.0,20.55,19.92,20.41,699900.0],["2024-02-13",19.45,19.87,19.0,19.29,1057700.0],["2024-02-14",19.56,19.66,18.78,19.4,664600.0],["2024-02-15",19.58,20.076,19.09,19.76,468300.0],["2024-02-16",19.54,20.08,19.47,19.7,377900.0],["2024-02-20",19.48,19.48,18.99,19.37,445800.0],["2024-02-21",19.32,19.32,18.93,18.95,550300.0],["2024-02-22",19.0,19.41,18.95,19.17,293000.0],["2024-02-23",19.14,19.75,18.92,19.66,292400.0],["2024-02-26",19.46,19.73,19.33,19.55,401200.0],["2024-02-27",19.91,20.68,19.735,20.45,581400.0],["2024-02-28",20.28,20.89,20.28,20.85,716600.0],["2024-02-29",21.0,21.13,19.92,20.24,404200.0],["2024-03-01",20.28,21.0,20.11,20.78,477700.0],["2024-03-04",20.88,21.12,20.26,20.56,498000.0],["2024-03-05",20.52,20.57,20.01,20.01,386500.0],["2024-03-06",20.23,20.74,20.015,20.57,809600.0],["2024-03-07",20.83,21.33,20.83,21.0,1272600.0],["2024-03-08",20.62,20.66,18.76,19.43,1523100.0],["2024-03-11",19.4,19.978,19.31,19.73,881200.0],["2024-03-12",19.73,19.955,19.38,19.7,927400.0],["2024-03-13",19.67,19.98,18.99,19.22,851500.0],["2024-03-14",19.07,19.1,17.96,18.14,812200.0],["2024-03-15",17.99,18.54,17.71,17.8,2164600.0],["2024-03-18",17.81,18.17,17.55,17.67,781800.0],["2024-03-19",17.53,17.865,17.39,17.41,665900.0],["2024-03-20",17.33,17.51,17.07,17.42,626900.0],["2024-03-21",17.27,18.05,17.22,17.73,648700.0],["2024-03-22",17.64,17.81,17.3,17.5,751000.0],["2024-03-25",17.69,17.785,17.38,17.49,299000.0],["2024-03-26",17.63,18.82,17.614,18.46,717700.0],["2024-03-27",18.54,19.09,18.54,18.92,955000.0],["2024-03-28",18.83,19.34,18.83,19.28,928500.0],["2024-04-01",19.31,19.35,18.85,19.32,468700.0],["2024-04-02",19.19,19.24,18.71,19.22,405300.0],["2024-04-03",19.13,19.51,18.83,19.49,571900.0],["2024-04-04",19.72,19.72,18.64,18.95,1098800.0],["2024-04-05",18.85,18.88,18.14,18.38,436000.0],["2024-04-08",18.55,18.76,18.36,18.66,431300.0],["2024-04-09",18.73,18.93,17.9,17.92,620700.0],["2024-04-10",17.4,17.535,16.98,17.22,722100.0],["2024-04-11",17.29,17.61,17.22,17.47,315300.0],["2024-04-12",17.4,17.48,16.68,16.7,436000.0],["2024-04-15",16.8,17.19,16.41,16.61,600100.0],["2024-04-16",16.57,16.9,16.45,16.73,706200.0],["2024-04-17",16.82,17.25,16.685,17.06,612500.0],["2024-04-18",17.12,17.44,17.0,17.19,766000.0],["2024-04-19",17.13,17.3,16.57,17.16,625500.0],["2024-04-22",17.27,17.62,17.08,17.56,389200.0],["2024-04-23",17.59,17.91,17.42,17.71,380800.0],["2024-04-24",17.59,17.73,17.23,17.24,341700.0],["2024-04-25",17.02,17.15,16.77,17.08,265300.0],["2024-04-26",17.14,17.43,16.9,17.13,451400.0],["2024-04-29",17.23,17.5,17.14,17.33,242100.0],["2024-04-30",17.15,17.31,16.51,16.52,250900.0],["2024-05-01",16.48,17.08,16.28,16.75,479000.0],["2024-05-02",17.03,17.03,16.07,16.69,765200.0],["2024-05-03",17.06,17.23,16.44,16.59,706100.0],["2024-05-06",16.69,16.9,16.08,16.89,818200.0],["2024-05-07",16.81,17.11,16.2,16.39,736800.0],["2024-05-08",16.19,16.52,15.96,16.24,471200.0],["2024-05-09",16.27,17.295,16.27,17.15,741500.0],["2024-05-10",15.0,15.53,13.56,13.66,4476800.0],["2024-05-13",13.67,14.34,13.3,13.42,1742900.0],["2024-05-14",13.85,14.71,13.705,14.19,1530700.0],["2024-05-15",14.27,14.41,13.35,13.36,894900.0],["2024-05-16",14.01,14.04,13.33,13.34,923500.0],["2024-05-17",13.3,13.49,13.07,13.26,746000.0],["2024-05-20",13.27,13.39,12.51,12.8,1834600.0],["2024-05-21",12.8,13.01,12.56,12.7,1645500.0],["2024-05-22",12.61,13.005,12.55,12.63,878700.0],["2024-05-23",12.61,12.985,12.45,12.51,1190400.0],["2024-05-24",12.63,13.04,12.58,12.9,1107900.0],["2024-05-28",12.9,13.06,12.555,12.64,554800.0],["2024-05-29",12.44,12.72,12.43,12.65,926900.0],["2024-05-30",12.77,13.45,12.69,13.16,1320500.0],["2024-05-31",13.17,13.57,13.07,13.56,461900.0],