{"t":"VLTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-10-04",75.7212,79.6223,75.4051,76.8372,8358300.0],["2023-10-05",75.0595,76.0372,71.7509,73.5286,15351900.0],["2023-10-06",72.1361,77.4989,72.1361,77.015,7781100.0],["2023-10-09",75.7014,77.0347,72.8215,73.6867,7000900.0],["2023-10-10",73.0447,74.5755,71.6028,74.0718,5385600.0],["2023-10-11",73.5188,75.6125,72.699,73.5484,4602500.0],["2023-10-12",72.8373,74.3681,71.8497,73.3114,4668700.0],["2023-10-13",72.7188,73.0743,69.5979,70.9608,5286500.0],["2023-10-16",70.7337,73.9138,70.7337,73.2916,4555000.0],["2023-10-17",72.225,74.1953,72.1065,73.5583,2584900.0],["2023-10-18",72.5904,73.0161,71.3766,71.5534,2959800.0],["2023-10-19",70.9312,71.8398,69.0843,69.4201,2867400.0],["2023-10-20",69.5288,69.9041,68.0473,69.0646,3151500.0],["2023-10-23",68.4424,71.5732,66.8128,71.0102,4089800.0],["2023-10-24",71.3954,72.7978,70.9016,71.1188,3432200.0],["2023-10-25",70.4176,71.4398,68.9164,69.9139,3298200.0],["2023-10-26",65.5091,71.3361,64.6993,69.1337,3537100.0],["2023-10-27",67.7905,68.5807,66.9116,67.1486,3412000.0],["2023-10-30",67.6325,68.472,66.5856,67.514,3393700.0],["2023-10-31",68.0671,68.8671,66.8128,68.1461,3370700.0],["2023-11-01",67.3165,68.3338,66.635,66.6745,2503500.0],["2023-11-02",67.1585,69.667,65.8647,69.4103,2848700.0],["2023-11-03",69.5979,70.2102,68.2053,69.9238,2225900.0],["2023-11-06",69.1831,69.2029,67.2375,67.4153,2855000.0],["2023-11-07",66.9116,69.3806,66.5264,69.2029,2133600.0],["2023-11-08",68.9362,69.4498,68.6893,68.9362,2053800.0],["2023-11-09",68.235,69.4498,68.235,68.7683,2020500.0],["2023-11-10",68.4523,69.9041,68.2844,69.6769,1645300.0],["2023-11-13",69.4103,72.2941,69.3115,72.0768,2964300.0],["2023-11-14",72.9361,73.183,72.1065,72.7188,2814500.0],["2023-11-15",72.5608,73.7163,72.1065,72.9953,3437100.0],["2023-11-16",71.8398,72.1558,69.7065,70.0028,2446600.0],["2023-11-17",70.0226,70.4868,69.193,70.1115,1500400.0],["2023-11-20",70.1213,70.467,69.7065,69.8843,1814300.0],["2023-11-21",69.9238,71.8991,69.5979,71.4151,1767600.0],["2023-11-22",71.8991,72.9163,71.4448,72.0373,1906300.0],["2023-11-24",71.7608,73.2126,71.3361,73.0941,823400.0],["2023-11-27",72.9064,73.0743,72.0966,72.5904,1649900.0],["2023-11-28",72.0225,73.6166,71.9485,72.4126,2062100.0],["2023-11-29",72.4916,74.3188,72.3336,73.3015,2519200.0],["2023-11-30",73.7756,76.6594,73.7756,76.294,8454100.0],["2023-12-01",76.215,76.215,75.0298,75.5632,2039400.0],["2023-12-04",75.0298,75.9681,74.5558,74.8422,1625800.0],["2023-12-05",74.4669,75.1977,74.2881,74.615,1411400.0],["2023-12-06",74.615,75.5434,74.0916,74.8916,2001200.0],["2023-12-07",74.862,75.3459,73.6966,73.7064,1296000.0],["2023-12-08",73.6768,74.7088,73.3509,74.4965,1131300.0],["2023-12-11",74.0718,76.4026,73.7262,75.8693,1649000.0],["2023-12-12",75.4249,76.9162,74.8422,76.4915,2329300.0],["2023-12-13",76.215,77.73,75.3558,76.7779,3854100.0],["2023-12-14",77.5384,78.7334,76.6693,78.3483,3231000.0],["2023-12-15",77.8939,78.9408,77.0643,77.8742,6727600.0],["2023-12-18",78.21,79.9186,77.4594,79.8396,1955000.0],["2023-12-19",80.5902,82.5852,79.9877,82.4074,2902900.0],["2023-12-20",82.516,82.8469,79.6223,79.642,1704100.0],["2023-12-21",80.3136,80.9655,78.8223,80.1161,919300.0],["2023-12-22",79.642,80.7778,79.0396,80.6297,712700.0],["2023-12-26",80.6889,81.3161,80.3828,81.1136,700200.0],["2023-12-27",81.1235,82.4666,80.9655,82.1901,1018100.0],["2023-12-28",82.0616,82.4966,81.3398,82.1011,799300.0],["2023-12-29",81.9034,82.4175,80.9345,81.3299,675000.0],["2024-01-02",80.1831,81.0729,79.0461,80.104,1129600.0],["2024-01-03",79.6887,79.9853,76.8709,77.1676,1198300.0],["2024-01-04",76.5743,77.3949,75.7043,75.7438,1388500.0],["2024-01-05",75.7438,76.7622,75.3879,76.0305,1899300.0],["2024-01-08",75.6054,76.9599,75.6054,76.6337,1555800.0],["2024-01-09",76.6238,76.6979,75.8526,75.8724,2100300.0],["2024-01-10",75.5362,75.8625,74.1471,75.5659,1625000.0],["2024-01-11",75.5362,75.7241,74.1125,75.2198,1020100.0],["2024-01-12",75.3484,75.556,74.152,74.9035,1066100.0],["2024-01-16",73.5193,74.4289,73.0744,73.7071,1342700.0],["2024-01-17",73.628,75.121,73.4303,75.0221,1469100.0],["2024-01-18",74.9825,75.7142,74.1817,75.1506,1253400.0],["2024-01-19",75.0122,76.8017,75.0122,76.6732,1280800.0],["2024-01-22",76.782,78.8582,76.6238,78.789,1496100.0],["2024-01-23",79.5899,79.5899,77.9684,77.9981,1202800.0],["2024-01-24",78.6012,78.6012,75.3582,75.3978,1338600.0],["2024-01-25",75.5856,76.0701,75.1308,75.8328,1081000.0],["2024-01-26",76.1986,77.217,75.5758,76.1195,997600.0],["2024-01-29",75.7636,77.0786,75.2,77.0192,1044100.0],["2024-01-30",76.8611,77.4839,75.9564,77.4444,1199100.0],["2024-01-31",77.4444,77.7113,75.7438,75.8229,2405800.0],["2024-02-01",75.8822,76.2579,74.3201,75.9218,1508000.0],["2024-02-02",75.8229,76.258,74.4882,75.9712,1069200.0],["2024-02-05",75.2099,75.7438,74.6365,74.9133,1323400.0],["2024-02-06",74.3597,76.8413,74.2015,76.7424,1552900.0],["2024-02-07",79.3328,82.022,78.53,80.2424,2520300.0],["2024-02-08",80.8059,82.9415,80.5785,81.6266,2085600.0],["2024-02-09",81.6365,82.6054,81.063,81.2014,1319500.0],["2024-02-12",81.5969,82.8427,81.1124,82.5559,1681800.0],["2024-02-13",80.9938,82.8328,80.3076,81.2607,1068