{"t":"VG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-01-24",23.769,23.769,23.769,23.769,0.0],["2025-01-27",19.7381,19.7381,19.7381,19.7381,0.0],["2025-01-28",19.8075,19.8075,19.8075,19.8075,0.0],["2025-01-29",19.7579,19.7579,19.7579,19.7579,0.0],["2025-01-30",19.9956,21.9269,19.8273,20.1838,13507500.0],["2025-01-31",20.4611,20.7483,19.8966,20.2531,2876300.0],["2025-02-03",20.0848,21.501,20.0055,21.2336,6271700.0],["2025-02-04",21.2732,21.293,20.0848,20.2531,4508100.0],["2025-02-05",20.2531,20.3918,19.2132,19.4905,4905300.0],["2025-02-06",19.4806,19.7579,16.5293,17.3117,18900800.0],["2025-02-07",17.3711,17.4306,15.846,17.3711,11350900.0],["2025-02-10",17.49,17.6286,16.7175,17.0443,3678900.0],["2025-02-11",16.8958,17.7277,16.3412,16.3412,3999000.0],["2025-02-12",16.0044,16.2817,14.7368,15.0834,11960300.0],["2025-02-13",15.1329,15.8856,14.608,15.1428,7961300.0],["2025-02-14",15.3013,16.3907,14.9943,15.8064,5398700.0],["2025-02-18",16.3412,17.183,15.9945,16.767,8176200.0],["2025-02-19",17.2028,17.282,15.5786,15.9549,6466200.0],["2025-02-20",16.0539,16.8462,15.5191,16.3808,5140500.0],["2025-02-21",16.6185,16.6284,15.123,15.222,4606700.0],["2025-02-24",15.4498,15.846,15.0339,15.0339,2636200.0],["2025-02-25",15.0537,15.1923,13.7365,13.9742,7137500.0],["2025-02-26",14.2317,15.024,13.7959,14.0633,5108600.0],["2025-02-27",14.3802,14.6575,13.7662,13.786,4377400.0],["2025-02-28",13.885,15.8064,13.5978,14.9447,7150700.0],["2025-03-03",15.0735,15.7469,13.7464,13.7761,5460100.0],["2025-03-04",13.7662,14.3109,13.1522,13.6374,5012300.0],["2025-03-05",13.5186,14.3208,13.3601,14.093,6653700.0],["2025-03-06",11.2704,11.6171,8.6361,9.0124,44596100.0],["2025-03-07",9.1411,9.8245,8.537,9.1411,16706000.0],["2025-03-10",9.0588,9.6541,8.8405,8.8802,9524000.0],["2025-03-11",8.8504,10.1899,8.7214,9.5946,13529900.0],["2025-03-12",9.8922,10.8547,9.3862,10.1701,8200000.0],["2025-03-13",10.4677,10.7951,9.5251,9.6045,7877200.0],["2025-03-14",9.922,10.6959,9.9022,10.6265,5779200.0],["2025-03-17",10.3883,11.3409,10.1204,11.2019,7160900.0],["2025-03-18",11.1821,11.4996,10.4082,10.8051,5463800.0],["2025-03-19",11.4202,11.956,10.8249,11.1126,12118700.0],["2025-03-20",11.0134,11.8072,10.9837,11.6881,6360500.0],["2025-03-21",11.4698,12.1545,11.3607,11.5195,11596100.0],["2025-03-24",11.6187,12.0354,11.2416,11.4798,5339800.0],["2025-03-25",11.5294,11.9659,11.192,11.3805,5840900.0],["2025-03-26",11.5691,11.7377,11.1027,11.1523,4217400.0],["2025-03-27",10.9241,11.1623,10.438,10.5669,6150800.0],["2025-03-28",10.4479,10.6662,9.7434,9.8724,6164300.0],["2025-03-31",9.7037,10.4181,9.5251,10.2197,3654400.0],["2025-04-01",10.2197,10.3487,9.7533,9.922,3098200.0],["2025-04-02",9.793,10.0708,9.7533,9