["2024-06-03",13.84,14.28,13.67,14.13,623700.0],["2024-06-04",13.81,14.02,13.43,13.62,602000.0],["2024-06-05",13.69,13.95,13.46,13.78,472000.0],["2024-06-06",13.68,13.83,13.24,13.38,366000.0],["2024-06-07",13.2,13.41,13.07,13.14,290200.0],["2024-06-10",12.97,13.24,12.97,13.13,376800.0],["2024-06-11",12.98,13.07,12.72,13.02,562500.0],["2024-06-12",13.39,13.62,13.13,13.17,509800.0],["2024-06-13",13.17,13.17,12.71,12.89,665600.0],["2024-06-14",12.6,12.79,12.25,12.29,765700.0],["2024-06-17",12.23,12.36,12.08,12.23,695400.0],["2024-06-18",12.13,12.28,12.01,12.1,1110800.0],["2024-06-20",12.11,12.33,12.0,12.12,432900.0],["2024-06-21",12.08,12.22,11.94,11.94,1193500.0],["2024-06-24",11.95,11.96,11.32,11.33,751500.0],["2024-06-25",11.35,11.35,10.77,10.77,897000.0],["2024-06-26",10.75,11.44,10.725,11.42,1381200.0],["2024-06-27",11.34,11.78,11.3,11.58,823800.0],["2024-06-28",11.73,12.24,11.63,12.24,1626000.0],["2024-07-01",12.25,12.63,11.99,12.09,611400.0],["2024-07-02",12.17,12.36,12.11,12.32,400900.0],["2024-07-03",12.45,12.5,12.06,12.24,299500.0],["2024-07-05",12.22,12.38,12.03,12.23,804600.0],["2024-07-08",12.36,12.83,12.21,12.78,625300.0],["2024-07-09",12.65,12.71,11.815,11.87,1247000.0],["2024-07-10",12.0,12.01,11.38,11.4,647100.0],["2024-07-11",11.7,12.04,11.5,11.99,855200.0],["2024-07-12",12.15,12.22,11.81,12.06,652000.0],["2024-07-15",11.98,12.43,11.75,11.89,656800.0],["2024-07-16",12.0,12.27,11.975,12.13,547600.0],["2024-07-17",11.97,12.57,11.97,12.51,545100.0],["2024-07-18",12.39,12.48,11.475,11.59,563900.0],["2024-07-19",11.56,11.925,11.225,11.66,746300.0],["2024-07-22",11.08,11.48,9.751,9.96,1609400.0],["2024-07-23",9.9,10.05,9.64,9.67,826200.0],["2024-07-24",9.51,9.89,9.24,9.57,1237200.0],["2024-07-25",9.56,10.16,9.4,10.12,1999200.0],["2024-07-26",10.3,10.3,9.54,9.69,1102100.0],["2024-07-29",9.71,10.035,9.6,9.94,939800.0],["2024-07-30",9.89,10.26,9.83,10.09,773000.0],["2024-07-31",10.17,10.55,10.01,10.19,992300.0],["2024-08-01",10.17,10.61,10.09,10.25,1269200.0],["2024-08-02",9.85,10.11,9.63,10.05,995600.0],["2024-08-05",9.49,10.35,9.49,9.98,1095800.0],["2024-08-06",9.97,10.31,9.91,10.04,912200.0],["2024-08-07",10.18,10.18,9.5,9.68,883500.0],["2024-08-08",9.8,9.88,9.44,9.68,1056000.0],["2024-08-09",8.39,9.23,7.78,8.78,1870000.0],["2024-08-12",8.93,9.08,8.46,8.77,1131900.0],["2024-08-13",8.89,9.43,8.88,8.98,1210000.0],["2024-08-14",8.95,9.06,8.48,8.48,846400.0],["2024-08-15",8.75,9.04,8.71,8.89,873200.0],["2024-08-16",9.01,9.11,8.83,9.0,568600.0],["2024-08-19",9.0,9.14,8.86,8.92,477500.0],["2024-08-20",8.85,9.01,8.81,9.01,496100.0],["2024-08-21",9.05,9.94,9.02,9.83,952900.0],["2024-08-22",9.8,9.99,9.54,9.56,643000.0],["2024-08-23",9.56,10.1,9.56,9.93,437100.0],["2024-08-26",9.79,10.17,9.78,9.98,598500.0],["2024-08-27",9.81,10.0,9.73,9.73,472600.0],["2024-08-28",9.67,9.82,9.4,9.48,351000.0],["2024-08-29",9.58,9.605,9.325,9.38,454100.0],["2024-08-30",9.44,9.44,8.84,8.85,1003500.0],["2024-09-03",8.8,9.17,8.71,9.14,748600.0],["2024-09-04",9.09,9.21,8.91,9.07,531200.0],["2024-09-05",9.16,9.22,8.97,8.97,436000.0],["2024-09-06",8.92,9.065,8.74,9.01,502600.0],["2024-09-09",9.01,9.22,8.74,8.76,631500.0],["2024-09-10",8.8,8.859,8.59,8.77,566800.0],["2024-09-11",8.77,8.87,8.61,8.79,360300.0],["2024-09-12",8.77,9.01,8.73,9.0,506400.0],["2024-09-13",9.15,10.21,9.05,10.12,541600.0],["2024-09-16",10.1,10.57,10.09,10.44,590400.0],["2024-09-17",10.5,10.78,10.3,10.41,636200.0],["2024-09-18",10.39,10.86,10.24,10.35,408300.0],["2024-09-19",10.6,10.66,10.26,10.26,339700.0],["2024-09-20",10.5,10.62,10.255,10.41,1835500.0],["2024-09-23",10.34,10.59,10.16,10.5,590800.0],["2024-09-24",10.63,10.77,10.36,10.53,428900.0],["2024-09-25