{"t":"VSTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-09-27",19.9727,19.9727,18.9864,18.9864,158600.0],["2023-09-28",18.9962,19.2329,18.9272,19.2329,173000.0],["2023-09-29",19.2329,19.3316,18.9371,19.0357,218500.0],["2023-10-02",18.9371,19.0455,15.7809,16.777,10764500.0],["2023-10-03",16.777,17.1124,15.6724,16.3727,5760600.0],["2023-10-04",16.5798,16.5798,15.6625,16.0176,3647200.0],["2023-10-05",15.4357,15.6822,14.7453,15.4357,5824400.0],["2023-10-06",14.9425,15.5343,14.1387,15.1496,5130700.0],["2023-10-09",14.9031,15.0905,14.3507,14.7946,3149000.0],["2023-10-10",14.7453,16.2938,14.4001,15.988,4227400.0],["2023-10-11",15.9091,16.1261,15.051,15.1891,3518800.0],["2023-10-12",14.9918,15.5935,14.3014,14.5283,3585100.0],["2023-10-13",14.5184,14.7354,14.0351,14.3014,2222600.0],["2023-10-16",14.548,15.6625,14.548,15.4357,2378700.0],["2023-10-17",15.3469,15.7316,15.3075,15.6724,2433400.0],["2023-10-18",15.5442,15.702,14.765,14.7946,1659700.0],["2023-10-19",14.7946,14.9425,14.1042,14.1042,1653500.0],["2023-10-20",14.2916,14.4001,13.6406,14.3113,2102800.0],["2023-10-23",14.3902,14.617,14.2916,14.5579,733800.0],["2023-10-24",14.9129,15.1398,14.7058,15.0214,1204800.0],["2023-10-25",14.8242,15.1003,14.3606,14.5184,722800.0],["2023-10-26",14.5381,14.8932,14.4987,14.5381,566700.0],["2023-10-27",14.4987,14.7512,14.2521,14.3606,630600.0],["2023-10-30",14.5184,14.6664,14.3833,14.6368,604900.0],["2023-10-31",14.7453,15.2779,14.4395,15.0806,814500.0],["2023-11-01",15.0905,15.4159,14.3064,15.3568,2174100.0],["2023-11-02",15.5442,16.274,15.5442,16.0669,636500.0],["2023-11-03",16.3135,16.7179,16.0768,16.5305,729400.0],["2023-11-06",16.8658,17.2603,16.4812,16.7672,1406600.0],["2023-11-07",16.777,17.0335,16.6538,16.8954,868200.0],["2023-11-08",16.994,17.1913,16.6291,16.7672,1021500.0],["2023-11-09",16.8165,17.1321,16.2592,16.2839,685000.0],["2023-11-10",16.274,16.5699,15.7168,16.4023,717800.0],["2023-11-13",16.274,16.4023,15.919,16.0965,701200.0],["2023-11-14",16.4023,16.6094,16.1557,16.3924,1436300.0],["2023-11-15",16.4614,17.1962,16.2839,17.0335,1443900.0],["2023-11-16",16.9053,17.0236,16.1951,16.2642,1092900.0],["2023-11-17",16.7573,16.7573,16.1655,16.2247,1465200.0],["2023-11-20",16.1261,16.2444,15.9042,15.9584,3238900.0],["2023-11-21",15.9683,16.205,15.7809,16.1655,3638600.0],["2023-11-22",16.1853,16.491,16.0768,16.4713,1774700.0],["2023-11-24",16.4713,16.6528,16.3727,16.6192,527200.0],["2023-11-27",16.5699,16.782,16.4812,16.6686,1776900.0],["2023-11-28",16.5699,16.7524,16.5009,16.5107,1316200.0],["2023-11-29",17.4181,17.9951,17.0828,17.8423,4661600.0],["2023-11-30",18.0395,18.5475,17.9705,18.0592,2508200.0],["2023-12-01",18.0691,18.6806,18.0346,18.434,1998900.0],["2023-12-04",18.7792,18.7891,18.434,18.5228,2398200.0],["2023-12-05",18.651,18.651,18.1086,18.1184,1428800.0],["2023-12-06",18.5918,18.6412,18.1381,18.3749,1687400.0],["2023-12-07",18.2762,18.8976,18.2565,18.7201,1809600.0],["2023-12-08",18.6412,19.1245,18.6412,18.7595,1270200.0],["2023-12-11",18.7497,18.7595,18.4439,18.5425,1058100.0],["2023-12-12",18.3946,18.7694,17.9803,18.2368,1313000.0],["2023-12-13",18.2171,18.7102,18.0494,18.5327,2222500.0],["2023-12-14",18.8933,19.2392,18.6661,18.8637,2084100.0],["2023-12-15",19.3677,19.6345,19.0218,19.1404,24764800.0],["2023-12-18",18.8637,19.7333,18.8637,19.3281,1716200.0],["2023-12-19",19.4862,20.4447,19.3775,20.1977,3205000.0],["2023-12-20",20.0692,20.3113,19.6789,19.8815,2007100.0],["2023-12-21",20.0099,20.672,20.0099,20.504,2662600.0],["2023-12-22",20.6127,20.6522,20.2076,20.5435,854100.0],["2023-12-26",20.504,20.7511,20.4052,20.5238,511200.0],["2023-12-27",20.672,20.9388,20.6226,20.9289,812200.0],["2023-12-28",20.9388,21.1858,20.5732,20.8499,735900.0],["2023-12-29",20.8301,21.1562,20.7214,20.8894,697800.0],["2024-01-02",20.7609,20.8301,20.425,20.5238,1591500.0],["2024-01-03",20.0791,20.2965,19.9111,19.9507,1023200.0],["2024-01-04",19.9507,20.2273,19.842,20.0495,999800.0],["2024-01-05",19.9507,20.835,19.926,20.4941,1184100.0],["2024-01-08",20.3756,20.7906,20.3064,20.5534,1239800.0],["2024-01-09",20.425,21.1167,20.257,20.3657,1095300.0],["2024-01-10",20.3953,20.5238,20.089,20.336,908900.0],["2024-01-11",20.6226,20.7609,20.3459,20.7609,1376000.0],["2024-01-12",20.8499,21.0277,20.5732,20.8005,801600.0],["2024-01-16",20.6522,20.7511,20.2273,20.5534,667400.0],["2024-01-17",20.3064,20.7214,20.3064,20.4447,1137900.0],["2024-01-18",20.5633,20.6028,20.252,20.3459,961000.0],["2024-01-19",20.2965,20.6028,20.2105,20.4843,1348000.0],["2024-01-22",20.7115,21.4131,20.6918,21.1068,1560000.0],["2024-01-23",21.2451,21.5515,21.0969,21.4131,1962900.0],["2024-01-24",21.5317,21.7293