.8823,2491700.0],["2025-04-03",9.4259,9.5847,8.781,8.91,10355300.0],["2025-04-04",8.6321,8.6321,7.253,7.4217,16867200.0],["2025-04-07",7.1935,7.7392,6.6974,6.9454,13427900.0],["2025-04-08",7.63,9.029,7.4415,7.759,18093600.0],["2025-04-09",7.7193,8.9993,7.1736,8.6619,13337300.0],["2025-04-10",8.4436,8.4535,7.4018,7.7491,9008300.0],["2025-04-11",7.7292,8.4238,7.6896,8.2154,7910600.0],["2025-04-14",8.4734,8.9993,8.1658,8.3543,6621200.0],["2025-04-15",8.3345,8.6619,8.1757,8.2253,4631800.0],["2025-04-16",8.2154,9.2275,8.0368,8.8107,5840000.0],["2025-04-17",8.8306,9.0389,8.5329,8.5528,3594800.0],["2025-04-21",8.3047,8.6321,8.1956,8.4833,3241600.0],["2025-04-22",8.5627,8.9893,8.4337,8.5329,3325200.0],["2025-04-23",8.8802,9.3565,8.6818,8.9,3639700.0],["2025-04-24",8.9794,9.1282,8.4734,8.6421,5073500.0],["2025-04-25",8.4734,8.5627,8.1857,8.5627,6044300.0],["2025-04-28",8.4932,8.6917,8.265,8.5627,5650400.0],["2025-04-29",8.5428,8.6222,8.4139,8.5329,2775100.0],["2025-04-30",8.2353,8.4337,8.0567,8.3246,2578000.0],["2025-05-01",8.3643,8.9497,8.2849,8.6321,3630800.0],["2025-05-02",8.8604,9.0687,8.6818,8.7512,4079900.0],["2025-05-05",8.5825,8.7115,8.4238,8.4833,3521200.0],["2025-05-06",8.4337,8.7115,8.3345,8.6321,2936900.0],["2025-05-07",8.6222,8.9497,8.5528,8.9298,4001500.0],["2025-05-08",9.1183,9.5549,9.0191,9.0886,5139600.0],["2025-05-09",9.1084,9.4259,8.9695,9.2771,6876900.0],["2025-05-12",9.8228,10.1899,9.6243,9.8327,8920300.0],["2025-05-13",9.4557,10.9936,9.4557,10.6364,10669100.0],["2025-05-14",10.7158,10.7852,9.5747,10.0808,10413000.0],["2025-05-15",9.7533,10.0311,9.6442,9.7633,6315000.0],["2025-05-16",9.922,9.9419,9.4557,9.7136,7946400.0],["2025-05-19",9.4557,10.051,9.4458,10.0311,4615900.0],["2025-05-20",10.2594,10.7356,10.0708,10.3189,5477700.0],["2025-05-21",10.2594,10.7356,10.1502,10.3189,6523800.0],["2025-05-22",10.2395,11.2912,10.0609,10.8944,6876200.0],["2025-05-23",10.7654,11.4798,10.7555,11.3012,6204200.0],["2025-05-27",11.708,12.8093,11.4302,12.2834,10115400.0],["2025-05-28",12.3132,12.4025,11.7179,11.8866,5649200.0],["2025-05-29",12.0354,12.0949,11.5889,11.7576,3683400.0],["2025-05-30",11.5889,11.7973,11.3805,11.4798,9731300.0],["2025-06-02",11.5393,11.7576,11.2714,11.698,3927100.0],["2025-06-03",11.9263,14.2381,11.8766,14.1686,18069600.0],["2025-06-04",14.4861,15.6966,14.3075,14.7937,17034500.0],["2025-06-05",14.883,14.9326,13.7717,14.0,8509700.0],["2025-06-06",14.1389,15.1013,13.7817,15.1013,6015200.0],["2025-06-09",15.4883,15.8058,14.6052,15.6172,5966900.0],["2025-06-10",16.1705,17.1638,15.942,16.9254,8386800.0],["2025-06-11",17.2134,17.3326,16.0116,16.6473,5619600.0],["2025-06-12",16.4089,16.6274,15.6937,16.5976,5140700.0],["2025-06-13",16.7863,17