",10.52,10.79,10.38,10.5,294900.0],["2024-09-26",10.67,10.86,10.53,10.69,601100.0],["2024-09-27",10.82,10.85,10.6,10.69,377700.0],["2024-09-30",10.7,10.78,10.34,10.52,1368000.0],["2024-10-01",10.48,10.505,10.135,10.39,481100.0],["2024-10-02",10.3,10.37,10.11,10.29,319100.0],["2024-10-03",10.18,10.305,9.838,10.1,515700.0],["2024-10-04",10.34,10.43,10.11,10.35,495200.0],["2024-10-07",10.3,10.44,10.0,10.42,652500.0],["2024-10-08",10.42,10.75,10.31,10.49,646600.0],["2024-10-09",10.44,10.47,9.91,9.99,541900.0],["2024-10-10",9.99,10.13,9.8,10.09,669100.0],["2024-10-11",10.03,10.57,9.91,10.49,467100.0],["2024-10-14",10.44,10.44,10.12,10.23,255800.0],["2024-10-15",10.19,10.465,10.105,10.15,290800.0],["2024-10-16",10.28,10.39,10.07,10.38,386700.0],["2024-10-17",10.36,10.38,10.17,10.23,262800.0],["2024-10-18",10.33,10.45,10.15,10.15,257700.0],["2024-10-21",10.23,10.24,9.95,9.96,272300.0],["2024-10-22",9.92,9.92,9.54,9.63,352100.0],["2024-10-23",9.62,9.785,9.58,9.69,293700.0],["2024-10-24",9.7,10.01,9.64,9.78,392400.0],["2024-10-25",9.83,10.0,9.355,9.4,564600.0],["2024-10-28",9.49,10.0,9.49,10.0,362800.0],["2024-10-29",9.96,10.14,9.88,9.9,317400.0],["2024-10-30",9.86,10.125,9.82,9.86,518500.0],["2024-10-31",9.99,10.36,9.85,10.23,473300.0],["2024-11-01",10.39,10.41,10.06,10.28,2323600.0],["2024-11-04",10.25,10.58,10.23,10.33,1126300.0],["2024-11-05",10.24,10.759,10.185,10.75,456100.0],["2024-11-06",11.0,11.09,10.6,10.8,743900.0],["2024-11-07",10.69,11.11,10.66,11.01,931500.0],["2024-11-08",10.5,10.54,9.45,10.14,4345400.0],["2024-11-11",10.29,10.74,10.16,10.61,912500.0],["2024-11-12",10.4,10.61,9.68,9.7,723400.0],["2024-11-13",9.77,9.82,9.49,9.78,647500.0],["2024-11-14",9.81,10.05,9.46,9.48,684600.0],["2024-11-15",9.6,9.655,9.155,9.16,688400.0],["2024-11-18",9.18,9.32,9.04,9.07,525300.0],["2024-11-19",8.95,9.05,8.65,8.71,513000.0],["2024-11-20",8.7,8.775,8.48,8.59,539200.0],["2024-11-21",8.6,8.695,8.53,8.66,797600.0],["2024-11-22",8.71,9.18,8.71,9.13,524500.0],["2024-11-25",9.2,9.97,9.16,9.68,1194500.0],["2024-11-26",9.54,9.58,9.14,9.45,840100.0],["2024-11-27",9.54,9.6,9.25,9.25,339400.0],["2024-11-29",9.42,9.47,9.16,9.35,253300.0],["2024-12-02",9.27,9.75,9.13,9.54,767000.0],["2024-12-03",9.49,9.63,9.28,9.41,444000.0],["2024-12-04",9.41,9.86,9.39,9.65,587900.0],["2024-12-05",9.65,9.81,9.34,9.66,768300.0],["2024-12-06",9.84,10.02,9.58,9.59,657100.0],["2024-12-09",9.75,10.2,9.75,10.0,500600.0],["2024-12-10",9.95,10.3,9.54,10.19,753800.0],["2024-12-11",10.21,10.25,10.0,10.05,726500.0],["2024-12-12",9.84,9.95,9.54,9.59,485200.0],["2024-12-13",9.45,9.73,9.37,9.64,625400.0],["2024-12-16",9.63,10.006,9.5,9.64,538700.0],["2024-12-17",9.71,10.32,9.583,10.31,642300.0],["2024-12-18",10.31,10.63,10.1,10.31,862600.0],["2024-12-19",10.37,10.51,9.87,10.05,690600.0],["2024-12-20",9.95,10.58,9.905,10.33,526700.0],["2024-12-23",10.25,10.44,10.11,10.44,317200.0],["2024-12-24",10.48,10.54,10.21,10.25,147100.0],["2024-12-26",10.27,10.59,10.0,10.59,325000.0],["2024-12-27",10.49,10.63,10.2,10.31,283500.0],["2024-12-30",10.31,10.415,10.019,10.05,276800.0],["2024-12-31",10.15,10.43,10.11,10.25,321900.0],["2025-01-02",10.3,10.515,10.16,10.26,357700.0],["2025-01-03",10.34,10.34,10.02,10.03,373800.0],["2025-01-06",10.06,10.06,9.63,9.64,537200.0],["2025-01-07",9.7,10.01,9.16,9.33,640100.0],["2025-01-08",9.26,9.62,8.92,9.37,849500.0],["2025-01-10",9.58,10.78,9.43,10.46,956700.0],["2025-01-13",10.75,11.1,10.24,10.8,1411700.0],["2025-01-14",10.75,10.96,10.33,10.54,838200.0],["2025-01-15",10.94,10.95,10.62,10.79,499200.0],["2025-01-16",10.75,11.28,10.56,11.2,763200.0],["2025-01-17",11.31,11.37,11.01,11.22,839300.0],["2025-01-21",11.33,11.55,11.06,11.43