,21.0179,21.0574,2127500.0],["2024-01-25",20.9783,21.255,20.6918,21.2254,953800.0],["2024-01-26",21.3835,21.5712,21.0376,21.0673,786600.0],["2024-01-29",21.0673,21.5416,20.8993,21.502,1534400.0],["2024-01-30",21.3538,21.6107,21.1858,21.5712,1210100.0],["2024-01-31",21.5515,21.6592,21.0673,21.1463,996100.0],["2024-02-01",21.3736,21.7392,21.176,21.591,1706000.0],["2024-02-02",21.502,22.1048,21.502,21.9467,1927200.0],["2024-02-05",21.6898,21.8479,21.5317,21.6404,1545700.0],["2024-02-06",21.6602,22.0554,21.6107,22.0356,1541400.0],["2024-02-07",21.4922,21.6404,19.002,19.1898,7524600.0],["2024-02-08",19.1404,20.0396,18.6957,19.8716,5364300.0],["2024-02-09",19.7629,19.8123,18.7451,18.755,4295900.0],["2024-02-12",18.9032,19.4862,18.8143,19.1799,2033600.0],["2024-02-13",19.7333,19.7629,18.5673,18.7352,2529300.0],["2024-02-14",18.8439,19.0416,18.5277,18.7846,1439100.0],["2024-02-15",18.8835,19.4516,18.8637,19.2985,1665000.0],["2024-02-16",19.1305,19.2194,18.6759,18.755,1477500.0],["2024-02-20",18.6068,19.1305,18.5475,19.1009,2262000.0],["2024-02-21",18.8637,19.1651,18.7945,19.091,758800.0],["2024-02-22",19.1305,19.3281,19.0218,19.3182,938600.0],["2024-02-23",19.5653,19.8321,19.2639,19.7926,841300.0],["2024-02-26",19.6641,19.7333,19.1997,19.4665,928700.0],["2024-02-27",19.6246,19.6937,19.1601,19.2787,738800.0],["2024-02-28",18.8242,19.0613,18.6265,19.0119,1738100.0],["2024-02-29",19.1206,19.1206,18.0929,18.5376,1778400.0],["2024-03-01",18.587,18.755,18.4091,18.4882,1139500.0],["2024-03-04",18.6265,18.755,18.2856,18.5277,1401600.0],["2024-03-05",18.4289,18.5277,18.1176,18.1918,879600.0],["2024-03-06",18.4091,18.5475,18.1424,18.3005,978000.0],["2024-03-07",18.4388,18.8736,18.4388,18.7945,892800.0],["2024-03-08",18.8736,18.9428,18.2115,18.419,959800.0],["2024-03-11",18.4388,18.6167,18.251,18.5771,565800.0],["2024-03-12",18.6562,18.7748,18.3894,18.4783,1261500.0],["2024-03-13",18.419,18.5228,18.172,18.2214,1750900.0],["2024-03-14",18.2165,18.2957,17.8996,18.0382,1284600.0],["2024-03-15",18.0481,18.0759,17.4591,17.6818,4892500.0],["2024-03-18",17.6917,17.8402,17.2858,17.7412,2493500.0],["2024-03-19",17.6719,17.8195,17.4442,17.5729,1324100.0],["2024-03-20",17.5729,17.9986,17.4244,17.8699,3008700.0],["2024-03-21",18.0085,18.1719,17.8501,17.9194,1821800.0],["2024-03-22",17.9689,17.9986,17.6719,17.8996,1402600.0],["2024-03-25",17.7709,18.1769,17.662,18.0382,1322500.0],["2024-03-26",18.0977,18.2066,17.8402,18.1571,1581600.0],["2024-03-27",18.2363,18.8402,18.2165,18.7709,3137200.0],["2024-03-28",18.7709,19.2362,18.7214,19.0778,1420600.0],["2024-04-01",19.1075,19.1075,18.5333,18.9293,1425400.0],["2024-04-02",18.7412,18.7758,18.1274,18.4442,1787500.0],["2024-04-03",18.5828,19.0382,18.3848,18.8996,1934700.0],["2024-04-04",18.9887,19.3352,18.5135,18.6323,1583500.0],["2024-04-05",18.6422,18.9936,18.5432,18.9293,1191400.0],["2024-04-08",18.959,19.1273,18.8006,18.9689,1243200.0],["2024-04-09",19.0085,19.5629,19.0085,19.454,2297600.0],["2024-04-10",18.8897,19.2065,18.8204,19.0085,2103900.0],["2024-04-11",19.2362,19.3055,18.8105,18.9986,1583900.0],["2024-04-12",18.8204,19.1966,18.8204,19.0382,1193800.0],["2024-04-15",19.1471,19.1471,18.4046,18.464,1573400.0],["2024-04-16",18.4244,18.5531,18.1769,18.5135,1034600.0],["2024-04-17",18.6224,18.6818,18.4244,18.6026,842400.0],["2024-04-18",18.5135,18.7808,18.3056,18.3848,961100.0],["2024-04-19",18.3749,18.6818,18.3551,18.4739,715500.0],["2024-04-22",18.5432,18.761,18.3947,18.5927,1463200.0],["2024-04-23",18.5927,18.9194,18.5927,18.7511,753600.0],["2024-04-24",18.7115,18.7907,18.5036,18.5135,1289400.0],["2024-04-25",18.4145,18.6521,18.1373,18.6224,599400.0],["2024-04-26",18.6323,18.7511,18.5432,18.7115,821700.0],["2024-04-29",18.7907,18.8006,18.5333,18.6422,1202600.0],["2024-04-30",18.5531,18.8006,18.2363,18.2363,957800.0],["2024-05-01",18.2363,18.761,18.167,18.2858,1757000.0],["2024-05-02",12.7911,12.9396,8.831,10.0587,28189000.0],["2024-05-03",10.128,10.2765,9.0587,9.3161,24764700.0],["2024-05-06",9.326,9.8705,8.9696,9.8111,12025600.0],["2024-05-07",10.227,10.5339,10.0884,10.128,8760400.0],["2024-05-08",10.1082,10.5636,9.9151,10.4547,4032800.0],["2024-05-09",11.2467,11.5833,10.9794,11.4645,4090600.0],["2024-05-10",11.4645,11.91,11.3655,11.3754,3355800.0],["2024-05-13",11.4942,12.2961,11.4793,12.1575,4852000.0],["2024-05-14",12.2763,12.5832,12.1773,12.4644,3348300.0],["2024-05-15",12.7218,12.8208,12.3951,12.6426,2260000.0],["2024-05-16",12.5139,12.8406,12.4743,12.702,2339100.0],["2024-05-17",12.7416,12.7812,12.3852,12.3951,1880200.0],["2024-05-20",12.4644,12.5238,12.2446,12.4149,1573600.0],["2024-05-21",12.4941,12.6525,12.2466,12.3159,1401100