900.0],["2024-02-14",82.1011,83.5001,81.9627,83.2678,1414000.0],["2024-02-15",83.7424,86.046,83.3617,85.611,1767700.0],["2024-02-16",85.4429,85.7197,84.8299,85.1166,1486200.0],["2024-02-20",84.1873,85.1661,84.0489,84.8003,1534400.0],["2024-02-21",83.2085,84.5729,82.3977,84.3949,869100.0],["2024-02-22",85.0672,85.6061,84.7311,84.9684,1006600.0],["2024-02-23",85.433,86.4168,85.3836,85.7296,1152700.0],["2024-02-26",85.7988,86.4514,85.1859,85.3342,893800.0],["2024-02-27",86.5898,86.8765,85.8038,86.7974,1836600.0],["2024-02-28",86.5997,87.8059,85.8681,86.5799,1064500.0],["2024-02-29",86.9062,86.9062,85.0385,85.4429,2953400.0],["2024-03-01",84.7311,86.0559,84.7311,85.7791,816800.0],["2024-03-04",86.2438,87.445,85.9076,86.748,1522800.0],["2024-03-05",86.3822,87.7861,85.8483,87.4994,1683500.0],["2024-03-06",87.8158,88.6067,87.0842,87.8652,1298400.0],["2024-03-07",88.2607,89.5262,88.1816,88.3101,934500.0],["2024-03-08",88.4387,89.4867,87.8751,88.2508,698900.0],["2024-03-11",87.8652,88.1618,86.3426,87.7565,1085500.0],["2024-03-12",88.3299,88.5504,87.4005,87.4302,1316800.0],["2024-03-13",87.4005,88.5919,86.8963,88.0926,1281100.0],["2024-03-14",87.9245,88.1322,86.6689,87.2324,1124700.0],["2024-03-15",86.0262,87.272,84.9288,85.522,5058400.0],["2024-03-18",86.4712,86.6936,85.7346,86.046,2674800.0],["2024-03-19",86.3327,86.7381,86.0164,86.4514,1697500.0],["2024-03-20",86.3921,87.618,86.311,87.1237,1736100.0],["2024-03-21",88.142,89.3285,87.4322,88.8836,1733500.0],["2024-03-22",89.6646,89.6646,87.9493,88.4485,1495400.0],["2024-03-25",88.2904,88.9824,87.8949,88.3892,1350800.0],["2024-03-26",88.5375,89.1703,88.1421,88.2508,1518800.0],["2024-03-27",88.6269,89.6958,87.8252,88.8149,1395700.0],["2024-03-28",88.8347,88.9238,87.7164,87.7461,1546500.0],["2024-04-01",87.6768,87.7461,86.41,86.6376,1172600.0],["2024-04-02",86.41,86.41,85.6578,85.6875,1424200.0],["2024-04-03",85.5588,86.885,85.0244,86.3506,3038000.0],["2024-04-04",87.2116,87.2116,85.7073,85.7964,1543300.0],["2024-04-05",86.0636,86.6772,85.6974,86.1922,1993800.0],["2024-04-08",86.5485,87.2314,86.1527,86.7663,923800.0],["2024-04-09",87.1028,88.7556,86.6772,88.2805,1215100.0],["2024-04-10",86.8257,87.6768,86.4298,87.2908,1142500.0],["2024-04-11",87.3799,88.0232,85.3609,86.5089,1241000.0],["2024-04-12",85.7469,86.8553,85.1531,86.4694,1299000.0],["2024-04-15",87.558,89.8343,87.558,88.9337,2158300.0],["2024-04-16",88.7456,90.4281,88.5477,89.9531,2097700.0],["2024-04-17",90.636,91.2001,89.1702,89.6166,2265100.0],["2024-04-18",89.6166,89.7156,87.5085,87.8846,2378100.0],["2024-04-19",87.9143,88.7259,87.4986,87.9737,5196800.0],["2024-04-22",88.2211,90.5271,87.2215,90.2896,1995500.0],["2024-04-23",90.8339,92.8776,90.4578,92.7539,2554700.0],["2024-04-24",92.4768,94.4166,87.8252,91.4475,3370000.0],["2024-04-25",91.685,93.1399,89.9234,92.8232,1921400.0],["2024-04-26",92.5955,93.3675,91.6504,93.1498,1151400.0],["2024-04-29",93.1795,94.5749,93.0508,93.9118,1869000.0],["2024-04-30",93.5556,94.4562,92.6351,92.7143,1287900.0],["2024-05-01",92.6747,94.2285,92.4867,93.4071,1091900.0],["2024-05-02",93.4269,94.0207,92.1502,92.8826,1265900.0],["2024-05-03",93.8327,95.1391,93.5457,94.9015,939900.0],["2024-05-06",95.9011,96.2376,95.0302,95.9902,632600.0],["2024-05-07",96.0397,96.3861,95.149,96.2673,1240900.0],["2024-05-08",95.6933,95.9011,95.2875,95.7329,1039000.0],["2024-05-09",95.6933,96.4553,94.8916,94.951,1860600.0],["2024-05-10",95.3766,95.822,94.4859,95.5052,1521600.0],["2024-05-13",95.7131,95.7131,94.7184,94.8817,1273800.0],["2024-05-14",95.1787,96.2277,94.2533,95.9407,1310900.0],["2024-05-15",96.7423,98.3456,96.7324,97.8805,1425500.0],["2024-05-16",97.6628,98.1774,97.3956,97.4351,1261200.0],["2024-05-17",97.2867,97.9201,96.4158,97.5836,1319400.0],["2024-05-20",97.7222,98.7613,96.3366,97.6034,1278000.0],["2024-05-21",97.6034,98.7217,97.1382,98.504,882100.0],["2024-05-22",98.5139,99.8797,98.4842,99.7213,1207400.0],["2024-05-23",99.8401,100.0083,98.7861,98.8306,1175400.0],["2024-05-24",99.0681,101.2554,98.7663,101.1366,1867300.0],["2024-05-28",100.9585,101.5226,99.2562,99.6323,2062300.0],["2024-05-29",98.7613,99.9193,97.4351,97.5242,1613500.0],["2024-05-30",97.7914,98.504,96.9799,98.2071,1786100.0],["2024-05-31",98.4347,99.4096,97.0541,97.5638,6836500.0],["2024-06-03",99.8104,100.1667,96.3168,97.9003,1350100.0],["2024-06-04",97.5044,99.4343,97.4055,99.4046,1233000.0],["2024-06-05",99.5333,99.949,98.5842,99.7609,762000.0],["2024-06-06",99.8698,100.6615,97.7142,98.2863,1119700.0],["2024-06-07",97.6776,98.989,97.2966,98.1972,1062000.0],["2024-06-10",97.8607,98.9989,97.3312,98.8207,943800.0],["2024-06-11",98.4149,99.1671,97.257,99.1572,798200.0],["2024-06-12",99.9589,100.4141,98.5832,100.0875,833400.0],["2024-06-13",99.7015,100.1073,98.5931,99.9688,708900.0],["2024-06-14",99.3254,99.9489,98.4842,99.7114,918100.0],["2024-06-17",99.0187,100.3547,98.697,99.5333,925200.0],["2024-06-18",99.563,100.5626,99.2562,100.1766,999300.0],["2024-06-20",99.3947,100.0578,98.5337,99.2463,1734400.0],["2024-06-21",98.9692,99.0384,97.1976,97.8508,3259700.0],["2024-06-24",98.4347,99.6917,97.9003,98.7218,1377500.0],["2024-06-25",98.5238,99.2364,97.5737,97.93,1040100.0],["2024-06-26",97.4054,97.8409