,518500.0],["2025-01-22",11.34,11.37,11.04,11.26,459100.0],["2025-01-23",11.18,11.28,11.03,11.18,326800.0],["2025-01-24",11.12,11.34,11.01,11.15,355300.0],["2025-01-27",11.24,11.69,11.0,11.05,444700.0],["2025-01-28",11.01,11.31,10.9,11.31,409900.0],["2025-01-29",11.27,11.38,10.93,11.13,594600.0],["2025-01-30",11.25,11.39,11.15,11.28,326300.0],["2025-01-31",11.27,11.275,10.99,11.14,1114600.0],["2025-02-03",10.88,11.12,10.66,10.99,614500.0],["2025-02-04",10.99,11.11,10.93,11.0,445800.0],["2025-02-05",11.08,11.17,10.93,11.17,288500.0],["2025-02-06",11.28,11.28,11.0,11.1,244400.0],["2025-02-07",11.15,11.15,10.9,10.97,585700.0],["2025-02-10",11.03,11.3,10.916,11.09,554000.0],["2025-02-11",11.03,11.26,10.95,11.01,246800.0],["2025-02-12",10.88,11.17,10.805,11.14,365200.0],["2025-02-13",11.17,11.48,11.11,11.32,263800.0],["2025-02-14",11.41,11.572,11.205,11.26,279900.0],["2025-02-18",11.25,11.35,11.06,11.32,251800.0],["2025-02-19",11.18,11.46,11.1,11.2,455300.0],["2025-02-20",11.21,11.365,11.17,11.26,538700.0],["2025-02-21",10.38,10.38,8.76,9.07,3264700.0],["2025-02-24",8.91,8.975,7.75,7.8,1537200.0],["2025-02-25",7.81,8.06,7.67,7.9,876200.0],["2025-02-26",7.98,8.055,7.76,8.04,764600.0],["2025-02-27",8.07,8.19,7.825,7.9,708700.0],["2025-02-28",7.82,8.025,7.4,7.48,1167900.0],["2025-03-03",7.46,7.7,6.73,6.88,1053900.0],["2025-03-04",6.69,7.09,6.56,7.06,850200.0],["2025-03-05",7.08,7.21,6.86,6.99,633700.0],["2025-03-06",6.93,7.13,6.843,7.1,824600.0],["2025-03-07",7.04,7.3,7.0,7.11,861400.0],["2025-03-10",7.03,7.19,6.91,7.03,667400.0],["2025-03-11",7.0,7.0,6.48,6.84,1029900.0],["2025-03-12",7.15,7.23,6.91,7.11,792000.0],["2025-03-13",7.11,7.27,6.72,6.74,696700.0],["2025-03-14",6.83,6.9,6.61,6.62,643300.0],["2025-03-17",6.61,6.96,6.61,6.91,881000.0],["2025-03-18",6.9,6.95,6.67,6.82,688400.0],["2025-03-19",6.79,7.16,6.75,7.16,1394100.0],["2025-03-20",7.1,7.3,6.995,7.07,745500.0],["2025-03-21",6.92,7.265,6.845,7.01,1127200.0],["2025-03-24",7.15,7.25,6.96,6.99,535300.0],["2025-03-25",6.97,7.08,6.89,7.02,740800.0],["2025-03-26",7.12,7.12,6.85,6.92,573000.0],["2025-03-27",6.9,7.23,6.9,7.2,656600.0],["2025-03-28",7.11,7.145,6.84,7.0,529400.0],["2025-03-31",6.89,7.07,6.77,6.9,447900.0],["2025-04-01",6.89,7.105,6.88,7.02,602500.0],["2025-04-02",6.92,7.525,6.92,7.43,916000.0],["2025-04-03",7.02,7.12,6.679,7.11,1035600.0],["2025-04-04",7.01,7.72,6.96,7.68,1440200.0],["2025-04-07",7.39,8.355,7.343,7.99,1884500.0],["2025-04-08",7.99,8.27,7.316,7.4,1795900.0],["2025-04-09",7.42,8.43,7.4,8.3,1168700.0],["2025-04-10",8.15,8.42,8.065,8.31,803400.0],["2025-04-11",8.34,9.03,8.313,8.96,1111400.0],["2025-04-14",8.98,9.11,8.67,8.97,608500.0],["2025-04-15",8.92,9.12,8.705,8.85,706700.0],["2025-04-16",8.78,9.03,8.585,8.94,731600.0],["2025-04-17",8.93,9.275,8.84,9.08,668000.0],["2025-04-21",9.07,9.44,9.06,9.4,774200.0],["2025-04-22",9.3,9.71,9.25,9.52,632400.0],["2025-04-23",9.84,9.99,9.37,9.42,727600.0],["2025-04-24",9.54,9.765,9.44,9.63,893000.0],["2025-04-25",9.55,9.55,9.29,9.4,828800.0],["2025-04-28",9.44,9.6,9.43,9.53,599400.0],["2025-04-29",9.47,9.51,9.092,9.3,990800.0],["2025-04-30",9.17,9.87,8.865,9.59,1576000.0],["2025-05-01",9.59,9.88,9.41,9.51,1073400.0],["2025-05-02",10.565,11.27,9.87,11.24,2349600.0],["2025-05-05",11.11,11.438,10.54,10.75,1047000.0],["2025-05-06",10.74,11.16,10.65,10.8,682300.0],["2025-05-07",10.81,11.46,10.81,11.3,529400.0],["2025-05-08",11.34,11.545,11.23,11.43,584800.0],["2025-05-09",11.54,11.54,10.935,11.04,560100.0],["2025-05-12",11.47,11.89,11.16,11.3,563100.0],["2025-05-13",10.33,10.87,9.51,9.84,1497900.0],["2025-05-14",9.74,9.91,9.27,9.57,2058200.0],["2025-05-15",9.8,10.0,9.2,9.63,6095700.0],["2025-05-16",