.0],["2024-05-22",12.3258,12.5931,12.2565,12.5139,1838400.0],["2024-05-23",12.4743,12.5535,11.9298,11.9892,1401800.0],["2024-05-24",12.1773,12.2268,11.7615,11.8902,1610900.0],["2024-05-28",11.9595,11.9882,11.3853,11.5041,1444500.0],["2024-05-29",11.3259,11.6229,11.2467,11.5338,1146100.0],["2024-05-30",11.7021,12.2664,11.6922,11.9991,1320400.0],["2024-05-31",11.9397,12.2268,11.8209,12.1971,1518500.0],["2024-06-03",12.1377,12.4842,12.0149,12.3159,1608100.0],["2024-06-04",12.2763,12.405,12.1674,12.2367,1546400.0],["2024-06-05",12.2367,12.4496,12.0684,12.3852,1066700.0],["2024-06-06",12.1872,12.4347,12.1872,12.306,996100.0],["2024-06-07",12.1674,12.3456,11.9991,12.1278,5242200.0],["2024-06-10",11.9694,12.0585,11.5635,11.9001,2197800.0],["2024-06-11",11.8803,11.9199,11.6328,11.9199,1164100.0],["2024-06-12",12.2169,12.3654,11.9149,12.1179,1545200.0],["2024-06-13",12.0387,12.1575,11.7417,11.8605,1889700.0],["2024-06-14",11.7264,11.8655,11.3541,11.6172,3636600.0],["2024-06-17",11.5974,11.8555,11.5775,11.7165,2976400.0],["2024-06-18",11.647,11.8108,11.4782,11.5974,1580000.0],["2024-06-20",11.5775,11.9052,11.5477,11.7463,1820400.0],["2024-06-21",11.7662,11.9945,11.6867,11.9648,3090300.0],["2024-06-24",11.8853,12.3619,11.8853,12.0144,1644700.0],["2024-06-25",12.0045,12.0343,11.8158,11.8655,823800.0],["2024-06-26",11.796,12.1336,11.796,12.1137,725000.0],["2024-06-27",12.0839,12.1484,11.9747,12.0343,659800.0],["2024-06-28",12.0243,12.1782,11.925,12.1435,3386900.0],["2024-07-01",12.2527,12.5009,11.4981,11.5676,2343200.0],["2024-07-02",11.6172,11.8853,11.2945,11.369,1136600.0],["2024-07-03",11.4286,11.4981,11.2796,11.2995,570800.0],["2024-07-05",11.2498,11.3293,11.0215,11.1803,2198800.0],["2024-07-08",11.2896,11.4881,11.1903,11.4286,935300.0],["2024-07-09",11.4186,12.3818,11.4186,12.1633,4006300.0],["2024-07-10",12.1832,13.6031,11.1803,11.8853,8270500.0],["2024-07-11",11.9846,12.4215,11.7066,12.2428,2805100.0],["2024-07-12",12.352,12.4811,12.1633,12.2527,1208300.0],["2024-07-15",12.2428,12.3321,12.1385,12.2527,1580300.0],["2024-07-16",12.2328,12.8286,12.1832,12.8087,1819600.0],["2024-07-17",12.7194,12.908,12.2726,12.3123,1036400.0],["2024-07-18",12.3719,12.5009,11.8108,11.8754,1208400.0],["2024-07-19",11.9151,12.5208,11.6371,12.4215,1773000.0],["2024-07-22",12.4215,12.5704,12.1236,12.491,1594300.0],["2024-07-23",12.4116,12.6896,12.3917,12.4711,1551100.0],["2024-07-24",12.4711,12.6052,12.2527,12.3123,661400.0],["2024-07-25",12.3818,12.5506,12.0839,12.4314,1867900.0],["2024-07-26",12.8782,12.8782,12.2477,12.3818,1761800.0],["2024-07-29",12.3818,12.6499,12.2924,12.6102,860900.0],["2024-07-30",12.5903,12.7988,12.5307,12.6697,1073600.0],["2024-07-31",12.769,13.1165,12.5406,12.8782,1563000.0],["2024-08-01",12.8584,13.0272,12.6201,12.9279,1653600.0],["2024-08-02",12.7889,12.8286,12.4414,12.4811,1036200.0],["2024-08-05",11.8655,12.1882,11.5974,12.0243,1039400.0],["2024-08-06",11.925,12.4513,11.9151,12.4116,1775800.0],["2024-08-07",13.0272,13.0302,11.6768,12.6201,3139400.0],["2024-08-08",12.1832,12.9676,11.6172,12.6797,3467600.0],["2024-08-09",12.779,12.9477,12.5903,12.908,2152100.0],["2024-08-12",12.918,13.196,12.4116,12.5009,2651500.0],["2024-08-13",12.5307,13.2456,12.5208,13.1364,1470500.0],["2024-08-14",13.1066,13.1861,12.769,12.9279,1515300.0],["2024-08-15",13.1066,13.4045,12.9279,13.2258,1107100.0],["2024-08-16",13.1761,13.2655,12.918,12.9974,999500.0],["2024-08-19",12.9875,13.2953,12.8782,13.2158,1382200.0],["2024-08-20",13.2158,13.4641,13.1712,13.3747,1072700.0],["2024-08-21",13.3946,13.4839,13.2059,13.335,1060300.0],["2024-08-22",13.335,13.335,12.7194,13.1066,2917800.0],["2024-08-23",13.0967,13.7868,12.9477,13.7123,2511200.0],["2024-08-26",13.8215,13.8215,13.5931,13.6229,459700.0],["2024-08-27",13.6229,13.8215,13.5534,13.6428,548000.0],["2024-08-28",13.5634,13.611,13.3846,13.5634,749000.0],["2024-08-29",13.5832,13.7222,13.4641,13.4939,738700.0],["2024-08-30",13.5137,14.2783,13.4343,13.9705,1688500.0],["2024-09-03",13.6924,14.03,13.6924,13.8811,1389200.0],["2024-09-04",13.8612,13.9407,13.5435,13.5832,802600.0],["2024-09-05",13.6329,15.6634,13.5932,15.1818,9869900.0],["2024-09-06",15.2017,15.4996,14.2187,14.3279,6663900.0],["2024-09-09",14.3974,14.8939,14.3279,14.8144,3894500.0],["2024-09-10",14.874,15.0011,14.5811,14.6059,2418600.0],["2024-09-11",14.5761,14.596,14.2485,14.5563,2488400.0],["2024-09-12",14.6159,15.0031,14.601,14.7747,2774400.0],["2024-09-13",14.8494,15.1778,14.7598,14.9489,1877700.0],["2024-09-16",14.9091,15.0982,14.8693,14.919,1643300.0],["2024-09-17",14.939,15.3122,14.919,15.0982,1485500.0],["2024-09-18",15.0484,15.2475,14.8195,15.1181,2274100.0],["2024-09