,97.1877,97.3659,1441300.0],["2024-06-27",97.7518,97.8261,96.2772,96.6038,1353600.0],["2024-06-28",96.9505,97.1278,94.5632,94.5731,9333700.0],["2024-07-01",95.1179,95.3854,94.0282,94.5532,1486900.0],["2024-07-02",94.2065,94.682,92.889,93.4636,2085400.0],["2024-07-03",93.8301,94.9792,93.7509,94.4344,1198600.0],["2024-07-05",93.6023,94.8752,93.1169,94.7018,933100.0],["2024-07-08",95.2467,95.2467,94.3353,94.999,1204800.0],["2024-07-09",95.1575,95.4745,94.5334,94.8009,838200.0],["2024-07-10",94.8108,95.3259,94.3155,94.9099,1132400.0],["2024-07-11",95.108,97.1784,94.9297,96.1878,1976800.0],["2024-07-12",97.2378,98.694,97.0892,97.8321,1052600.0],["2024-07-15",98.0699,98.4216,97.0119,97.0892,1088600.0],["2024-07-16",97.5746,98.9515,97.5746,98.268,1111700.0],["2024-07-17",98.5652,98.8772,96.5939,97.1189,1527500.0],["2024-07-18",97.5746,98.4315,97.2576,97.7034,849500.0],["2024-07-19",97.8718,98.3275,97.3368,97.535,1011400.0],["2024-07-22",98.0105,98.8228,97.1784,98.5949,930700.0],["2024-07-23",97.9808,99.9223,97.9461,99.4964,971600.0],["2024-07-24",99.3775,99.8431,98.0342,98.3671,1364100.0],["2024-07-25",98.0996,100.6356,97.9907,98.6742,1687400.0],["2024-07-26",103.0229,106.8467,103.0229,103.8848,3164700.0],["2024-07-29",105.0834,105.8937,103.9541,104.1126,2195500.0],["2024-07-30",104.1819,106.49,104.1819,106.0542,1702100.0],["2024-07-31",106.2325,106.7535,105.1527,105.5589,1486100.0],["2024-08-01",105.7174,106.3315,104.7218,105.6976,1531200.0],["2024-08-02",104.8655,105.4895,102.0819,103.855,1698800.0],["2024-08-05",101.5964,102.7753,100.6554,101.0318,1773500.0],["2024-08-06",101.3785,104.0433,100.804,103.1418,1612900.0],["2024-08-07",104.1324,105.5985,102.9843,103.2508,1183700.0],["2024-08-08",103.5579,106.3216,102.7456,106.2325,1173600.0],["2024-08-09",105.757,106.0839,104.6624,105.1032,1466900.0],["2024-08-12",104.9051,106.4455,104.4692,105.4895,781900.0],["2024-08-13",105.7966,107.4509,105.4598,107.0745,1061800.0],["2024-08-14",107.0547,107.862,106.8764,107.4905,771600.0],["2024-08-15",108.4812,108.4911,107.2825,107.9462,1029700.0],["2024-08-16",107.8967,108.2335,107.1696,107.6986,942800.0],["2024-08-19",108.2137,108.7437,107.9661,108.5505,1113400.0],["2024-08-20",108.5505,108.8675,108.2038,108.3722,927900.0],["2024-08-21",108.9665,109.1052,108.3127,108.7882,1103600.0],["2024-08-22",109.135,110.3039,108.9071,109.7888,1223300.0],["2024-08-23",110.4525,111.0963,109.971,110.7298,874100.0],["2024-08-26",110.9478,111.1657,109.8383,109.9869,947600.0],["2024-08-27",109.8878,110.3633,109.4024,110.1058,978500.0],["2024-08-28",110.611,110.6407,109.9374,110.2147,1279100.0],["2024-08-29",110.7001,111.7105,110.2147,110.7596,1375600.0],["2024-08-30",110.9279,111.6016,110.081,111.3737,2254600.0],["2024-09-03",110.0562,111.1657,108.5901,109.2241,1369900.0],["2024-09-04",109.1152,110.5515,109.1152,109.8086,1108700.0],["2024-09-05",109.1647,109.6996,108.2731,108.818,1148300.0],["2024-09-06",108.5604,109.7194,107.0646,107.6986,2043500.0],["2024-09-09",109.0854,109.1647,108.1642,108.4613,2033600.0],["2024-09-10",108.8081,109.0854,108.1146,108.6892,1312400.0],["2024-09-11",108.2929,108.8279,106.6089,107.9264,1307100.0],["2024-09-12",107.8174,108.5604,107.4212,108.2731,1409400.0],["2024-09-13",108.9666,109.7293,108.2731,108.9864,1163100.0],["2024-09-16",109.4916,110.5268,108.7288,108.9269,1494100.0],["2024-09-17",109.977,110.4425,107.8174,107.9165,1123300.0],["2024-09-18",108.0255,108.5455,106.4504,107.0745,1749600.0],["2024-09-19",108.4316,108.5703,107.4935,108.4415,1487200.0],["2024-09-20",108.3127,108.7318,107.5302,108.4415,8340500.0],["2024-09-23",109.2835,110.1454,108.1969,109.2142,2085800.0],["2024-09-24",108.6,110.8289,108.3227,110.3534,1340200.0],["2024-09-25",110.7992,110.7992,109.6402,109.9968,1452000.0],["2024-09-26",110.3534,111.2251,109.7848,110.2345,1134100.0],["2024-09-27",110.3832,110.9186,108.6185,109.3522,1834400.0],["2024-09-30",109.2035,111.0574,108.448,110.8988,1523400.0],["2024-10-01",111.5828,111.6473,108.3162,109.0845,1805900.0],["2024-10-02",108.8565,110.5716,108.6731,110.3238,1143100.0],["2024-10-03",110.185,110.641,109.5019,110.3535,1149200.0],["2024-10-04",110.9384,111.3251,109.8875,111.0574,952200.0],["2024-10-07",109.9768,110.8195,109.8281,110.1651,1516600.0],["2024-10-08",110.9285,111.5878,110.2048,111.216,1497800.0],["2024-10-09",111.7811,112.5247,111.1466,111.9695,988200.0],["2024-10-10",111.9695,112.3165,110.6063,110.8889,773500.0],["2024-10-11",111.2061,113.1988,111.1664,112.1579,1365600.0],["2024-10-14",112.5048,113.0005,112.2173,112.3165,971900.0],["2024-10-15",112.9212,113.6251,111.8307,111.91,1030300.0],["2024-10-16",112.1182,112.8518,111.4341,111.5531,961200.0],["2024-10-17",111.9398,112.4305,111.1268,112.0587,1190500.0],["2024-10-18",112.1182,112.713,111.1169,112.6238,3872200.0],["2024-10-21",111.9001,112.713,111.3727,112.0984,960700.0],["2024-10-22",111.1962,111.5531,110.3039,110.8294,875600.0],["2024-10-23",110.9483,112.0984,109.2768,109.9768,1426400.0],["2024-10-24",113.5657,114.0118,104.7223,104.8809,2922200.0],["2024-10-25",105.4857,106.0607,102.7831,103.1559,1538000.0],["2024-10-28",103.8201,104.2663,103.0419,103.1063,1298500.0],["2024-10-29",102.7097,102.8981,101.6489