9.68,10.25,9.564,10.09,1472800.0],["2025-05-19",9.88,10.17,9.74,10.08,1333500.0],["2025-05-20",9.95,10.075,9.83,9.88,946200.0],["2025-05-21",9.65,9.89,9.44,9.62,727400.0],["2025-05-22",9.66,10.08,9.6,9.89,1224200.0],["2025-05-23",9.71,9.9,9.63,9.84,694500.0],["2025-05-27",9.95,10.305,9.84,10.28,708700.0],["2025-05-28",10.39,10.42,10.18,10.4,535800.0],["2025-05-29",10.45,10.54,9.97,10.15,724600.0],["2025-05-30",10.19,10.255,9.845,10.02,805600.0],["2025-06-02",9.99,9.99,9.68,9.79,944400.0],["2025-06-03",9.81,10.775,9.74,10.73,1006700.0],["2025-06-04",10.72,10.759,10.4,10.65,447800.0],["2025-06-05",10.65,10.65,10.305,10.37,504400.0],["2025-06-06",10.51,10.51,10.195,10.32,625900.0],["2025-06-09",10.47,10.73,10.45,10.61,369300.0],["2025-06-10",11.0,11.14,10.87,10.98,382200.0],["2025-06-11",11.0,11.065,10.755,10.79,362200.0],["2025-06-12",10.72,10.72,10.45,10.55,708500.0],["2025-06-13",10.29,10.68,10.18,10.29,933500.0],["2025-06-16",10.12,10.5,10.12,10.35,752800.0],["2025-06-17",10.22,10.5,9.955,9.97,440800.0],["2025-06-18",9.99,10.5,9.95,10.39,494900.0],["2025-06-20",10.44,10.52,10.27,10.51,505900.0],["2025-06-23",10.48,10.83,10.44,10.52,575600.0],["2025-06-24",10.59,10.66,10.42,10.45,466500.0],["2025-06-25",10.62,10.62,10.25,10.27,424600.0],["2025-06-26",10.32,10.5,10.18,10.37,373500.0],["2025-06-27",10.46,10.58,10.15,10.27,742900.0],["2025-06-30",10.34,10.49,10.08,10.2,755800.0],["2025-07-01",10.2,10.59,10.075,10.54,959500.0],["2025-07-02",10.61,10.92,10.53,10.88,498800.0],["2025-07-03",10.9,11.0,10.47,10.88,274400.0],["2025-07-07",10.86,10.98,10.42,10.47,509300.0],["2025-07-08",10.52,10.62,10.31,10.5,350000.0],["2025-07-09",10.5,10.505,10.16,10.25,394000.0],["2025-07-10",10.27,10.5,10.21,10.47,272600.0],["2025-07-11",10.41,10.41,10.245,10.28,214800.0],["2025-07-14",10.25,10.37,10.15,10.33,471300.0],["2025-07-15",10.37,10.37,9.75,9.83,519200.0],["2025-07-16",9.91,9.94,9.66,9.9,571700.0],["2025-07-17",9.87,10.25,9.83,10.18,606100.0],["2025-07-18",10.45,10.61,10.07,10.14,806700.0],["2025-07-21",10.27,10.4,9.97,10.03,763800.0],["2025-07-22",10.14,10.55,10.14,10.35,980400.0],["2025-07-23",10.53,10.56,10.3,10.43,926100.0],["2025-07-24",10.34,10.49,10.25,10.27,589700.0],["2025-07-25",10.3,10.34,10.065,10.07,427200.0],["2025-07-28",10.23,10.45,9.68,10.43,766400.0],["2025-07-29",10.4,10.415,9.9,9.95,595000.0],["2025-07-30",10.0,10.03,9.75,9.82,603500.0],["2025-07-31",9.7,10.485,9.695,10.41,1149800.0],["2025-08-01",11.14,11.48,10.32,11.47,2019600.0],["2025-08-04",11.48,11.805,11.35,11.64,1228400.0],["2025-08-05",11.6,11.97,11.339,11.35,1104800.0],["2025-08-06",11.36,11.57,11.11,11.56,1066600.0],["2025-08-07",11.61,11.69,11.1,11.31,596500.0],["2025-08-08",11.46,11.46,10.82,11.15,1364700.0],["2025-08-11",11.22,11.425,10.82,11.04,1878800.0],["2025-08-12",11.26,11.41,11.15,11.27,1108400.0],["2025-08-13",11.33,11.62,11.21,11.56,2222800.0],["2025-08-14",11.41,11.415,11.045,11.1,836300.0],["2025-08-15",11.15,11.31,10.98,11.3,833800.0],["2025-08-18",11.33,11.64,11.23,11.51,736200.0],["2025-08-19",11.58,11.86,11.29,11.66,1481400.0],["2025-08-20",11.55,11.68,11.3,11.51,1211800.0],["2025-08-21",11.32,11.55,11.1,11.26,547600.0],["2025-08-22",11.3,11.51,11.23,11.41,609400.0],["2025-08-25",11.35,11.465,11.2,11.22,768800.0],["2025-08-26",11.27,11.45,11.12,11.44,719100.0],["2025-08-27",11.47,11.89,11.43,11.62,628400.0],["2025-08-28",11.67,11.96,11.63,11.9,896200.0],["2025-08-29",11.94,12.319,11.79,12.09,1034500.0],["2025-09-02",11.99,12.55,11.955,12.54,1312000.0],["2025-09-03",12.51,12.73,12.08,12.1,1534700.0],["2025-09-04",12.09,12.86,12.068,12.74,2653600.0],["2025-09-05",12.52,13.03,12.52,12.57,1678000.0],["2025-09-08",12.41,12.72,12