-19",15.4067,15.7252,15.1281,15.5262,2773300.0],["2024-09-20",15.4366,15.8994,15.3371,15.6356,8497200.0],["2024-09-23",15.5859,15.7352,15.2375,15.3669,2362700.0],["2024-09-24",15.4863,15.7949,15.4366,15.6058,1870400.0],["2024-09-25",15.7153,15.7153,15.138,15.148,1903500.0],["2024-09-26",15.3271,15.4067,15.0783,15.2475,2754600.0],["2024-09-27",15.347,15.4366,14.8991,15.0385,1559100.0],["2024-09-30",15.1281,15.1778,14.6404,14.8295,1915100.0],["2024-10-01",14.7698,14.8544,14.5408,14.7001,1486600.0],["2024-10-02",14.72,14.9539,14.5906,14.7598,1782500.0],["2024-10-03",14.7299,14.919,14.4164,14.4513,3493400.0],["2024-10-04",13.7347,14.8394,13.4361,14.7299,6894800.0],["2024-10-07",14.6404,15.0385,14.4612,14.5608,2289200.0],["2024-10-08",14.5906,14.8394,14.4712,14.6802,1494700.0],["2024-10-09",14.71,14.8394,14.6105,14.7996,1716500.0],["2024-10-10",14.7897,14.9091,14.5508,14.6901,1638200.0],["2024-10-11",14.6802,14.8792,14.6802,14.8693,792100.0],["2024-10-14",14.9091,14.9688,14.7598,14.8991,785000.0],["2024-10-15",14.7996,15.2773,14.7996,14.9589,1401000.0],["2024-10-16",15.0086,15.0882,14.9041,15.0385,738400.0],["2024-10-17",15.0086,15.2375,14.939,15.1679,755600.0],["2024-10-18",15.1878,15.3371,15.1181,15.1579,1368100.0],["2024-10-21",15.1778,15.2475,14.929,14.9788,785800.0],["2024-10-22",14.8693,15.0086,14.6702,14.8195,1008800.0],["2024-10-23",14.7797,14.8295,14.1726,14.2821,1193400.0],["2024-10-24",14.3119,14.4811,14.1726,14.2224,1093900.0],["2024-10-25",14.292,14.292,13.8541,13.9238,1335300.0],["2024-10-28",14.1129,14.3418,14.0233,14.0631,1114100.0],["2024-10-29",13.9536,14.1179,13.884,14.0333,925800.0],["2024-10-30",14.0233,14.2224,13.874,13.9039,809700.0],["2024-10-31",13.8641,13.874,13.3863,13.456,1194300.0],["2024-11-01",13.5058,13.5804,13.1475,13.3366,1779900.0],["2024-11-04",13.3664,13.5157,13.1475,13.1873,892200.0],["2024-11-05",13.1773,13.5356,13.1574,13.4261,900400.0],["2024-11-06",14.2622,14.3916,13.7894,14.083,1965100.0],["2024-11-07",14.1328,14.2423,13.8243,13.9835,1370000.0],["2024-11-08",14.0333,14.3219,13.9934,14.0532,1305800.0],["2024-11-11",14.1825,14.2522,13.9885,14.0134,1381800.0],["2024-11-12",13.884,14.1427,13.869,14.0233,895300.0],["2024-11-13",14.2025,14.3766,13.9138,14.2821,1080700.0],["2024-11-14",14.2622,14.4015,14.0432,14.0731,1868600.0],["2024-11-15",14.0731,14.2522,13.6551,13.7944,1363500.0],["2024-11-18",13.7546,13.8442,13.4062,13.4062,1041500.0],["2024-11-19",13.2669,13.4361,13.2171,13.3465,1630600.0],["2024-11-20",13.3167,13.5456,13.038,13.247,2813000.0],["2024-11-21",13.2271,15.6207,13.1972,15.5461,5026500.0],["2024-11-22",15.3769,16.0885,15.1081,15.9442,2815900.0],["2024-11-25",16.183,16.5513,16.0039,16.2328,3262100.0],["2024-11-26",16.183,16.3224,15.9939,16.2527,2523600.0],["2024-11-27",16.2328,16.4518,15.9939,16.1034,1601300.0],["2024-11-29",16.0935,16.2179,15.8446,16.0039,637000.0],["2024-12-02",15.9541,16.2428,15.7849,16.2428,2168900.0],["2024-12-03",16.1731,16.3572,16.0636,16.3124,1525100.0],["2024-12-04",16.183,16.3224,15.8446,16.2826,1286600.0],["2024-12-05",16.3721,16.3721,16.0536,16.2228,1599200.0],["2024-12-06",16.3025,16.3224,15.9243,16.2527,1329400.0],["2024-12-09",16.402,16.4816,15.8845,16.2228,1994900.0],["2024-12-10",16.2826,17.7456,16.1333,16.5413,3495000.0],["2024-12-11",16.4717,16.5334,15.974,16.402,2340100.0],["2024-12-12",16.392,16.5294,16.2328,16.3025,1346000.0],["2024-12-13",16.3773,16.3773,15.9983,16.0082,1174000.0],["2024-12-16",15.9783,16.4122,15.9085,16.3075,1945400.0],["2024-12-17",16.1279,16.2975,15.9484,16.0681,2091700.0],["2024-12-18",16.2177,16.3573,15.6392,15.6791,2508800.0],["2024-12-19",15.709,15.8187,15.1455,15.5494,3519600.0],["2024-12-20",16.6266,16.6266,15.9185,16.3473,19981800.0],["2024-12-23",16.2875,16.3174,15.5794,15.7988,1994400.0],["2024-12-24",15.7788,15.8586,15.6492,15.7988,582300.0],["2024-12-26",15.709,15.7389,15.5395,15.6591,969100.0],["2024-12-27",15.5794,15.6791,15.2103,15.32,1265300.0],["2024-12-30",15.0707,15.2801,14.9211,15.2203,1046200.0],["2024-12-31",15.2702,15.3898,15.1405,15.2003,1207900.0],["2025-01-02",15.3699,15.3699,15.1604,15.2602,1011100.0],["2025-01-03",15.2303,15.32,14.8313,15.2203,1361400.0],["2025-01-06",15.2901,16.2177,15.2901,16.1179,3040700.0],["2025-01-07",16.4571,16.6366,15.9883,16.4072,2256000.0],["2025-01-08",16.3773,16.3773,15.9185,16.2975,1566300.0],["2025-01-10",16.0481,16.0681,15.6591,15.9284,928600.0],["2025-01-13",15.6791,16.0382,15.6392,15.9883,882900.0],["2025-01-14",16.0781,16.2476,15.8985,16.108,821500.0],["2025-01-15",16.4571,16.4571,16.0132,16.2376,863200.0],["2025-01-16",16.2376,16.4471,16.1279,16.4072,603400.0],["2025-01-17",16.5169,16.5169