,102.6007,1472500.0],["2024-10-30",102.2934,103.0964,101.6985,102.3528,1106100.0],["2024-10-31",102.1149,102.7494,101.292,101.3119,1117500.0],["2024-11-01",102.0257,102.3033,100.3105,100.717,1117800.0],["2024-11-04",101.1929,101.8968,100.8459,101.5498,960900.0],["2024-11-05",103.0865,104.7917,102.1,102.7197,1228100.0],["2024-11-06",104.7917,104.871,101.0144,102.105,1879200.0],["2024-11-07",102.1248,103.7061,102.11,103.4037,1406500.0],["2024-11-08",103.9688,105.4559,103.7011,104.643,1208400.0],["2024-11-11",105.0197,105.0891,103.1559,103.493,1076200.0],["2024-11-12",104.0779,104.9305,102.7593,102.8585,867700.0],["2024-11-13",102.1744,104.4051,102.0951,103.9391,1103900.0],["2024-11-14",103.255,104.0481,101.0392,102.224,1320100.0],["2024-11-15",101.5696,102.0852,101.2226,101.7977,1135600.0],["2024-11-18",101.4407,102.3132,101.3119,101.9563,1158900.0],["2024-11-19",101.3912,103.3839,101.3614,103.0865,1531200.0],["2024-11-20",103.5822,104.3158,102.3677,104.2068,1374300.0],["2024-11-21",103.9887,105.5055,102.9873,105.099,1317000.0],["2024-11-22",105.2478,106.5168,104.5984,105.4956,1748600.0],["2024-11-25",105.8129,107.6271,105.4956,107.5478,4014700.0],["2024-11-26",107.8452,108.0227,107.0026,107.0323,1369000.0],["2024-11-27",107.2306,107.8353,106.9232,107.0422,675100.0],["2024-11-29",107.1314,107.6123,106.834,107.2603,586300.0],["2024-12-02",107.072,107.072,104.6727,105.7137,1060900.0],["2024-12-03",105.7335,106.8043,104.5835,106.3581,1053500.0],["2024-12-04",106.2392,107.0224,106.0012,106.5961,1085300.0],["2024-12-05",106.0111,106.4176,104.1869,104.3852,1075100.0],["2024-12-06",104.7025,105.7633,104.3456,105.6146,1003400.0],["2024-12-09",106.1103,106.2292,104.4744,105.8327,1050900.0],["2024-12-10",105.6146,106.2392,103.8598,105.4758,716400.0],["2024-12-11",105.7732,106.3284,103.9193,104.4447,1183000.0],["2024-12-12",104.0977,105.6443,103.6615,104.8809,859400.0],["2024-12-13",104.6033,104.8512,103.3046,103.3244,756300.0],["2024-12-16",103.6714,105.0296,103.0468,103.3343,1247200.0],["2024-12-17",102.799,103.5723,101.7183,102.5709,2706400.0],["2024-12-18",102.5908,102.8485,100.2907,100.3601,2211700.0],["2024-12-19",100.1916,101.639,99.1407,100.4593,1738600.0],["2024-12-20",100.489,103.6417,100.4295,103.3542,4807300.0],["2024-12-23",102.214,103.0964,101.3218,102.0058,949100.0],["2024-12-24",101.9662,102.6007,101.4507,102.6007,277500.0],["2024-12-26",101.9761,103.1856,101.867,102.9774,580100.0],["2024-12-27",102.0158,102.7791,101.5597,102.2339,608800.0],["2024-12-30",101.4804,101.6192,100.2223,101.1334,528600.0],["2024-12-31",101.4113,101.7785,100.5766,101.0838,644000.0],["2025-01-02",101.7785,101.7785,99.3966,99.8333,1315200.0],["2025-01-03",99.5355,100.4337,99.0492,100.0417,903000.0],["2025-01-06",99.9325,100.6471,99.2378,100.4089,1180400.0],["2025-01-07",100.2501,101.192,99.5653,100.8853,1313500.0],["2025-01-08",100.8853,101.2823,99.4462,101.2327,1034900.0],["2025-01-10",100.131,100.4546,99.079,99.3469,1272100.0],["2025-01-13",99.3668,100.5975,99.0194,100.3791,1370200.0],["2025-01-14",100.0615,101.719,99.7241,101.5999,996100.0],["2025-01-15",103.4161,103.9917,101.5701,101.7785,1718100.0],["2025-01-16",101.9373,103.6742,101.2525,103.2672,1369700.0],["2025-01-17",103.4657,103.6493,102.1259,102.1656,1372700.0],["2025-01-21",102.0366,102.771,101.2922,102.3145,1761300.0],["2025-01-22",102.3839,102.6469,101.6594,101.9373,1190400.0],["2025-01-23",101.977,102.9099,101.3319,102.4931,1680100.0],["2025-01-24",102.0862,102.3343,100.5478,100.9845,1441500.0],["2025-01-27",101.1731,102.6023,100.9945,102.503,2060300.0],["2025-01-28",102.5427,103.694,101.8281,102.6717,1265900.0],["2025-01-29",102.6122,103.2176,101.8579,102.0763,891700.0],["2025-01-30",102.8504,103.6146,102.2152,103.0687,881500.0],["2025-01-31",102.8901,103.9123,102.5725,102.6122,994900.0],["2025-02-03",101.2525,101.8182,99.734,100.4089,1484400.0],["2025-02-04",101.4312,102.6023,100.0417,100.2203,2065500.0],["2025-02-05",99.9325,101.2327,94.8014,95.0892,2627800.0],["2025-02-06",95.2877,97.7491,94.9106,97.6994,2281000.0],["2025-02-07",97.5903,98.4835,95.9626,98.0667,2183000.0],["2025-02-10",98.5133,99.6248,97.7491,99.0294,1461500.0],["2025-02-11",98.8507,99.3668,97.5406,99.0591,938500.0],["2025-02-12",98.0666,99.7539,97.759,99.3072,1205900.0],["2025-02-13",99.5157,99.7936,97.8086,98.9996,1576400.0],["2025-02-14",99.2378,99.2378,97.2429,97.2528,974500.0],["2025-02-18",97.1635,97.6399,96.2603,97.1635,2388300.0],["2025-02-19",96.9352,97.3819,96.0916,96.9452,1195600.0],["2025-02-20",96.6772,97.1834,95.9229,96.9849,1114800.0],["2025-02-21",96.5978,97.5903,95.8733,97.4116,2816500.0],["2025-02-24",97.8582,99.5256,97.2062,99.3172,1592900.0],["2025-02-25",99.863,101.4808,98.6522,99.8928,1990600.0],["2025-02-26",100.389,100.6967,98.6423,98.9698,1237700.0],["2025-02-27",98.6423,99.9921,98.2453,98.414,847800.0],["2025-02-28",98.8011,99.7241,98.2056,99.0095,1947800.0],["2025-03-03",99.0591,100.6719,98.2354,99.1187,1009600.0],["2025-03-04",98.7018,100.002,98.0101,98.1361,1281500.0],["2025-03-05",97.2628,98.8606,96.9075,97.8781,1427100.0],["2025-03-06",97.491,97.8185,96.4192,97.2131,1175100.0],["2025-03-07",96.8459,99.5157,96.568,99.3668,1444800.0],["2025-03-10",