.5412,16.4387,17.5213,6881000.0],["2025-06-16",17.8293,18.1173,16.5976,17.283,7219100.0],["2025-06-17",17.3823,17.6902,16.5777,17.5909,6963400.0],["2025-06-18",17.5313,18.2464,17.4319,18.157,6234200.0],["2025-06-20",18.3756,19.1304,18.0478,18.8821,7635200.0],["2025-06-23",19.3688,19.3688,15.942,16.4287,11982200.0],["2025-06-24",16.2897,16.7665,15.4255,16.6075,7163200.0],["2025-06-25",16.5777,16.7267,16.0116,16.0513,4625500.0],["2025-06-26",16.2897,17.2234,16.24,16.6572,3833100.0],["2025-06-27",16.7267,16.7267,15.2567,15.5845,4852000.0],["2025-06-30",15.5944,15.7732,15.1176,15.4752,3836000.0],["2025-07-01",15.1872,15.3461,14.6011,14.8196,6252100.0],["2025-07-02",14.8196,15.6441,14.3826,15.356,6438900.0],["2025-07-03",15.7037,15.8725,15.1176,15.4553,3044400.0],["2025-07-07",15.2467,15.2964,14.4223,15.058,3376300.0],["2025-07-08",15.1474,15.8725,14.7898,15.654,3994100.0],["2025-07-09",16.1407,16.4883,15.8725,16.3096,4260900.0],["2025-07-10",16.0314,16.8161,15.7434,16.7466,3466200.0],["2025-07-11",17.3823,18.0577,16.7565,17.7597,4900900.0],["2025-07-14",17.7597,18.0478,16.5678,16.6671,5266100.0],["2025-07-15",16.2599,16.6274,16.0712,16.4486,2303500.0],["2025-07-16",16.9353,17.0247,15.8427,16.1904,4230700.0],["2025-07-17",15.9619,16.3393,15.5149,16.1705,3256400.0],["2025-07-18",16.1904,16.8658,15.6341,15.793,3610500.0],["2025-07-21",15.793,15.8725,14.9587,15.068,4580500.0],["2025-07-22",14.8991,15.5447,14.7402,14.9587,3548400.0],["2025-07-23",14.3528,15.0084,14.1144,14.6607,9410500.0],["2025-07-24",14.6508,14.7104,14.1839,14.3627,3560900.0],["2025-07-25",14.3329,14.5813,14.0151,14.4621,3592600.0],["2025-07-28",15.3163,15.5447,14.8296,15.068,11025900.0],["2025-07-29",15.2964,15.7235,14.6706,15.5646,7326100.0],["2025-07-30",15.7136,15.9718,14.9587,15.2567,7492200.0],["2025-07-31",15.1772,15.5348,14.919,15.2269,3660800.0],["2025-08-01",14.8991,14.8991,14.472,14.8196,4645100.0],["2025-08-04",14.9388,15.0382,14.77,14.8296,3841700.0],["2025-08-05",14.6508,14.8991,14.2634,14.6706,5130200.0],["2025-08-06",14.7501,14.909,14.1144,14.2336,8413200.0],["2025-08-07",14.5018,14.5018,13.5284,13.578,7705800.0],["2025-08-08",13.6774,13.7469,12.2669,12.2669,9575300.0],["2025-08-11",12.2669,12.2868,11.7902,11.9888,7640800.0],["2025-08-12",12.7636,12.8927,12.0385,12.0981,8617900.0],["2025-08-13",13.8462,13.8959,12.6742,13.5482,14335000.0],["2025-08-14",13.3893,13.9754,13.2503,13.6178,6075100.0],["2025-08-15",13.5482,13.6575,12.3663,12.406,11047100.0],["2025-08-18",12.1676,12.3365,11.8398,12.2967,6184700.0],["2025-08-19",12.2173,12.4656,12.0583,12.1676,3847600.0],["2025-08-20",12.1577,12.5848,11.9093,12.4755,6323100.0],["2025-08-21",12.4656,12.9523,12.2967,12.6841,4672700.0],["2025-