,16.0282,16.1678,803600.0],["2025-01-21",16.3374,16.4271,16.2077,16.2775,779800.0],["2025-01-22",16.2177,16.3473,16.098,16.2676,674900.0],["2025-01-23",16.2277,16.2875,16.0531,16.1977,679100.0],["2025-01-24",16.0382,16.3473,15.9883,16.0581,660900.0],["2025-01-27",15.8586,16.1878,15.7389,15.9484,569400.0],["2025-01-28",16.0082,16.1878,15.9185,15.9883,614100.0],["2025-01-29",15.9284,15.9683,15.5494,15.6292,921000.0],["2025-01-30",15.7788,16.088,15.7489,15.7988,1485000.0],["2025-01-31",14.0434,14.4523,13.2654,13.9436,6184600.0],["2025-02-03",13.9835,14.0932,13.3452,13.814,3034000.0],["2025-02-04",13.7042,13.7641,13.4848,13.6245,2677100.0],["2025-02-05",13.7641,13.7641,13.4848,13.5347,1753500.0],["2025-02-06",13.4848,13.7342,13.4649,13.7142,1183600.0],["2025-02-07",13.814,13.8638,13.4449,13.7242,1510000.0],["2025-02-10",13.7342,13.8688,13.5546,13.7741,1066300.0],["2025-02-11",13.7342,13.7491,13.5048,13.7242,1335200.0],["2025-02-12",13.5546,13.7242,13.4649,13.7042,716200.0],["2025-02-13",13.6843,13.7741,13.5247,13.6943,676500.0],["2025-02-14",13.6743,13.814,13.6095,13.6544,590900.0],["2025-02-18",13.6344,13.7242,13.425,13.5048,840500.0],["2025-02-19",13.5147,13.7042,13.3951,13.6045,794600.0],["2025-02-20",13.6544,13.7242,13.3951,13.415,679200.0],["2025-02-21",13.41,13.459,12.92,13.04,980400.0],["2025-02-24",13.06,13.145,12.82,13.05,1301400.0],["2025-02-25",12.89,13.15,12.605,12.84,1808000.0],["2025-02-26",12.85,12.95,12.175,12.36,1840900.0],["2025-02-27",12.37,12.53,11.9,11.93,1031900.0],["2025-02-28",11.89,12.09,11.71,11.85,1657500.0],["2025-03-03",11.85,11.965,11.501,11.59,1457400.0],["2025-03-04",11.45,11.48,10.9,11.05,1820100.0],["2025-03-05",11.02,11.32,10.93,11.29,2392000.0],["2025-03-06",11.29,11.47,11.17,11.41,1966700.0],["2025-03-07",11.35,11.58,11.26,11.35,2403600.0],["2025-03-10",11.23,11.32,10.775,10.84,2231000.0],["2025-03-11",10.87,11.095,10.69,10.96,2778800.0],["2025-03-12",11.04,11.04,10.74,10.93,1610400.0],["2025-03-13",10.88,11.01,10.55,10.65,1851300.0],["2025-03-14",10.8,11.0,10.65,10.81,1751100.0],["2025-03-17",10.79,11.225,10.79,11.02,2113100.0],["2025-03-18",10.95,11.01,10.86,10.92,1441100.0],["2025-03-19",10.37,10.65,9.55,10.37,7167800.0],["2025-03-20",10.24,10.47,10.13,10.15,3561400.0],["2025-03-21",10.17,10.17,9.85,10.0,16974000.0],["2025-03-24",10.19,10.34,10.07,10.32,3108300.0],["2025-03-25",10.35,10.51,10.12,10.12,3060200.0],["2025-03-26",10.22,10.38,10.09,10.33,2542000.0],["2025-03-27",10.31,10.52,10.175,10.22,1935000.0],["2025-03-28",10.24,10.24,9.9,10.07,1729100.0],["2025-03-31",9.96,10.05,9.768,9.9,1344100.0],["2025-04-01",9.8,9.8,9.495,9.61,1721500.0],["2025-04-02",9.62,10.04,9.51,9.99,2232100.0],["2025-04-03",9.45,9.7,9.01,9.04,4222500.0],["2025-04-04",8.76,8.92,7.885,7.98,4097100.0],["2025-04-07",7.67,8.38,7.37,7.81,3182100.0],["2025-04-08",8.06,8.15,7.44,7.54,4564600.0],["2025-04-09",7.52,8.66,7.44,8.59,2871400.0],["2025-04-10",8.42,8.42,7.76,7.89,2210900.0],["2025-04-11",7.91,7.91,7.665,7.87,1785900.0],["2025-04-14",8.01,8.16,7.8,7.98,1868400.0],["2025-04-15",7.91,8.14,7.74,7.76,1611200.0],["2025-04-16",7.64,7.755,7.38,7.44,1303300.0],["2025-04-17",7.35,7.705,7.35,7.65,1649600.0],["2025-04-21",7.51,7.81,7.37,7.76,1633400.0],["2025-04-22",7.86,8.03,7.725,8.03,1790700.0],["2025-04-23",8.35,8.62,8.225,8.3,1776100.0],["2025-04-24",8.32,8.82,8.28,8.82,1436900.0],["2025-04-25",8.8,8.825,8.625,8.8,1051100.0],["2025-04-28",8.84,9.05,8.81,8.83,1395800.0],["2025-04-29",8.79,8.95,8.775,8.94,1029400.0],["2025-04-30",8.76,8.835,8.56,8.76,1199600.0],["2025-05-01",8.83,8.9,8.663,8.7,1023400.0],["2025-05-02",8.91,8.98,8.8,8.98,1474000.0],["2025-05-05",8.89,9.01,8.81,8.88,1100400.0],["2025-05-06",8.9,8.96,8.6,8.71,2916300.0],["2025-05-07",5.44,5.87,5.2,5.44,14003600.0],["2025-05-08",5.5,6.33,5.5,6.27,12040000.0],["2025-05-09",6.26,6.76,6.12,6.29,7474600.0],["2025-05-12",6.77,7.08,6.34,6.55,4136800.0],["2025-05-13",6.85,6.935,6.375,6.42,4168000.0],["2025-05-14",6.31,6.36,6.07,6.1,2166000.0],["2025-05-15",6.0,6.265,5.98,6.2,1765200.0],["2025-05-16",6.23,6.335,6.125,6.18,1939800.0],["2025-05-19",6.065,6.1,5.91,6.02,1740300.0],["2025-05-20",6.02,6.045,5.85,5.91,1948800.0],["2025-05-21",5.79,5.88,5.57,5.59,3120800.0],["2025-05-22",5.52,5.865,5.52,5.75,2545900.0],["2025-05-23",5.56,6.0,5.56,5.98,2791500.0],["2025-05-27",6.1,6.12,5.95,6.12,2821900.0],["2025-05-28",6.16,6.238,5.99,6.04,2119700.0],["2025-05-29",6.53,6.54,6.045,6.2,3400800.0],["2025-05-30",6.18,6.255,6.06,6.16,1997500.0],["2025-06-02",6.09,6.35,5.935,6.33,3625200.0],["2025-06-03",6.31,6.56,6.29,6.39,2049800.0],["2025-06-04",6.42,6.515,6.29,6.3,2456700.0],["2025-06-05",6.29,6.35,6.125,