.355,12.51,1003500.0],["2025-09-09",12.56,12.74,12.252,12.5,797400.0],["2025-09-10",12.45,12.91,12.29,12.64,1536600.0],["2025-09-11",12.69,13.11,12.63,12.73,1349000.0],["2025-09-12",12.56,12.75,12.41,12.44,1539600.0],["2025-09-15",12.51,12.91,12.17,12.73,2053500.0],["2025-09-16",12.51,12.95,12.5,12.89,1630900.0],["2025-09-17",12.8,13.11,12.69,12.88,2387700.0],["2025-09-18",12.75,13.02,12.65,12.9,1698800.0],["2025-09-19",12.71,12.91,12.57,12.65,5230800.0],["2025-09-22",12.72,12.841,12.455,12.81,2243600.0],["2025-09-23",12.83,12.955,12.31,12.46,2035500.0],["2025-09-24",12.45,13.22,12.45,13.2,4985300.0],["2025-09-25",13.0,13.35,12.69,13.27,4458500.0],["2025-09-26",13.3,13.89,13.3,13.71,1673500.0],["2025-09-29",13.76,13.77,13.36,13.61,1863800.0],["2025-09-30",13.58,13.65,13.02,13.25,1959600.0],["2025-10-01",13.25,13.25,12.91,12.98,1596500.0],["2025-10-02",13.01,13.14,12.86,13.14,830700.0],["2025-10-03",13.23,13.42,13.169,13.27,809000.0],["2025-10-06",13.67,13.67,12.94,12.99,885500.0],["2025-10-07",12.99,13.12,12.585,12.7,1279000.0],["2025-10-08",12.71,13.08,12.54,12.99,996100.0],["2025-10-09",12.99,13.1,12.785,12.89,748600.0],["2025-10-10",12.96,12.965,12.23,12.27,1538400.0],["2025-10-13",12.35,12.78,12.35,12.77,795900.0],["2025-10-14",12.65,13.59,12.51,13.32,1200300.0],["2025-10-15",13.59,13.855,13.11,13.16,1044900.0],["2025-10-16",13.26,13.325,12.6,12.61,1452000.0],["2025-10-17",12.49,12.8,12.351,12.49,1279100.0],["2025-10-20",12.61,12.79,12.35,12.63,1117100.0],["2025-10-21",12.6,12.845,12.28,12.77,901900.0],["2025-10-22",12.78,12.98,12.54,12.97,838700.0],["2025-10-23",13.03,13.29,12.93,13.2,758200.0],["2025-10-24",13.31,13.64,13.31,13.49,1294200.0],["2025-10-27",13.62,13.72,13.38,13.49,789400.0],["2025-10-28",13.5,13.76,13.32,13.63,547500.0],["2025-10-29",13.63,13.88,13.22,13.28,1392700.0],["2025-10-30",13.3,13.33,12.98,13.23,1604500.0],["2025-10-31",11.43,11.485,9.13,9.21,7948800.0],["2025-11-03",9.2,9.357,8.53,8.58,2875900.0],["2025-11-04",8.52,8.73,8.365,8.41,2782100.0],["2025-11-05",8.42,9.02,8.315,8.6,2600400.0],["2025-11-06",8.5,8.665,7.82,7.9,1271200.0],["2025-11-07",7.9,8.326,7.86,8.22,1387200.0],["2025-11-10",8.38,8.54,8.17,8.2,1185800.0],["2025-11-11",8.2,8.35,8.11,8.12,987700.0],["2025-11-12",8.11,8.45,8.06,8.25,1208100.0],["2025-11-13",8.25,8.415,8.12,8.25,1009500.0],["2025-11-14",8.21,8.345,8.11,8.11,936000.0],["2025-11-17",8.11,8.14,7.695,7.7,1088400.0],["2025-11-18",7.55,7.91,7.55,7.88,796100.0],["2025-11-19",7.9,8.01,7.78,7.82,775400.0],["2025-11-20",7.88,8.1,7.81,7.9,1125600.0],["2025-11-21",7.9,8.4,7.899,8.35,1136500.0],["2025-11-24",8.39,8.45,8.22,8.25,1297800.0],["2025-11-25",8.38,8.95,8.32,8.76,1071300.0],["2025-11-26",8.75,9.09,8.75,9.07,836600.0],["2025-11-28",9.13,9.17,9.0,9.11,550900.0],["2025-12-01",9.06,9.24,9.025,9.09,990800.0],["2025-12-02",9.16,9.17,8.675,8.8,887700.0],["2025-12-03",8.82,9.135,8.81,9.02,1008400.0],["2025-12-04",8.94,9.065,8.715,8.93,1044900.0],["2025-12-05",8.93,9.19,8.83,8.96,941800.0],["2025-12-08",9.04,9.58,9.04,9.37,1510700.0],["2025-12-09",9.24,9.86,9.102,9.83,1163700.0],["2025-12-10",9.86,9.98,9.7,9.7,952800.0],["2025-12-11",9.7,9.897,9.67,9.77,908800.0],["2025-12-12",9.87,9.87,9.41,9.49,898700.0],["2025-12-15",9.53,9.665,9.31,9.52,826400.0],["2025-12-16",9.46,9.565,9.125,9.31,827300.0],["2025-12-17",9.41,9.64,9.321,9.4,800100.0],["2025-12-18",9.42,9.61,9.14,9.24,825800.0],["2025-12-19",9.22,9.33,9.03,9.11,1297800.0],["2025-12-22",9.12,9.285,9.08,9.24,779800.0],["2025-12-23",9.16,9.33,9.035,9.17,1022000.0],["2025-12-24",9.16,9.485,9.12,9.45,530200.0],["2025-12-26",9.45,9.61,9.41,9.43,695600.0],["2025-12-29",9.4,9.54,9.38,9.42,920000.0],["2025-12-30",9.4,9.