99.0095,101.6694,98.2652,99.5752,1437300.0],["2025-03-11",99.8333,99.8333,96.1909,96.2604,2197400.0],["2025-03-12",96.5283,97.0345,94.6426,94.7121,1373900.0],["2025-03-13",94.2655,95.1488,93.6402,95.0098,1368100.0],["2025-03-14",96.0519,97.5803,95.3909,97.2131,2056800.0],["2025-03-17",96.9452,98.3942,96.6772,97.7094,1189300.0],["2025-03-18",97.4414,97.7788,96.5978,97.62,1315800.0],["2025-03-19",97.7094,98.9996,97.5873,98.5133,1021200.0],["2025-03-20",98.3743,98.5331,97.2231,97.4017,1061800.0],["2025-03-21",96.697,97.0593,95.3076,97.0345,2879700.0],["2025-03-24",97.8185,99.0294,97.2131,97.5208,1094000.0],["2025-03-25",97.888,98.0865,96.1115,97.0146,1201900.0],["2025-03-26",97.2727,98.3049,96.6375,96.9948,1489900.0],["2025-03-27",97.2826,97.9327,96.4291,97.1536,947700.0],["2025-03-28",96.965,97.491,95.2083,95.3175,834900.0],["2025-03-31",95.2976,97.4538,94.8903,96.8278,2346400.0],["2025-04-01",96.4303,97.4736,96.1422,96.9967,1380100.0],["2025-04-02",96.5198,98.1493,95.8143,98.0499,790900.0],["2025-04-03",96.5297,97.5134,93.1316,93.3005,1780500.0],["2025-04-04",92.2274,92.2274,88.1138,88.2529,2531500.0],["2025-04-07",87.2593,89.3956,83.4637,86.5538,2395200.0],["2025-04-08",88.9882,89.4254,83.7021,84.7752,2034200.0],["2025-04-09",84.338,91.2139,83.3295,90.5481,2080600.0],["2025-04-10",89.3558,89.9569,86.0073,88.1337,1722700.0],["2025-04-11",88.1635,89.9719,87.0109,89.0478,2132300.0],["2025-04-14",89.952,90.7171,89.3161,90.101,1235500.0],["2025-04-15",89.7235,90.5382,89.4154,89.485,1212900.0],["2025-04-16",89.3657,90.1457,88.3324,88.7596,1493700.0],["2025-04-17",89.3558,89.793,88.6603,88.9683,1691500.0],["2025-04-21",87.8952,88.233,85.7788,86.6432,1571200.0],["2025-04-22",87.5673,89.1074,86.7923,88.6106,1478800.0],["2025-04-23",89.9818,91.4523,89.2187,89.9718,1672800.0],["2025-04-24",89.8725,91.3679,89.4254,91.1543,1455600.0],["2025-04-25",90.5879,91.8597,89.942,91.7206,1418300.0],["2025-04-28",91.9988,92.4062,90.3991,91.4821,1172200.0],["2025-04-29",91.3331,92.6347,91.0052,92.4956,1922700.0],["2025-04-30",91.1642,95.4566,87.7064,95.2877,3141100.0],["2025-05-01",95.6802,96.2714,92.9388,93.6085,1421200.0],["2025-05-02",94.6319,95.3771,93.996,94.92,1207600.0],["2025-05-05",94.5524,95.556,94.0109,95.079,1262100.0],["2025-05-06",94.5723,95.8342,94.2742,94.7511,1157300.0],["2025-05-07",96.1025,97.414,94.8803,95.4765,1500500.0],["2025-05-08",96.1025,97.7817,95.5361,96.6589,1145800.0],["2025-05-09",96.6788,97.5829,96.2217,96.4403,1427900.0],["2025-05-12",98.2288,99.8086,97.3643,99.6894,1329700.0],["2025-05-13",99.8086,100.3154,98.8051,99.6099,1456200.0],["2025-05-14",99.6099,99.7093,98.4673,98.825,1482200.0],["2025-05-15",98.9044,100.3651,98.4454,100.2856,970400.0],["2025-05-16",100.3452,101.1103,99.756,101.0507,691600.0],["2025-05-19",100.5737,101.8952,100.38,101.5375,832200.0],["2025-05-20",101.3885,102.0045,101.0208,101.3686,1020600.0],["2025-05-21",100.7724,101.2394,99.4211,99.8484,1063400.0],["2025-05-22",99.4609,100.683,99.2125,100.3353,1096000.0],["2025-05-23",99.3118,100.2558,98.7653,99.8186,1065200.0],["2025-05-27",100.8122,101.0059,99.5503,100.842,1387000.0],["2025-05-28",100.7526,101.001,99.913,100.1167,882200.0],["2025-05-29",100.5042,100.6284,99.4609,100.5936,1037600.0],["2025-05-30",101.0208,101.0705,99.6596,100.3849,3079300.0],["2025-06-02",99.908,100.2707,98.8647,99.6397,1100800.0],["2025-06-03",99.2522,100.0372,98.9939,99.7192,775600.0],["2025-06-04",99.759,99.759,98.2785,98.2884,980500.0],["2025-06-05",98.8548,99.4311,98.0002,99.0336,866900.0],["2025-06-06",99.7093,100.0471,98.9889,99.6298,487000.0],["2025-06-09",99.8583,99.8583,98.6858,99.0833,693300.0],["2025-06-10",99.3615,99.7301,98.666,99.3218,600900.0],["2025-06-11",99.2324,99.3317,97.4041,97.5829,884800.0],["2025-06-12",97.3842,98.1195,96.8228,98.1195,1240600.0],["2025-06-13",97.3842,98.2288,96.4353,96.6986,825500.0],["2025-06-16",97.1855,97.573,96.331,97.1557,841100.0],["2025-06-17",96.9868,97.5929,96.3707,96.8179,1031100.0],["2025-06-18",96.6688,97.2948,96.2316,96.4105,806100.0],["2025-06-20",96.7284,97.3743,95.9633,96.1124,3237100.0],["2025-06-23",96.0925,97.9903,95.8441,97.8214,1556700.0],["2025-06-24",98.1592,99.7788,97.8115,99.6695,1490300.0],["2025-06-25",99.3615,99.9676,98.7753,99.5304,1342200.0],["2025-06-26",99.4907,101.1848,99.292,100.4744,1469800.0],["2025-06-27",100.842,101.2593,100.1862,100.4247,2287500.0],["2025-06-30",100.6037,101.2304,99.8627,100.4147,1543000.0],["2025-07-01",100.1263,102.6329,99.8627,102.056,1055900.0],["2025-07-02",101.9565,102.8816,101.3647,102.2848,910300.0],["2025-07-03",103.18,103.3789,101.7178,103.1999,478700.0],["2025-07-07",103.1203,103.4983,101.5875,102.1753,714800.0],["2025-07-08",101.6183,103.4784,101.4293,101.7874,933200.0],["2025-07-09",101.9764,102.0063,101.0215,101.8272,833100.0],["2025-07-10",101.678,103.5281,101.494,102.5832,1147800.0],["2025-07-11",102.2052,102.2052,100.9817,101.3895,734600.0],["2025-07-14",101.1906,101.9018,100.7808,101.6581,849200.0],["2025-07-15",101.5188,101.9864,100.3849,100.4147,895500.0],["2025-07-16",100.4346,100.4645,99.042,99.9771,1256500.0],["2025-07-17",99.9373,102.5533,99.6687,102.434,1155400.0],["2025-07-18",102.3047,103.0208,101.7725,102.7921,1