6.18,1611000.0],["2025-06-06",6.28,6.385,6.215,6.29,1210300.0],["2025-06-09",6.36,6.425,6.29,6.38,2588100.0],["2025-06-10",6.43,6.475,6.17,6.17,1808100.0],["2025-06-11",6.2,6.32,6.16,6.17,1376300.0],["2025-06-12",6.1,6.235,6.02,6.16,1519700.0],["2025-06-13",6.1,6.13,5.84,5.85,1232800.0],["2025-06-16",5.92,5.96,5.8,5.82,1936600.0],["2025-06-17",5.74,5.9,5.725,5.79,1948700.0],["2025-06-18",5.76,6.03,5.721,5.82,1961700.0],["2025-06-20",5.96,5.99,5.7,5.72,2589600.0],["2025-06-23",5.69,5.835,5.62,5.81,1958400.0],["2025-06-24",5.87,6.08,5.87,6.07,2396100.0],["2025-06-25",6.09,6.09,5.965,6.05,1628900.0],["2025-06-26",6.13,6.26,6.08,6.16,2070400.0],["2025-06-27",6.17,6.21,6.05,6.11,18522500.0],["2025-06-30",6.12,6.12,5.67,5.73,2831200.0],["2025-07-01",5.64,6.16,5.56,6.08,2579300.0],["2025-07-02",6.01,6.175,5.89,6.14,2405300.0],["2025-07-03",6.22,6.225,6.06,6.15,3733600.0],["2025-07-07",6.07,6.15,5.87,5.87,2677000.0],["2025-07-08",5.9,6.22,5.89,6.04,2369300.0],["2025-07-09",6.06,6.2,6.035,6.13,1669400.0],["2025-07-10",6.19,6.36,6.06,6.22,2592800.0],["2025-07-11",6.14,6.155,6.021,6.14,1820900.0],["2025-07-14",5.95,6.06,5.845,5.94,3063100.0],["2025-07-15",6.02,6.16,5.94,5.99,2127100.0],["2025-07-16",6.06,6.09,5.753,6.0,1588200.0],["2025-07-17",6.0,6.345,6.0,6.3,1725100.0],["2025-07-18",6.34,6.41,6.13,6.2,2002900.0],["2025-07-21",6.26,6.29,5.965,5.98,1308200.0],["2025-07-22",6.02,6.297,5.961,6.19,1812600.0],["2025-07-23",6.29,6.52,6.21,6.5,1935500.0],["2025-07-24",6.43,6.555,6.345,6.38,1755700.0],["2025-07-25",6.43,6.43,6.26,6.38,1051100.0],["2025-07-28",6.34,6.555,6.285,6.42,1112900.0],["2025-07-29",6.48,6.53,6.275,6.34,1436100.0],["2025-07-30",6.37,6.38,6.04,6.11,1645400.0],["2025-07-31",6.03,6.13,5.94,6.06,1308100.0],["2025-08-01",6.01,6.07,5.72,5.73,1760400.0],["2025-08-04",5.78,6.02,5.75,5.96,1284600.0],["2025-08-05",5.96,6.07,5.86,5.99,1741800.0],["2025-08-06",5.85,5.9,5.38,5.64,4024500.0],["2025-08-07",5.75,5.77,5.1,5.19,2987300.0],["2025-08-08",5.2,5.262,4.81,4.83,3354400.0],["2025-08-11",4.79,4.88,4.38,4.44,4409100.0],["2025-08-12",4.5,4.56,4.32,4.36,2759200.0],["2025-08-13",4.36,4.7,4.36,4.64,3155200.0],["2025-08-14",4.54,4.62,4.415,4.61,2273100.0],["2025-08-15",4.67,4.755,4.575,4.68,2526400.0],["2025-08-18",4.73,4.98,4.655,4.89,2517300.0],["2025-08-19",4.93,5.045,4.72,4.73,1626400.0],["2025-08-20",4.76,4.89,4.73,4.84,1969600.0],["2025-08-21",4.76,4.8,4.66,4.69,1416000.0],["2025-08-22",4.71,5.04,4.71,4.78,2380300.0],["2025-08-25",4.77,4.82,4.57,4.58,1442600.0],["2025-08-26",4.55,4.64,4.48,4.54,1530300.0],["2025-08-27",4.52,4.625,4.46,4.6,1090600.0],["2025-08-28",4.64,4.665,4.47,4.62,1243300.0],["2025-08-29",4.6,4.7,4.575,4.68,1136400.0],["2025-09-02",4.61,4.67,4.44,4.5,1390300.0],["2025-09-03",4.45,4.545,4.315,4.36,1265400.0],["2025-09-04",4.35,4.51,4.34,4.51,1246400.0],["2025-09-05",4.52,4.79,4.51,4.56,1684800.0],["2025-09-08",4.57,4.57,4.203,4.26,2147200.0],["2025-09-09",4.22,4.3,4.165,4.18,1949100.0],["2025-09-10",4.17,4.22,3.98,4.07,1803300.0],["2025-09-11",4.07,4.37,4.04,4.36,1866400.0],["2025-09-12",4.31,4.349,4.185,4.2,1653400.0],["2025-09-15",4.26,4.26,4.125,4.21,1299800.0],["2025-09-16",4.2,4.24,4.05,4.11,1328500.0],["2025-09-17",4.1,4.27,4.035,4.06,2749700.0],["2025-09-18",4.17,4.19,4.04,4.15,1897000.0],["2025-09-19",4.2,4.2,4.06,4.15,4004600.0],["2025-09-22",4.07,4.16,4.019,4.08,2736700.0],["2025-09-23",4.08,4.195,4.06,4.08,2936500.0],["2025-09-24",4.02,4.235,4.02,4.18,1498300.0],["2025-09-25",4.15,4.23,4.085,4.2,2449000.0],["2025-09-26",4.19,4.38,4.15,4.34,1583000.0],["2025-09-29",4.35,4.43,4.23,4.42,2996500.0],["2025-09-30",4.4,4.535,4.385,4.53,1915400.0],["2025-10-01",4.46,5.01,4.45,4.93,5050200.0],["2025-10-02",4.84,5.03,4.78,4.86,2745400.0],["2025-10-03",4.91,5.105,4.88,5.05,2058500.0],["2025-10-06",5.06,5.12,4.88,5.02,2686900.0],["2025-10-07",5.01,5.125,4.955,5.07,3447600.0],["2025-10-08",5.1,5.165,5.0,5.07,1628200.0],["2025-10-09",5.05,5.1,4.985,4.99,2116600.0],["2025-10-10",4.99,5.05,4.81,4.82,2356000.0],["2025-10-13",4.84,4.92,4.61,4.62,1901300.0],["2025-10-14",4.56,4.95,4.5,4.87,2061400.0],["2025-10-15",4.87,4.92,4.71,4.77,3376000.0],["2025-10-16",4.78,4.847,4.69,4.81,1359100.0],["2025-10-17",4.79,4.875,4.75,4.81,1394200.0],["2025-10-20",4.87,4.96,4.805,4.88,1386500.0],["2025-10-21",4.87,5.055,4.85,5.04,1846600.0],["2025-10-22",4.98,5.08,4.89,5.04,2140400.0],["2025-10-23",5.07,5.223,4.985,5.13,1954300.0],["2025-10-24",5.2,5.305,5.1,5.26,1665800.0],["2025-10-27",5.36,5.4,5.27,5.36,1690400.0],["2025-10-28",5.33,5.405,5.215,5.38,1477300.0],["2025-10-29",5.38,5.38,5.155,5.23,2328700.0],["2025-10-30",5.15,5.225,5.095,5.12,2054100.0],["2025-10