51,9.23,9.23,540300.0],["2025-12-31",9.23,9.405,9.22,9.34,864800.0],["2026-01-02",9.29,9.545,9.2,9.45,577800.0],["2026-01-05",9.46,9.81,9.38,9.81,713600.0],["2026-01-06",9.73,9.99,9.64,9.71,1234900.0],["2026-01-07",9.69,9.8,9.455,9.51,728600.0],["2026-01-08",9.47,10.03,9.47,10.0,1004800.0],["2026-01-09",10.06,10.13,9.74,9.92,695400.0],["2026-01-12",10.06,10.46,9.78,10.4,963700.0],["2026-01-13",10.4,10.49,10.055,10.07,755100.0],["2026-01-14",10.22,10.49,10.16,10.48,789100.0],["2026-01-15",10.51,11.135,10.295,10.75,1215400.0],["2026-01-16",10.7,10.79,10.295,10.48,911200.0],["2026-01-20",10.32,10.55,10.2,10.3,683900.0],["2026-01-21",10.31,10.631,10.23,10.51,506600.0],["2026-01-22",10.62,10.72,10.48,10.58,528600.0],["2026-01-23",10.52,10.715,10.39,10.51,450600.0],["2026-01-26",10.79,10.845,10.315,10.41,919300.0],["2026-01-27",10.34,10.475,10.14,10.43,616600.0],["2026-01-28",10.49,10.53,10.28,10.4,492100.0],["2026-01-29",10.45,10.54,10.13,10.53,642200.0],["2026-01-30",10.52,10.65,10.14,10.36,1022200.0],["2026-02-02",10.34,10.77,10.34,10.72,563600.0],["2026-02-03",10.77,11.14,10.68,10.97,734100.0],["2026-02-04",11.08,11.335,11.04,11.26,869000.0],["2026-02-05",11.21,11.255,10.9,11.1,770900.0],["2026-02-06",11.18,11.56,11.05,11.53,1286800.0],["2026-02-09",11.46,11.62,11.327,11.44,452300.0],["2026-02-10",11.33,11.52,11.02,11.04,665800.0],["2026-02-11",11.08,11.225,11.01,11.12,689100.0],["2026-02-12",11.2,11.41,10.845,10.89,711000.0],["2026-02-13",10.9,11.35,10.59,11.29,1600800.0],["2026-02-17",11.34,11.365,10.76,10.9,1221800.0],["2026-02-18",10.97,11.24,10.62,10.62,1476400.0],["2026-02-19",10.61,10.95,10.14,10.24,4086200.0],["2026-02-20",10.405,11.096,9.73,10.46,2355700.0],["2026-02-23",10.35,10.396,9.82,10.08,1225500.0],["2026-02-24",9.98,10.145,9.33,9.34,1313500.0],["2026-02-25",9.23,9.42,8.96,9.39,1065900.0],["2026-02-26",9.46,9.625,9.39,9.49,1518600.0],["2026-02-27",9.45,9.45,9.14,9.43,1032000.0],["2026-03-02",9.23,9.36,8.855,8.91,1120500.0],["2026-03-03",8.65,8.965,8.365,8.87,1023200.0],["2026-03-04",8.95,9.065,8.8,8.88,858700.0],["2026-03-05",8.78,9.0,8.573,8.74,891800.0],["2026-03-06",8.6,8.9,8.45,8.73,1056700.0],["2026-03-09",8.49,8.555,8.16,8.48,1358500.0],["2026-03-10",8.47,8.745,8.42,8.47,1022500.0],["2026-03-11",8.47,8.6,8.02,8.03,964900.0],["2026-03-12",7.9,8.06,7.77,7.8,1452100.0],["2026-03-13",7.85,8.1,7.73,7.88,1017600.0],["2026-03-16",7.86,7.94,7.74,7.84,1037000.0],["2026-03-17",7.95,8.305,7.95,8.16,870200.0],["2026-03-18",8.05,8.116,7.83,7.93,839300.0],["2026-03-19",7.84,8.29,7.82,8.18,1124800.0],["2026-03-20",8.17,8.17,7.77,7.82,1719600.0],["2026-03-23",8.05,8.21,7.775,7.79,1098000.0],["2026-03-24",7.68,7.79,7.61,7.62,1084100.0],["2026-03-25",7.77,7.88,7.6,7.71,1385800.0],["2026-03-26",7.58,7.695,7.25,7.31,1945300.0],["2026-03-27",7.25,7.41,6.905,7.13,1674500.0],["2026-03-30",7.24,7.45,7.04,7.22,2423100.0],["2026-03-31",7.33,7.54,7.135,7.44,1071200.0],["2026-04-01",7.48,7.69,7.385,7.39,1080900.0],["2026-04-02",7.25,7.54,7.18,7.5,987300.0],["2026-04-06",7.39,7.81,7.39,7.79,838900.0],["2026-04-07",7.78,7.89,7.61,7.88,731600.0],["2026-04-08",8.31,8.34,8.15,8.29,1292200.0],["2026-04-09",8.19,8.545,8.085,8.38,1079300.0],["2026-04-10",8.49,8.49,8.045,8.08,979000.0],["2026-04-13",8.09,8.225,7.99,8.22,1310700.0],["2026-04-14",8.26,8.47,8.11,8.39,952200.0],["2026-04-15",8.31,8.72,8.22,8.28,1259100.0],["2026-04-16",8.28,8.45,8.19,8.37,848100.0],["2026-04-17",8.58,8.99,8.536,8.64,952700.0],["2026-04-20",8.55,9.0,8.55,8.95,775600.0],["2026-04-21",9.03,9.11,8.66,8.67,1169500.0],["2026-04-22",8.8,9.01,8.71,8.96,1134800.0],["2026-04-23",8.84,8.905,8.305,8.48,1229700.0],["2026-04-24",8.62,8.725,8.35,8.72,696300.0