863900.0],["2025-07-21",102.8517,103.3093,101.5189,101.5686,1708000.0],["2025-07-22",101.688,102.6827,100.9618,101.9963,895700.0],["2025-07-23",101.9366,102.4539,100.6535,101.2702,1432500.0],["2025-07-24",101.4492,102.8418,100.5669,102.7224,1450800.0],["2025-07-25",102.8716,103.0974,102.2052,102.7324,1019400.0],["2025-07-28",101.9665,103.0606,101.2503,102.5533,2086400.0],["2025-07-29",104.4433,105.7364,101.6879,104.4731,2225100.0],["2025-07-30",106.0746,106.4326,104.1946,105.2191,2071400.0],["2025-07-31",104.4333,106.2884,103.9559,104.2742,1963500.0],["2025-08-01",103.9061,104.2742,102.8418,104.1946,1297900.0],["2025-08-04",104.3139,106.4923,103.8763,106.3829,1083000.0],["2025-08-05",106.363,106.8305,105.6866,105.995,1324100.0],["2025-08-06",106.2337,107.1687,105.3982,106.9101,1081800.0],["2025-08-07",107.7158,107.9347,106.4526,106.9698,802000.0],["2025-08-08",106.9897,107.6164,106.8604,107.1289,523000.0],["2025-08-11",107.2483,107.865,106.5122,106.5719,1203300.0],["2025-08-12",106.9101,108.3624,106.4426,108.2331,1074200.0],["2025-08-13",108.432,109.2277,106.5321,109.1681,1211200.0],["2025-08-14",108.7105,108.7105,106.8007,107.0991,957200.0],["2025-08-15",107.2185,107.298,106.4724,106.7012,1130100.0],["2025-08-18",106.93,107.686,106.0447,106.1243,998800.0],["2025-08-19",106.3332,107.8053,106.1143,107.5268,977100.0],["2025-08-20",107.9247,108.6608,107.6263,108.3325,1264100.0],["2025-08-21",108.0441,108.4519,107.4771,107.8949,646600.0],["2025-08-22",108.4221,109.5262,107.8849,108.5713,1108500.0],["2025-08-25",108.3723,108.7205,106.4327,106.5819,556100.0],["2025-08-26",106.4923,107.1091,106.0248,106.5421,1167900.0],["2025-08-27",106.6018,107.2483,106.2437,106.8007,597100.0],["2025-08-28",106.8106,106.8504,105.5872,105.9353,523100.0],["2025-08-29",105.806,106.2337,105.3683,105.6269,716500.0],["2025-09-02",105.0998,105.4081,103.8365,104.7218,887700.0],["2025-09-03",104.2244,104.9804,103.4486,104.5129,1030300.0],["2025-09-04",105.0102,106.0348,104.3239,106.0348,1088500.0],["2025-09-05",106.2138,106.4525,104.9008,105.1495,965200.0],["2025-09-08",105.1495,106.3829,104.4532,106.3332,910300.0],["2025-09-09",105.9055,106.1243,104.2045,104.4731,866100.0],["2025-09-10",104.4433,105.4877,104.2642,105.4479,924500.0],["2025-09-11",105.9154,108.7006,105.9154,108.5215,1188900.0],["2025-09-12",108.8697,109.2775,107.9197,108.4519,1253200.0],["2025-09-15",108.5613,108.9443,107.1787,107.2284,1592600.0],["2025-09-16",107.0295,107.4771,105.4389,105.9751,1651700.0],["2025-09-17",106.4128,108.0142,105.6966,106.174,2808400.0],["2025-09-18",107.0394,107.3876,106.2138,106.4923,1490800.0],["2025-09-19",107.0195,107.4273,105.8557,106.3332,3165200.0],["2025-09-22",106.0646,106.4973,105.1346,105.2589,1353100.0],["2025-09-23",105.239,105.6667,104.115,104.8312,879100.0],["2025-09-24",104.4333,105.1296,103.7868,105.0699,1548300.0],["2025-09-25",105.438,106.0845,103.5082,103.936,1127600.0],["2025-09-26",104.1051,104.6521,102.7722,104.0752,1132300.0],["2025-09-29",104.0155,105.2291,103.8017,104.5228,1292700.0],["2025-09-30",104.1743,106.2056,104.1743,106.1559,1652600.0],["2025-10-01",105.5086,105.877,104.3984,105.5883,1845000.0],["2025-10-02",106.0264,106.4546,105.1004,106.0065,1221900.0],["2025-10-03",105.7675,107.4404,105.5584,106.6836,1134500.0],["2025-10-06",106.5591,106.9017,105.0506,105.648,1084200.0],["2025-10-07",105.6679,106.0961,99.4645,104.3934,2437200.0],["2025-10-08",104.7618,104.7618,103.2582,103.557,1118000.0],["2025-10-09",103.3379,103.776,102.0435,102.4318,1288400.0],["2025-10-10",102.4318,102.7853,100.968,101.436,1883100.0],["2025-10-13",101.7348,102.3073,101.0079,101.0079,1093900.0],["2025-10-14",100.6096,101.7248,100.3905,101.5555,1453200.0],["2025-10-15",101.8841,102.2774,100.4652,101.436,1014800.0],["2025-10-16",101.5655,101.6999,100.4403,101.4759,1189700.0],["2025-10-17",101.6551,102.4617,101.3683,102.3223,1075100.0],["2025-10-20",102.4716,103.776,102.3023,103.5371,902700.0],["2025-10-21",103.5072,105.18,103.0491,103.3479,1347300.0],["2025-10-22",103.4375,104.3436,102.84,103.3578,1000000.0],["2025-10-23",103.2682,104.712,102.8799,104.4233,1245100.0],["2025-10-24",104.8614,105.2995,103.7362,104.2042,919900.0],["2025-10-27",104.1245,104.7618,103.3578,103.6765,1032900.0],["2025-10-28",103.1388,103.2085,101.7547,102.0932,1421900.0],["2025-10-29",101.4261,102.0584,95.4317,99.0761,3095800.0],["2025-10-30",99.1259,100.3109,98.9865,99.9524,2112200.0],["2025-10-31",99.3948,99.6935,98.2198,98.2596,2074800.0],["2025-11-03",97.6423,98.8272,96.7461,98.5185,2036800.0],["2025-11-04",99.0463,99.5043,98.0505,99.2056,1442100.0],["2025-11-05",99.4844,99.8628,98.6081,99.4943,1902300.0],["2025-11-06",99.1458,100.1715,97.8813,98.1003,1383700.0],["2025-11-07",98.3293,98.7575,97.4531,98.1899,1669900.0],["2025-11-10",98.3393,98.5783,97.2739,97.8414,1526900.0],["2025-11-11",97.8414,98.17,97.244,97.473,1735900.0],["2025-11-12",97.6921,98.3293,97.0946,97.3137,1540500.0],["2025-11-13",97.1444,98.8272,96.5967,98.1401,2049300.0],["2025-11-14",98.5683,99.0542,97.4232,98.3592,1546900.0],["2025-11-17",98.3492,98.7276,97.3336,97.6522,1698900.0],["2025-11-18",97.1145,97.946,96.7859,97.3834,1652700.0],["2025-11-19",97.1942,98.1601,96.6963,97