-31",5.05,5.3,4.985,5.25,1904600.0],["2025-11-03",5.25,5.25,4.83,5.07,2070900.0],["2025-11-04",5.0,5.095,4.925,4.99,3311700.0],["2025-11-05",4.99,5.345,4.965,5.3,2069600.0],["2025-11-06",5.28,5.295,5.155,5.22,1897300.0],["2025-11-07",5.19,5.31,5.125,5.3,1877100.0],["2025-11-10",5.32,5.455,5.135,5.44,1708600.0],["2025-11-11",5.44,5.44,5.305,5.37,1462900.0],["2025-11-12",5.37,5.535,5.345,5.39,2281600.0],["2025-11-13",5.34,5.495,5.265,5.35,2283300.0],["2025-11-14",5.3,5.365,5.155,5.34,1767600.0],["2025-11-17",5.29,5.3,5.155,5.18,2144200.0],["2025-11-18",5.17,5.55,5.0,5.46,2731300.0],["2025-11-19",5.42,5.62,5.335,5.5,1840400.0],["2025-11-20",5.54,5.615,5.45,5.53,2810800.0],["2025-11-21",5.6,6.11,5.555,6.08,2980800.0],["2025-11-24",6.05,6.17,5.97,6.07,3881200.0],["2025-11-25",6.11,6.43,6.11,6.34,3218900.0],["2025-11-26",6.29,6.605,6.28,6.44,2469000.0],["2025-11-28",6.44,6.556,6.43,6.48,1001500.0],["2025-12-01",6.45,6.73,6.34,6.72,3022700.0],["2025-12-02",6.16,6.455,5.3,6.23,7035000.0],["2025-12-03",6.26,6.425,5.94,6.36,4875300.0],["2025-12-04",6.36,6.58,6.14,6.56,7151700.0],["2025-12-05",6.6,7.0,6.53,7.0,3492600.0],["2025-12-08",7.46,7.71,7.27,7.4,4460500.0],["2025-12-09",7.39,7.48,7.1,7.13,2511500.0],["2025-12-10",7.16,7.38,7.13,7.17,2787500.0],["2025-12-11",7.22,7.35,7.16,7.25,1627200.0],["2025-12-12",7.3,7.66,7.2,7.6,2526700.0],["2025-12-15",7.63,7.7,7.42,7.56,2357900.0],["2025-12-16",7.25,7.46,6.42,6.9,6055000.0],["2025-12-17",6.95,7.12,6.695,6.96,3463400.0],["2025-12-18",7.22,7.36,6.775,6.89,3140500.0],["2025-12-19",6.89,6.97,6.77,6.87,4948000.0],["2025-12-22",6.84,7.28,6.83,7.14,3900100.0],["2025-12-23",7.37,7.44,6.62,6.69,2074800.0],["2025-12-24",6.67,6.93,6.67,6.74,826600.0],["2025-12-26",6.71,6.72,6.54,6.55,1311500.0],["2025-12-29",6.53,6.72,6.425,6.71,1762100.0],["2025-12-30",6.7,6.87,6.67,6.77,2087000.0],["2025-12-31",6.75,6.81,6.625,6.67,2844200.0],["2026-01-02",6.67,6.72,6.315,6.58,2247600.0],["2026-01-05",6.51,6.72,6.43,6.43,1888800.0],["2026-01-06",6.37,7.03,6.32,7.0,2457200.0],["2026-01-07",6.99,7.12,6.635,6.89,1613800.0],["2026-01-08",6.15,6.52,6.03,6.32,3625600.0],["2026-01-09",6.35,6.55,6.24,6.44,1707100.0],["2026-01-12",6.39,6.49,6.245,6.37,1362600.0],["2026-01-13",6.38,6.485,6.295,6.46,1226500.0],["2026-01-14",6.47,6.64,6.32,6.5,1214700.0],["2026-01-15",6.5,6.875,6.47,6.87,1253700.0],["2026-01-16",6.83,6.93,6.74,6.88,1888800.0],["2026-01-20",6.74,6.74,6.455,6.55,1082500.0],["2026-01-21",6.59,6.75,6.51,6.67,2061800.0],["2026-01-22",6.71,6.825,6.64,6.75,1210300.0],["2026-01-23",6.72,6.87,6.655,6.85,1282300.0],["2026-01-26",6.84,6.86,6.69,6.77,1326200.0],["2026-01-27",6.79,6.81,6.595,6.75,2328300.0],["2026-01-28",6.91,7.05,6.25,6.32,2871800.0],["2026-01-29",6.31,6.645,6.3,6.56,2833300.0],["2026-01-30",6.53,6.7,6.49,6.53,1590500.0],["2026-02-02",6.49,6.79,6.48,6.68,1752500.0],["2026-02-03",6.65,6.835,6.515,6.78,1732800.0],["2026-02-04",6.85,7.155,6.83,6.94,3114600.0],["2026-02-05",6.82,7.02,6.81,6.83,1861900.0],["2026-02-06",6.89,7.225,6.85,7.18,1537800.0],["2026-02-09",7.17,7.51,7.12,7.32,2236900.0],["2026-02-10",8.99,9.8,8.49,8.5,7983900.0],["2026-02-11",8.61,8.89,8.395,8.67,4206000.0],["2026-02-12",8.86,8.865,8.23,8.23,2630200.0],["2026-02-13",8.26,8.35,7.68,7.7,2905400.0],["2026-02-17",7.64,7.73,7.315,7.55,2566600.0],["2026-02-18",7.56,7.765,7.47,7.67,1510000.0],["2026-02-19",7.65,7.76,7.555,7.68,1174900.0],["2026-02-20",7.64,8.05,7.56,7.98,2006000.0],["2026-02-23",7.89,7.97,7.56,7.58,1779100.0],["2026-02-24",7.7,7.7,7.36,7.46,1591300.0],["2026-02-25",7.57,7.65,7.375,7.65,1415400.0],["2026-02-26",7.67,8.025,7.605,7.83,1629000.0],["2026-02-27",7.69,8.03,7.64,7.87,1959300.0],["2026-03-02",7.78,7.92,7.675,7.86,1110100.0],["2026-03-03",7.67,7.751,7.351,7.62,1744100.0],["2026-03-04",7.69,7.77,7.6,7.66,1217200.0],["2026-03-05",7.65,8.18,7.54,8.06,2314700.0],["2026-03-06",7.94,7.945,7.61,7.86,1293600.0],["2026-03-09",7.67,8.095,7.48,8.06,1690000.0],["2026-03-10",8.02,8.14,7.755,7.79,1430700.0],["2026-03-11",7.69,7.73,7.225,7.5,1631700.0],["2026-03-12",7.41,7.985,7.385,7.53,1681000.0],["2026-03-13",7.58,7.615,7.4,7.59,1141300.0],["2026-03-16",7.65,7.66,7.35,7.35,1390500.0],["2026-03-17",7.44,7.74,7.405,7.66,1394600.0],["2026-03-18",7.6,7.63,7.325,7.34,1621800.0],["2026-03-19",7.24,7.48,7.045,7.38,1428100.0],["2026-03-20",7.45,7.45,7.03,7.25,5586300.0],["2026-03-23",7.42,7.83,7.295,7.72,1405500.0],["2026-03-24",7.59,7.77,7.53,7.67,889000.0],["2026-03-25",7.9,8.0,7.605,7.97,928300.0],["2026-03-26",7.86,8.065,7.71,7.72,1070600.0],["2026-03-27",7.69,7.815,7.56,7.71,1118100.0],["2026-03-30",7.79,7.91,7.695,7.82,862600.0],["2026-03-31",7.93,7.97,7.65,7.86