],["2026-04-27",8.64,8.85,8.625,8.74,847600.0],["2026-04-28",8.8,8.83,8.37,8.46,750300.0],["2026-04-29",8.39,8.48,8.075,8.23,713500.0],["2026-04-30",8.25,8.52,8.22,8.45,828600.0],["2026-05-01",8.48,8.575,8.24,8.32,763200.0],["2026-05-04",8.19,8.28,7.77,8.25,1221800.0],["2026-05-05",8.32,8.64,8.32,8.44,1005300.0],["2026-05-06",8.35,8.78,8.35,8.56,1041100.0],["2026-05-07",8.06,8.53,7.99,8.21,2258500.0],["2026-05-08",8.12,8.305,8.02,8.06,1212200.0],["2026-05-11",7.98,8.055,7.31,7.54,1541600.0],["2026-05-12",7.55,7.63,7.34,7.41,1202500.0],["2026-05-13",7.34,7.41,6.955,7.15,1647400.0],["2026-05-14",7.27,7.355,7.175,7.29,1307700.0],["2026-05-15",7.22,7.319,7.09,7.13,1133500.0],["2026-05-18",6.98,7.31,6.95,7.24,2021800.0],["2026-05-19",7.34,7.34,7.075,7.1,1192900.0],["2026-05-20",7.04,7.9,6.97,7.9,3043600.0],["2026-05-21",7.77,8.065,7.64,8.04,1245600.0],["2026-05-22",8.1,8.25,7.91,8.2,1297300.0],["2026-05-26",8.34,8.44,8.245,8.3,1031200.0],["2026-05-27",8.33,8.87,8.33,8.48,1091100.0],["2026-05-28",8.56,9.03,8.505,9.01,1093600.0],["2026-05-29",8.87,9.01,8.725,8.95,1096500.0],["2026-06-01",8.87,9.02,8.67,9.02,1003000.0],["2026-06-02",9.04,9.08,8.79,8.9,1381000.0],["2026-06-03",8.75,9.595,8.74,9.48,2048600.0],["2026-06-04",9.64,9.64,8.92,9.14,981600.0],["2026-06-05",9.12,9.2,8.99,8.99,772600.0],["2026-06-08",8.93,9.35,8.81,9.08,670800.0],["2026-06-09",9.22,9.63,9.2,9.39,768300.0],["2026-06-10",9.31,9.65,9.22,9.52,675200.0],["2026-06-11",9.65,10.06,9.483,9.97,705900.0],["2026-06-12",9.97,10.15,9.95,9.99,509900.0],["2026-06-15",10.14,10.31,9.915,10.14,899600.0],["2026-06-16",10.16,10.25,9.68,9.73,557600.0],["2026-06-17",9.85,10.0,9.58,9.66,794900.0],["2026-06-18",9.86,10.23,9.858,10.15,1501100.0],["2026-06-22",9.92,10.24,9.61,9.64,886000.0],["2026-06-23",9.51,9.82,9.51,9.71,874400.0],["2026-06-24",9.79,10.355,9.79,10.23,753400.0],["2026-06-25",10.14,10.55,10.14,10.41,1658300.0],["2026-06-26",10.36,10.5,10.05,10.16,1163200.0],["2026-06-29",10.06,10.11,9.68,9.84,735624.0],["2026-06-30",9.85,10.09,9.735,10.09,646038.79712],["2026-07-01",10.02,10.22,9.9,10.01,517184.977717],["2026-07-02",10.2,10.2,9.81,9.97,445875.102224],["2026-07-06",9.93,9.96,9.66,9.79,631324.872919],["2026-07-07",9.78,9.8866,9.52,9.63,548535.66721],["2026-07-08",9.53,9.53,9.27,9.48,448569.897835],["2026-07-09",9.5,9.63,9.4,9.6,364289.08772],["2026-07-10",9.62,9.87,9.58,9.77,592486.346904],["2026-07-13",9.96,10.16,9.67,9.68,1077997.447216],["2026-07-14",10.05,10.05,9.35,9.69,1383606.83399],["2026-07-15",9.7,10.17,9.7,9.76,1018565.019206],["2026-07-16",9.73,10.02,9.678,9.99,979840.9671],["2026-07-17",10.14,10.16,9.82,9.94,543690.51914],["2026-07-20",10.04,10.04,9.71,9.76,378680.873852],["2026-07-21",9.94,9.94,9.46,9.58,555589.60345],["2026-07-22",9.66,9.955,9.502,9.56,448655.71335],["2026-07-23",9.36,9.36,8.76,9.02,866614.778931],["2026-07-24",9.03,9.24,8.93,9.11,768829.564299],["2026-07-27",9.05,9.66,9.05,9.64,785484.92427],["2026-07-28",9.77,10.28,9.6,10.25,955741.844847],["2026-07-29",10.14,10.17,9.835,9.95,601985.51513],["2026-07-30",9.91,10.46,9.82,10.34,1005240.785212],["2026-07-31",10.46,10.48,10.13,10.26,617725.157416],["2026-08-03",10.31,10.71,10.31,10.63,678305.680336],["2026-08-04",10.74,10.85,10.595,10.73,1132738.82308],["2026-08-05",10.53,11.09,10.53,10.9,1080425.228827],["2026-08-06",10.71,11.035,10.5,10.91,2499715.489512],["2026-08-07",11.4,12.69,10.87,12.22,2947016.956348],["2026-08-10",11.99,12.21,11.73,11.995,258828.660005],["2026-08-11",12.17,12.17,11.63,11.8,1380936.895553],["2026-08-12",10.99,11.33,10.48,10.71,10168192.842824],["2026-08-13",10.72,11.18,10.68,10.83,4032640.33215],["2026-08-14",10.89,10.98,10.49,10.66,2371130.213243]]}