.8414,1529300.0],["2025-11-20",98.409,98.8869,96.6565,96.8756,1565200.0],["2025-11-21",97.2639,99.2155,97.0448,98.5584,2183800.0],["2025-11-24",98.2198,98.4239,97.0448,97.7219,4783700.0],["2025-11-25",100.2461,103.8856,100.2461,103.5171,2780600.0],["2025-11-26",103.4275,103.4275,100.51,100.8386,1708300.0],["2025-11-28",101.2469,101.5456,100.6195,100.7888,759700.0],["2025-12-01",99.9922,101.5157,99.7234,100.5399,1438800.0],["2025-12-02",100.988,102.0335,100.5299,101.3663,2030000.0],["2025-12-03",101.6053,102.9197,101.5854,101.7447,1074700.0],["2025-12-04",102.0733,103.6466,102.0434,102.4517,1953800.0],["2025-12-05",102.2028,102.9297,101.1672,101.7248,962900.0],["2025-12-08",101.5057,101.5057,98.9766,99.1956,1519500.0],["2025-12-09",99.1359,99.2852,97.7717,97.9908,1381400.0],["2025-12-10",96.5071,97.951,96.5071,97.3336,1692300.0],["2025-12-11",97.6423,98.9367,97.3834,98.3094,1489200.0],["2025-12-12",99.1658,99.1658,97.7518,98.2895,1276200.0],["2025-12-15",98.9268,100.042,98.2497,99.8528,2257000.0],["2025-12-16",100.4104,100.6444,98.0007,98.9168,2202900.0],["2025-12-17",98.5982,100.0022,98.2347,99.6238,2789200.0],["2025-12-18",99.7831,101.3116,99.4645,100.3407,1972500.0],["2025-12-19",100.0121,100.3905,99.0463,100.1615,5885600.0],["2025-12-22",100.0619,101.6252,99.7433,101.5754,1637100.0],["2025-12-23",101.6252,102.2525,100.8187,102.2028,1293300.0],["2025-12-24",102.0534,102.2824,101.3663,101.8542,616700.0],["2025-12-26",102.0235,102.2824,100.7789,101.3166,801100.0],["2025-12-29",101.7646,102.1131,100.6643,101.0676,1826000.0],["2025-12-30",100.7888,101.2369,100.6195,100.9282,846400.0],["2025-12-31",100.8385,101.1874,99.4028,99.4825,866200.0],["2026-01-02",98.9242,99.3081,97.6081,98.2064,1124400.0],["2026-01-05",97.668,99.652,97.2093,98.8943,1210700.0],["2026-01-06",98.0967,99.7816,97.9072,99.6421,1139300.0],["2026-01-07",100.6989,101.1775,99.7019,100.011,1107700.0],["2026-01-08",99.7717,101.8455,99.7717,101.4367,1108100.0],["2026-01-09",101.4267,102.683,100.9282,102.4237,1183700.0],["2026-01-12",101.995,102.7727,101.2572,101.5962,1138900.0],["2026-01-13",101.5763,101.6062,100.2303,101.4666,1121300.0],["2026-01-14",101.1476,102.0548,100.659,101.995,1572700.0],["2026-01-15",102.4138,102.8724,101.6172,102.8724,1036500.0],["2026-01-16",102.354,103.1067,101.666,102.3639,1418700.0],["2026-01-20",101.5962,102.015,100.4696,100.8086,1173700.0],["2026-01-21",101.0877,101.9452,100.2602,101.6062,1494300.0],["2026-01-22",101.8156,102.2144,100.8883,101.1775,1577100.0],["2026-01-23",101.5264,101.6541,100.5693,101.008,1277500.0],["2026-01-26",100.9681,101.7757,100.0907,101.5863,1568500.0],["2026-01-27",101.7557,102.3739,100.2203,100.2602,1106800.0],["2026-01-28",99.7218,100.1904,97.8923,98.4257,1980200.0],["2026-01-29",98.9142,99.7019,96.7906,98.3758,1749800.0],["2026-01-30",98.7747,98.7747,97.4785,98.6849,1531000.0],["2026-02-02",98.645,101.1974,98.1964,101.1775,1915900.0],["2026-02-03",99.9312,100.649,96.7607,97.1595,2305500.0],["2026-02-04",97.0299,97.1695,88.1365,91.1375,6462500.0],["2026-02-05",91.0677,91.4765,88.5552,90.5193,3695000.0],["2026-02-06",90.7187,92.1445,89.3129,90.3,3373400.0],["2026-02-09",90.5293,93.1295,90.3199,92.4137,3589200.0],["2026-02-10",91.8753,93.311,91.7955,92.5333,2969400.0],["2026-02-11",92.4436,95.2751,92.4436,94.7168,3285300.0],["2026-02-12",94.7866,95.2402,91.3668,91.7058,2386000.0],["2026-02-13",91.985,93.0717,91.968,92.2641,1595000.0],["2026-02-17",93.5602,94.4376,91.5263,91.9251,2490900.0],["2026-02-18",92.0049,94.1385,91.3369,93.9989,2603300.0],["2026-02-19",93.7995,95.1654,92.7726,93.6998,1748700.0],["2026-02-20",93.4207,94.328,92.0547,92.8025,2730300.0],["2026-02-23",92.4436,92.962,91.0976,92.3239,2361400.0],["2026-02-24",92.3439,93.63,91.9251,93.3708,2185400.0],["2026-02-25",93.4605,94.1186,92.6729,94.0887,1974000.0],["2026-02-26",94.976,97.7876,94.6799,97.7278,2342200.0],["2026-02-27",96.8504,97.5832,95.8634,97.1395,2470500.0],["2026-03-02",96.2223,97.5084,95.5343,96.9302,1448700.0],["2026-03-03",95.993,95.993,94.7268,95.3549,1534500.0],["2026-03-04",95.0508,95.4346,94.1884,94.4177,1683600.0],["2026-03-05",93.7297,95.8634,93.301,94.9062,2095000.0],["2026-03-06",92.5333,94.1535,92.2781,94.0488,1508100.0],["2026-03-09",93.4605,94.2332,91.4316,93.7796,1527500.0],["2026-03-10",93.4306,93.7497,91.0577,91.5164,1673300.0],["2026-03-11",91.3768,91.6559,90.29,91.0976,1422200.0],["2026-03-12",90.978,91.4665,89.4426,89.4924,1697400.0],["2026-03-13",90.3399,90.5343,89.4824,89.9311,1074100.0],["2026-03-16",90.7686,91.646,89.6918,90.9381,1245100.0],["2026-03-17",91.7257,91.8254,90.4994,90.7187,1463600.0],["2026-03-18",90.1803,90.9979,89.642,89.7217,1412300.0],["2026-03-19",89.2232,90.0159,88.3458,89.3927,1415500.0],["2026-03-20",89.2731,89.3578,87.7277,88.3658,5718000.0],["2026-03-23",89.6619,89.8813,88.2063,88.2362,2987000.0],["2026-03-24",87.2591,87.9121,86.5811,86.6011,1494700.0],["2026-03-25",87.638,88.2063,85.3697,86.8503,2027300.0],["2026-03-26",86.2621,88.1365,85.8333,86.1325,3114100.0],["2026-03-27",85.9929,86.4615,84.7366,84.7765,2127900.0],["2026-03-30",85.7037,86.6011,85.0258,85.7536,1900800.0],["2026-03-31",86.9818,88.884,86.4126,88.2898,2847600.0],["2026-04-01",87.1715