08-22",12.7636,13.0218,12.5649,12.7735,5203500.0],["2025-08-25",12.9324,13.6575,12.7636,13.2602,7060900.0],["2025-08-26",13.0317,13.1609,12.7834,12.7934,5611400.0],["2025-08-27",12.7934,13.2006,12.6742,12.9126,7583600.0],["2025-08-28",13.2006,13.2105,12.5649,12.7338,5930100.0],["2025-08-29",12.7139,12.9523,12.4755,12.9126,4629800.0],["2025-09-02",12.8232,12.9424,12.3961,12.9126,5315300.0],["2025-09-03",12.8232,13.0615,12.6046,12.6344,6620400.0],["2025-09-04",12.6344,12.992,12.5649,12.7834,3075400.0],["2025-09-05",12.7735,13.1311,12.6444,12.7536,4724300.0],["2025-09-08",12.8232,13.4887,12.8232,13.4688,9548200.0],["2025-09-09",13.5483,13.7866,13.1807,13.2006,6724200.0],["2025-09-10",13.2205,13.9853,13.2205,13.876,10227200.0],["2025-09-11",13.7171,13.9058,13.5185,13.6575,8913800.0],["2025-09-12",13.6575,13.737,13.4191,13.5085,5164700.0],["2025-09-15",13.5383,13.6774,13.439,13.5582,6115100.0],["2025-09-16",13.5979,14.0449,13.5681,14.0052,6591600.0],["2025-09-17",13.9356,14.1839,13.6873,13.8562,7912600.0],["2025-09-18",14.035,14.1541,13.6972,13.7469,10305300.0],["2025-09-19",13.7439,13.8235,13.0776,13.1771,49649400.0],["2025-09-22",13.1472,14.1417,13.1472,14.1417,10244000.0],["2025-09-23",14.2611,14.7086,14.2213,14.4898,9064600.0],["2025-09-24",14.7285,14.9473,14.4301,14.45,7160800.0],["2025-09-25",13.8633,14.7185,13.8036,14.6688,6233300.0],["2025-09-26",14.6986,15.2158,14.6489,14.7484,6010000.0],["2025-09-29",14.7484,14.7484,14.0423,14.1417,5736300.0],["2025-09-30",13.9329,14.4401,13.903,14.1119,5953700.0],["2025-10-01",14.0323,14.6589,14.0323,14.639,4612800.0],["2025-10-02",14.6091,14.7384,13.6743,13.7041,5438200.0],["2025-10-03",13.734,13.9627,13.6445,13.8732,4037300.0],["2025-10-06",14.0721,14.3307,13.8533,13.8732,4706400.0],["2025-10-07",13.724,13.8036,12.7494,12.829,8837000.0],["2025-10-08",12.9085,13.1969,12.7793,12.9583,5071600.0],["2025-10-09",12.9583,13.2467,12.3914,12.5107,7067100.0],["2025-10-10",9.9151,10.4919,9.3681,9.398,41868600.0],["2025-10-13",9.8057,9.8057,8.9803,8.9902,14291800.0],["2025-10-14",8.7018,9.209,8.5626,8.9505,16555500.0],["2025-10-15",9.0499,9.5571,9.04,9.0897,11176100.0],["2025-10-16",9.2985,9.4378,8.8212,9.0797,15853200.0],["2025-10-17",9.04,9.1195,8.7416,8.8311,10316800.0],["2025-10-20",8.8411,9.2687,8.7516,9.2389,7250900.0],["2025-10-21",9.209,9.7659,9.0996,9.5571,9375400.0],["2025-10-22",9.5372,9.6168,9.1692,9.4875,8428400.0],["2025-10-23",9.756,9.7858,9.3184,9.5869,7462600.0],["2025-10-24",9.7858,9.8157,9.3781,9.4378,4980200.0],["2025-10-27",9.4974,9.6168,9.2488,9.3085,6920100.0],["2025-10-28",9.2488,9.4477,9.2289,9.3383,5535100.0],["2025-10-29",9.2687,9.398,8.672,8.7516,8762400.0],["2025-10-30",8.6621,8.9107,8.5129,8.5328,