,905300.0],["2026-04-01",8.0,8.0,7.78,7.82,882500.0],["2026-04-02",7.61,7.9,7.366,7.83,627200.0],["2026-04-06",7.8,7.855,7.7,7.8,644600.0],["2026-04-07",7.77,7.935,7.75,7.88,719000.0],["2026-04-08",8.11,8.44,8.085,8.16,1454000.0],["2026-04-09",8.07,8.615,8.06,8.59,1571600.0],["2026-04-10",8.58,8.84,8.545,8.66,750700.0],["2026-04-13",8.55,8.83,8.48,8.83,651300.0],["2026-04-14",8.83,9.235,8.815,9.22,997900.0],["2026-04-15",9.2,9.34,9.085,9.25,1064600.0],["2026-04-16",9.24,9.67,9.24,9.48,1505700.0],["2026-04-17",9.58,9.945,9.54,9.89,1663700.0],["2026-04-20",9.88,10.285,9.88,10.19,1299100.0],["2026-04-21",10.22,10.38,10.011,10.1,1342300.0],["2026-04-22",10.16,10.34,9.84,9.98,899900.0],["2026-04-23",9.93,10.12,9.391,9.5,1100900.0],["2026-04-24",9.5,9.825,9.401,9.79,1059400.0],["2026-04-27",9.78,9.935,9.625,9.64,1258200.0],["2026-04-28",9.7,9.79,9.48,9.62,709300.0],["2026-04-29",9.53,9.635,9.35,9.57,1189700.0],["2026-04-30",9.59,9.865,9.58,9.72,783000.0],["2026-05-01",9.78,9.82,9.575,9.71,886700.0],["2026-05-04",9.63,9.64,8.9,8.92,1345000.0],["2026-05-05",9.05,9.38,9.04,9.27,1065000.0],["2026-05-06",9.41,9.44,9.095,9.22,862000.0],["2026-05-07",9.3,9.5,9.26,9.29,1275900.0],["2026-05-08",9.31,9.31,9.115,9.24,1038600.0],["2026-05-11",9.26,9.355,9.145,9.3,1359500.0],["2026-05-12",11.78,12.465,11.031,12.0,9378100.0],["2026-05-13",12.49,12.6,10.61,11.25,3984900.0],["2026-05-14",11.44,12.17,11.39,12.17,2567900.0],["2026-05-15",12.08,12.36,11.945,12.25,2532500.0],["2026-05-18",12.2,12.42,11.99,12.17,2135900.0],["2026-05-19",12.2,12.251,11.84,11.84,1077900.0],["2026-05-20",11.87,12.04,11.54,11.7,1342900.0],["2026-05-21",11.5,11.68,11.315,11.61,866500.0],["2026-05-22",11.66,11.88,11.505,11.74,1530000.0],["2026-05-26",11.87,12.025,11.272,11.79,2124300.0],["2026-05-27",11.82,12.195,11.62,11.97,2033200.0],["2026-05-28",11.85,12.91,11.674,12.8,2057700.0],["2026-05-29",12.7,12.95,12.6,12.92,1990900.0],["2026-06-01",12.88,12.9,12.46,12.89,1353100.0],["2026-06-02",12.75,12.89,12.535,12.8,1404700.0],["2026-06-03",12.62,13.245,12.57,13.15,1891200.0],["2026-06-04",13.36,13.52,13.199,13.24,1109400.0],["2026-06-05",13.21,13.24,12.755,12.85,819700.0],["2026-06-08",12.85,12.87,12.34,12.46,1005000.0],["2026-06-09",12.62,12.955,12.34,12.87,1266300.0],["2026-06-10",12.87,13.16,12.81,13.02,1385200.0],["2026-06-11",13.14,13.44,12.17,13.31,998400.0],["2026-06-12",13.4,13.4,12.858,13.19,1477000.0],["2026-06-15",13.26,13.35,12.93,13.14,973300.0],["2026-06-16",13.1,13.35,12.85,13.17,1378800.0],["2026-06-17",13.15,13.44,12.68,12.8,1118800.0],["2026-06-18",12.7,13.0,12.685,12.88,2445200.0],["2026-06-22",13.02,13.25,12.77,13.11,1500100.0],["2026-06-23",12.98,13.26,12.9,13.2,1384400.0],["2026-06-24",13.4,13.56,13.265,13.49,1142800.0],["2026-06-25",13.6,14.04,13.555,13.74,1298500.0],["2026-06-26",13.71,14.42,13.675,14.42,4261500.0],["2026-06-29",14.39,14.85,14.16,14.83,1889900.0],["2026-06-30",14.71,14.84,14.294,14.52,1122800.0],["2026-07-01",14.51,15.06,14.47,14.68,1058700.0],["2026-07-02",14.64,14.9,14.19,14.28,818500.0],["2026-07-06",14.18,14.2,13.54,13.59,1152388.382406],["2026-07-07",13.73,14.31,13.4,14.11,1640336.559947],["2026-07-08",13.98,14.18,13.835,14.16,1423141.725969],["2026-07-09",14.15,14.38,13.97,14.35,1010307.79527],["2026-07-10",14.35,14.585,14.11,14.53,1028892.97215],["2026-07-13",14.56,14.95,14.53,14.74,922844.043412],["2026-07-14",14.66,14.98,14.34,14.9,702719.695576],["2026-07-15",15.01,15.615,14.99,15.51,1086324.978929],["2026-07-16",15.67,16.9,15.67,16.42,2450908.488809],["2026-07-17",16.35,16.815,16.2,16.5,2028217.932238],["2026-07-20",16.5,16.7,16.05,16.14,1684110.437732],["2026-07-21",16.05,16.205,15.73,16.01,1562254.919974],["2026-07-22",15.94,16.13,15.41,15.9,976057.889771],["2026-07-23",15.62,15.735,15.43,15.59,1015755.160562],["2026-07-24",15.66,15.87,15.54,15.58,588102.316304],["2026-07-27",15.68,15.85,15.27,15.35,1477365.187326],["2026-07-28",15.58,15.74,15.3,15.36,942255.06328],["2026-07-29",15.36,15.61,14.87,14.92,877921.024982],["2026-07-30",15.325,15.325,14.522,14.59,944211.741453],["2026-07-31",14.59,14.74,14.4,14.46,825881.841468],["2026-08-03",14.51,14.806,14.27,14.27,1133577.550557],["2026-08-04",14.27,14.45,14.04,14.17,1156229.945384],["2026-08-05",14.24,14.38,13.85,13.93,1099737.65189],["2026-08-06",13.86,13.99,13.66,13.85,1085354.253885],["2026-08-07",13.87,14.27,13.87,14.21,1293587.8929],["2026-08-10",14.03,14.245,13.95,13.95,328908.419202],["2026-08-11",14.13,14.36,12.93,13.88,3331160.016714],["2026-08-12",14.5,15.0586,14.1,14.16,2182298.668457],["2026-08-13",14.24,14.36,13.51,13.52,1264707.025077],["2026-08-14",13.53,13.87,13.21,13.33,1413110.201333]]}