,88.4396,86.9518,87.9304,1537500.0],["2026-04-02",87.3912,88.6393,86.9518,87.8805,1782600.0],["2026-04-06",87.8805,88.7691,87.6108,88.5994,1436300.0],["2026-04-07",88.4097,89.2934,88.0203,88.6893,1549100.0],["2026-04-08",89.568,90.5266,89.3283,90.3368,1875000.0],["2026-04-09",89.7577,90.1771,88.7392,89.4881,1926400.0],["2026-04-10",89.4681,89.4681,88.3887,89.3683,1757200.0],["2026-04-13",89.1985,90.9359,88.3248,90.7163,1345300.0],["2026-04-14",91.1157,92.5036,90.3019,92.254,2169100.0],["2026-04-15",92.274,92.3439,91.4602,92.1841,1562700.0],["2026-04-16",91.9844,92.3638,90.1072,90.4067,1632000.0],["2026-04-17",91.1656,92.6175,90.7562,90.8461,2060400.0],["2026-04-20",90.7263,91.554,90.0173,90.1571,1498900.0],["2026-04-21",90.247,91.4452,89.528,89.548,1317400.0],["2026-04-22",89.8276,90.3967,88.839,88.869,1543700.0],["2026-04-23",89.0687,89.0687,87.0617,88.6593,1510000.0],["2026-04-24",88.3198,88.879,87.8305,88.4896,1165000.0],["2026-04-27",88.3498,89.1136,85.8534,87.0217,3175700.0],["2026-04-28",87.6208,88.0003,85.3342,85.474,2801600.0],["2026-04-29",88.5794,92.3888,87.4511,89.3383,3282300.0],["2026-04-30",89.6379,90.6564,87.7007,88.0702,2876900.0],["2026-05-01",88.6393,89.1885,87.1266,87.501,1587100.0],["2026-05-04",87.2414,88.3398,86.7222,88.1101,2078200.0],["2026-05-05",87.9304,89.3782,87.5509,88.0003,1560800.0],["2026-05-06",88.2699,88.879,86.5125,86.7521,1561200.0],["2026-05-07",86.5824,89.3133,86.5125,88.5994,2659200.0],["2026-05-08",88.7092,88.7092,86.143,86.7122,2049200.0],["2026-05-11",86.5824,87.501,85.8235,86.4426,1959200.0],["2026-05-12",86.4825,87.2464,85.8085,86.6023,1743700.0],["2026-05-13",85.9134,86.4775,84.9847,85.7236,2513300.0],["2026-05-14",85.7236,86.3128,84.8749,85.1445,2281200.0],["2026-05-15",85.494,86.2928,84.3257,84.7051,2395500.0],["2026-05-18",84.9647,86.802,84.8849,86.5824,2093700.0],["2026-05-19",86.4625,87.6308,85.5639,86.3427,2219200.0],["2026-05-20",85.7336,86.4226,84.5703,86.0631,2679300.0],["2026-05-21",86.0032,86.9019,84.9448,85.8335,2440500.0],["2026-05-22",86.0831,87.0866,85.7286,86.6722,1559100.0],["2026-05-26",86.7172,86.7172,85.5139,85.9233,1773500.0],["2026-05-27",85.6937,86.7921,84.0261,84.3357,2609300.0],["2026-05-28",83.9363,84.7151,79.9122,83.3571,5292100.0],["2026-05-29",83.5369,84.3956,82.0391,82.109,4412500.0],["2026-06-01",82.109,84.5953,82.109,83.4769,2842700.0],["2026-06-02",82.7081,83.3072,81.9093,82.3087,1969200.0],["2026-06-03",82.3087,84.5953,82.2288,84.5454,2128800.0],["2026-06-04",86.0731,87.0217,84.4555,84.6153,2991500.0],["2026-06-05",85.3941,86.7122,85.2294,85.9233,1995700.0],["2026-06-08",85.4341,86.173,84.5953,84.785,1861600.0],["2026-06-09",84.3357,86.3926,83.7615,86.0332,1561000.0],["2026-06-10",85.8435,86.123,82.1988,82.4984,1816600.0],["2026-06-11",82.8778,83.7166,82.4684,82.5184,1477800.0],["2026-06-12",82.9278,83.9263,82.054,83.2373,1580300.0],["2026-06-15",83.2273,84.1859,82.1389,82.5583,1629400.0],["2026-06-16",83.3272,84.1859,82.8179,83.8564,1288900.0],["2026-06-17",83.2473,85.0347,82.4135,82.6482,2114900.0],["2026-06-18",83.0176,84.3157,82.4085,83.8963,6777100.0],["2026-06-22",83.1275,83.7865,81.4549,82.8279,4027100.0],["2026-06-23",83.8164,84.6552,82.9178,84.4755,2950600.0],["2026-06-24",84.7251,86.9468,84.4605,86.1929,2585700.0],["2026-06-25",86.5924,89.3283,84.7251,87.8605,2285400.0],["2026-06-26",88.5195,90.4866,88.5195,89.6079,5675300.0],["2026-06-29",89.1486,89.5081,87.5709,88.19,2160800.0],["2026-06-30",87.54,89.3,87.034,88.68,2385100.0],["2026-07-01",89.82,91.84,89.661,90.34,2795000.0],["2026-07-02",90.79,92.6,90.04,92.55,2228200.0],["2026-07-06",92,92.95,91.08,92.48,1767316.470833],["2026-07-07",93.82,94.3,92.485,93.1,1727077.306699],["2026-07-08",92.85,93.55,90.94,91.74,1959215.520026],["2026-07-09",91.43,92.4,90.97,92.1,1502453.364371],["2026-07-10",92.72,93.45,92.37,92.7,1202908.884696],["2026-07-13",92.9,93.88,92.44,92.91,1566081.997619],["2026-07-14",92.15,93.06,91.2,91.9,1266977.602414],["2026-07-15",91.17,92.46,90.71,91,1647934.742156],["2026-07-16",91.71,94.29,91.71,94.21,1392345.476963],["2026-07-17",93.3,96.67,93.3,93.81,3043064.001509],["2026-07-20",94.17,94.18,92.74,93.15,1332387.425067],["2026-07-21",91.98,92.04,89.77,90.18,1494535.857949],["2026-07-22",90.62,91.37,89.3501,91.15,1506274.175058],["2026-07-23",90.66,91.66,89.9,91.5,1478714.754419],["2026-07-24",91.7,92.73,90.68,92.02,1763800.01864],["2026-07-27",92.63,94.37,92.31,94.28,1853545.32327],["2026-07-28",95.56,98.54,94.505,98.47,3134606.743803],["2026-07-29",101.52,102.25,96.93,98.83,3104364.486993],["2026-07-30",97.45,99.645,93.9,94.71,1894308.319489],["2026-07-31",94.99,95.6,92.365,94.17,1535901.139221],["2026-08-03",94.97,95.64,93.62,94.82,1430027.794211],["2026-08-04",94.01,96.52,93.61,96.45,1393347.084043],["2026-08-05",97,97.18,95.94,97.16,1642349.371439],["2026-08-06",97.37,98.06,96.645,98.02,1433950.472284],["2026-08-07",98.13,98.9799,96.6217,98.34,1159534.726965],["2026-08-10",97.78,98.7499,96.97,98.285,309828.36116],["2026-08-11",97.51,98.43,96.3305,97.97,1469102.812616],["2026-08-12",96.49,97.69,95.76,96.67,1078236.9116],["2026-08-13",97.11,97.79,95.978,97.54,981413.261521],["2026-08-14",96.47,98.07,96.47,97.68,852872.646271]]}