8249800.0],["2025-10-31",8.5527,8.7416,8.493,8.5228,6394400.0],["2025-11-03",8.5228,8.5924,8.2643,8.314,6125800.0],["2025-11-04",8.1747,8.2046,7.7272,7.9261,8522300.0],["2025-11-05",7.956,8.0654,7.6775,7.7073,9090200.0],["2025-11-06",7.777,7.8665,7.4189,7.7073,6879500.0],["2025-11-07",7.7073,7.9858,7.5979,7.946,9330900.0],["2025-11-10",8.9107,8.9803,7.7272,8.4433,18881500.0],["2025-11-11",8.3637,8.3637,7.4488,7.4885,20569600.0],["2025-11-12",7.767,8.1151,7.6477,8.0852,10414000.0],["2025-11-13",8.0455,8.5527,7.8068,7.8167,11234100.0],["2025-11-14",7.7571,8.1946,7.7471,7.9361,5593000.0],["2025-11-17",7.9759,8.1747,7.8565,8.0654,6464100.0],["2025-11-18",7.9759,8.0554,7.7272,7.8565,7238600.0],["2025-11-19",7.7571,7.8565,7.4885,7.7272,8581500.0],["2025-11-20",7.7272,7.946,7.0907,7.1106,9835300.0],["2025-11-21",7.0112,7.4289,6.8919,7.2101,11410800.0],["2025-11-24",7.1902,7.2101,6.7029,7.0012,13398400.0],["2025-11-25",6.872,6.9217,6.683,6.8521,7548900.0],["2025-11-26",6.862,7.23,6.8123,7.0907,6751500.0],["2025-11-28",7.0609,7.5283,7.0211,7.4189,4579400.0],["2025-12-01",7.2896,7.3493,6.8123,6.8421,9832700.0],["2025-12-02",6.8819,6.9316,6.5637,6.5935,15361600.0],["2025-12-03",6.5935,6.9217,6.4642,6.8521,11615700.0],["2025-12-04",6.9018,7.0907,6.8819,6.9814,8720100.0],["2025-12-05",6.9615,7.22,6.7626,6.7825,10293100.0],["2025-12-08",6.7128,6.862,6.5239,6.5637,9112300.0],["2025-12-09",6.5438,6.6731,6.4841,6.5935,9178400.0],["2025-12-10",6.5637,6.6134,5.9869,6.0366,23647300.0],["2025-12-11",5.967,6.2156,5.8377,6.2056,14581500.0],["2025-12-12",6.1957,6.4443,6.0863,6.1161,9772500.0],["2025-12-15",6.1331,6.183,5.8938,5.9137,12387300.0],["2025-12-16",5.9137,6.0533,5.7043,5.9037,16117100.0],["2025-12-17",5.9037,6.0832,5.814,5.9237,10074700.0],["2025-12-18",5.9835,6.3126,5.8738,6.0433,12305800.0],["2025-12-19",6.0433,6.4123,6.0433,6.3325,23001600.0],["2025-12-22",6.4622,6.6417,6.3525,6.5918,11613000.0],["2025-12-23",6.5918,7.0306,6.4323,7.0107,17451200.0],["2025-12-24",7.0605,7.3896,6.8611,7.2101,12471200.0],["2025-12-26",7.2101,7.2799,6.8112,6.9309,11302200.0],["2025-12-29",6.9309,7.1104,6.891,7.0007,10217200.0],["2025-12-30",7.0107,7.3198,6.9708,6.9907,8838900.0],["2025-12-31",6.9608,7.0605,6.8013,6.8013,12129800.0],["2026-01-02",6.8411,7.1802,6.8411,7.0207,7951200.0],["2026-01-05",7.2002,7.2002,6.7414,6.8112,13574900.0],["2026-01-06",6.8013,7.0107,6.6816,6.9409,10262000.0],["2026-01-07",6.881,6.9708,6.6218,6.8013,13658100.0],["2026-01-08",6.7314,7.5691,6.7115,7.4993,15301900.0],["2026-01-09",7.5392,7.5791,7.1503,7.2101,11943000.0],["2026-01-12",7.1603,7.4495,6.8013,7.3597,12959300.0],["2026-01-13",7.5093,8.2174,7.4594,7.8583,19796300.0],["2026-01-14",7.8883,8.2572,7.6988,7.8982,13214000.0],["2026-01-15",7.9282,8.1276,7.6589,7.9381,9623700.0],["2026-01-16",8.0777,8.7958,7.978,8.7758,15437000.0],["2026-01-20",8.4766,8.7559,8.2273,8.4567,12520600.0],["2026-01-21",8.716,9.055,8.6262,9.0251,15136400.0],["2026-01-22",9.9625,10.0224,9.3044,9.5038,20860900.0],["2026-01-23",9.7033,9.9825,9.5038,9.8528,10145700.0],["2026-01-26",9.8728,9.9227,9.2944,9.3542,9661300.0],["2026-01-27",9.1647,9.6534,8.8456,8.8855,13488400.0],["2026-01-28",8.8556,9.5138,8.726,9.4839,11523700.0],["2026-01-29",9.5936,9.8229,9.3841,9.6434,11459900.0],["2026-01-30",9.5238,10.0224,9.3243,9.7731,11781300.0],["2026-02-02",9.3542,9.7431,8.9753,8.9952,10644700.0],["2026-02-03",9.0152,9.5437,8.9154,9.4539,11854800.0],["2026-02-04",9.4938,9.7232,9.2146,9.5836,11897000.0],["2026-02-05",9.3941,9.5437,8.9653,9.2944,12394100.0],["2026-02-06",9.3841,9.9227,9.3642,9.8728,11947900.0],["2026-02-09",9.7731,10.152,9.5636,10.142,9300500.0],["2026-02-10",10.1919,10.2717,9.803,10.1121,7108100.0],["2026-02-11",10.3116,10.4013,9.7132,9.7531,7369300.0],["2026-02-12",9.6833,9.8429,9.1149,9.2545,9992500.0],["2026-02-13",9.1348,9.5238,9.1049,9.3343,6049800.0],["2026-02-17",9.2744,9.3343,8.5265,8.7459,11128200.0],["2026-02-18",8.8955,9.5636,8.7958,9.5238,10155600.0],["2026-02-19",9.4539,10.2318,9.3642,9.8628,11808800.0],["2026-02-20",9.8728,9.9326,9.5736,9.6634,7417300.0],["2026-02-23",9.4938,9.6733,9.2146,9.4041,5633600.0],["2026-02-24",9.2545,9.3841,9.0052,9.3243,7277500.0],["2026-02-25",9.3243,9.424,9.065,9.2844,4978900.0],["2026-02-26",9.2246,9.7033,9.1249,9.444,7785200.0],["2026-02-27",9.3044,9.7531,9.3044,9.6634,11751100.0],["2026-03-02",11.1692,11.8872,10.9099,11.3487,46305500.0],["2026-03-03",13.2634,13.3931,11.1991,11.4285,50792800.0],["2026-03-04",10.9199,11.2191,10.4711,11.1293,38163200.0],["2026-03-05",11.4086,12.5454,11.2889,12.2463,42790000.0],["2026-03-06",12.3659,12.9443,12.1366,12.4457,28751200.0],["2026-03-09",12.715,12.9942,11.4385,11.4784,31073100.0],["2026-03-10",11.1493,11.598,10.7404,11.3687,23968600.0],["2026-03-11",11.4784,12.4956,11.4584,12.4258,21078900.0],["2026-03-12",12.6751,13.2136,12.4656,12.7349,23860800.0],["2026-03-13",12.4258,13.5128,12.4158,13.064,29388800.0],["2026-03-16",12.9222,12.9222,12.1233,12.2631,18714400.0],["2026-03-17",12.1533,13.082,11.9935,12.9522,14572500.0],["2026-03-18",13.3316,15.0792,12.9522,14.8296,55396400.0],["2026-03-19",15.7283,16.7869,13.811,14.2703,100962800.0],["2026-03-20",14.7097,15.9081,14.4401,15.7882,68126200.0],["2026-03-23",15.219,16.2876,15.0293,15.7783,53224100.0],["2026-03-24",16.657,17.5958,16.4573,16.5772,49350200.0],["2026-03-25",16.3075,17.1564,15.7683,16.687,28091800.0],["2026-03-26",17.0066,17.3461,16.4973,16.7969,26263000.0],["2026-03-27",17.396,17.5458,16.6371,17.5059,27180900.0],["2026-03-30",17.2762,17.5858,16.6371,16.8668,23209900.0],["2026-03-31",15.998,16.4174,15.3289,15.7383,44639200.0],["2026-04-01",15.1192,15.6884,14.2004,14.6598,38368300.0],["2026-04-02",15.7283,15.7783,14.3902,14.6199,32333700.0],["2026-04-06",14.51,15.998,14.3602,15.9181,24975600.0],["2026-04-07",15.6784,16.8568,15.6285,15.968,23741400.0],["2026-04-08",13.2917,14.5899,13.032,14.4201,44913800.0],["2026-04-09",14.48,14.6099,12.5926,12.9721,39311300.0],["2026-04-10",12.9522,13.1619,12.4928,12.9522,24787100.0],["2026-04-13",13.3216,13.5413,12.6725,12.7325,23129800.0],["2026-04-14",12.353,12.6226,12.1932,12.4928,15494400.0],["2026-04-15",12.4429,12.6426,12.1333,12.1632,13561500.0],["2026-04-16",12.2032,12.8323,12.0534,12.6626,18738000.0],["2026-04-17",11.8836,11.9635,10.9349,11.4442,39132700.0],["2026-04-20",11.5441,11.7338,11.3344,11.4342,16731100.0],["2026-04-21",11.5641,12.2232,11.5041,12.0734,23387800.0],["2026-04-22",11.9835,12.5028,11.9635,12.323,17771200.0],["2026-04-23",12.4429,13.0021,12.353,12.9322,23441300.0],["2026-04-24",12.5028,12.5128,11.8237,11.8836,24221400.0],["2026-04-27",12.0035,12.6326,12.0035,12.1732,12317500.0],["2026-04-28",12.4628,12.5827,12.0035,12.1433,14279500.0],["2026-04-29",12.4329,13.2318,12.363,13.1419,25541200.0],["2026-04-30",12.6825,13.3017,12.4528,13.2517,18010000.0],["2026-05-01",12.9821,13.052,12.4329,12.7125,19352300.0],["2026-05-04",12.9222,13.791,12.7424,13.7511,24286100.0],["2026-05-05",13.3017,13.4415,12.9522,13.0021,15436900.0],["2026-05-06",12.363,12.4229,11.8237,11.9835,18864400.0],["2026-05-07",11.7039,11.7638,11.1446,11.6739,18783000.0],["2026-05-08",11.6739,11.7738,11.3344,11.4342,17484400.0],["2026-05-11",11.6939,12.0134,11.4342,11.604,19572500.0],["2026-05-12",12.5627,13.5813,12.0933,13.2517,41849700.0],["2026-05-13",13.4315,13.9907,12.9522,12.9821,32078000.0],["2026-05-14",12.8723,13.2517,12.7325,12.9921,21236900.0],["2026-05-15",13.4015,14.3802,13.3816,14.2104,23292000.0],["2026-05-18",13.6512,14.5999,13.4415,14.1505,20664200.0],["2026-05-19",14.5799,14.9294,14.0506,14.7597,17579600.0],["2026-05-20",14.7197,14.8795,13.801,14.0107,21763500.0],["2026-05-21",14.2304,14.4601,13.4814,13.5413,17801600.0],["2026-05-22",13.2717,14.0107,13.1918,13.811,11202300.0],["2026-05-26",13.2817,13.4515,12.8423,12.8723,14720700.0],["2026-05-27",12.5128,12.6626,12.2631,12.353,14528400.0],["2026-05-28",12.5827,12.8024,12.4129,12.5227,9074400.0],["2026-05-29",12.4029,12.4329,11.9236,12.0234,13943300.0],["2026-06-01",12.5227,13.092,12.5028,12.6626,15157300.0],["2026-06-02",12.5926,12.7824,12.2931,12.353,8288800.0],["2026-06-03",12.5327,12.9821,12.4429,12.5028,11805600.0],["2026-06-04",12.8423,13.2717,12.7125,13.1419,11129200.0],["2026-06-05",13.082,13.1818,12.7624,12.7824,10191400.0],["2026-06-08",13.2318,13.2418,12.7824,12.8223,9173900.0],["2026-06-09",12.5827,12.6526,12.0933,12.4528,13663100.0],["2026-06-10",12.5627,13.4015,12.5227,13.2717,12034200.0],["2026-06-11",13.2617,13.801,12.6825,12.7325,20867000.0],["2026-06-12",12.4828,13.2617,12.4429,13.062,10614400.0],["2026-06-15",12.3,12.3,11.66,11.7,25398000.0],["2026-06-16",11.39,11.7,10.84,11.09,20773900.0],["2026-06-17",11.0,11.2,10.82,11.05,16186600.0],["2026-06-18",10.88,11.08,10.59,11.02,19832500.0],["2026-06-22",11.1,11.37,10.9,11.26,15302100.0],["2026-06-23",11.2,11.25,10.99,11.21,10738700.0],["2026-06-24",10.92,11.1,10.31,10.51,14867300.0],["2026-06-25",10.4,10.84,10.26,10.83,15262500.0],["2026-06-26",10.78,10.98,10.68,10.95,8547500.0],["2026-06-29",10.89,11.33,10.88,11.15,9490800.0],["2026-06-30",11.3,11.38,11.08,11.13,6691300.0],["2026-07-01",11.07,11.33,10.86,11.03,8452000.0],["2026-07-02",11.27,11.35,11.01,11.13,6823100.0],["2026-07-06",11.075,11.135,10.8,10.85,6652101.052669],["2026-07-07",11.01,11.78,10.98,11.59,12005081.02991],["2026-07-08",12.13,12.835,11.98,12.38,26837209.161533],["2026-07-09",12.65,12.9499,12.3406,12.53,15569035.708921],["2026-07-10",12.6,12.67,12.05,12.24,10538448.522685],["2026-07-13",12.675,13.46,12.545,13.36,21241648.91537],["2026-07-14",13.17,13.55,13.1,13.23,13689712.05595],["2026-07-15",13.21,13.3195,12.7,12.91,12728024.519275],["2026-07-16",13.19,13.2499,12.645,12.67,9603756.666684],["2026-07-17",13.05,13.84,12.895,13.8,21692553.564981],["2026-07-20",13.6,14.6072,13.57,14.29,23527062.39658],["2026-07-21",14.2,14.56,13.88,14.06,18111910.027766],["2026-07-22",14.4,14.95,14.27,14.82,22625682.615332],["2026-07-23",15.29,15.45,15.035,15.16,22684580.65308],["2026-07-24",14.91,15.12,14.29,14.31,19419004.311473],["2026-07-27",13.86,14.11,12.74,12.82,19924051.16584],["2026-07-28",12.84,13,12.11,12.17,14721522.48765],["2026-07-29",12.845,13.165,12.8,13.05,13941405.199292],["2026-07-30",12.77,13.25,12.64,13.24,9514015.950507],["2026-07-31",13.34,13.55,13.1203,13.38,10391463.427999],["2026-08-03",12.7,13.36,12.63,13.08,11536227.633204],["2026-08-04",12.76,13.26,12.635,12.84,11317581.376535],["2026-08-05",12.9,12.93,12.3301,12.43,9436100.353178],["2026-08-06",12.75,13.665,12.655,13.58,13148111.741894],["2026-08-07",13.26,13.67,13.205,13.26,8861637.216906],["2026-08-10",13.75,14.1799,13.75,13.975,3585924.187499],["2026-08-11",13.15,14.05,12.92,13.22,23394731.360967],["2026-08-12",13.26,13.95,13.06,13.72,19359028.131992],["2026-08-13",13.32,13.81,13.17,13.54,14845288.77428],["2026-08-14",13.67,14.2,13.64,13.99,13457438.585568]]}