{"t":"ANRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-02",22.0,23.27,20.0,20.7,2386500.0],["2024-02-05",21.49,24.0,20.283,21.8,535400.0],["2024-02-06",20.9,21.64,18.55,19.39,929200.0],["2024-02-07",19.03,19.74,17.5,18.98,429900.0],["2024-02-08",17.86,19.66,17.86,18.98,218700.0],["2024-02-09",18.6,19.0,16.26,16.55,171500.0],["2024-02-12",17.08,17.4,13.75,13.93,459000.0],["2024-02-13",13.85,14.85,13.38,14.25,198800.0],["2024-02-14",14.33,15.88,14.01,15.0,244100.0],["2024-02-15",15.15,16.32,14.93,15.9,384900.0],["2024-02-16",15.61,16.19,15.61,15.86,216600.0],["2024-02-20",15.99,15.99,13.55,13.55,309200.0],["2024-02-21",13.5,14.28,12.93,13.47,107200.0],["2024-02-22",13.41,14.01,12.83,13.0,211200.0],["2024-02-23",13.46,14.04,13.001,13.72,155400.0],["2024-02-26",14.2,16.485,13.8,15.31,325800.0],["2024-02-27",15.98,16.44,13.72,14.36,274500.0],["2024-02-28",14.93,16.05,14.595,15.33,223300.0],["2024-02-29",14.79,15.67,14.603,15.4,120400.0],["2024-03-01",15.45,16.38,14.33,14.88,207400.0],["2024-03-04",15.46,16.88,15.0,15.71,194400.0],["2024-03-05",15.71,16.45,15.14,16.0,266100.0],["2024-03-06",16.2,17.06,14.75,14.81,305700.0],["2024-03-07",15.25,15.93,13.99,14.26,143900.0],["2024-03-08",14.24,15.05,13.515,13.76,220900.0],["2024-03-11",13.87,15.0,13.87,14.55,137400.0],["2024-03-12",14.61,15.04,13.93,14.54,126100.0],["2024-03-13",14.39,14.7,13.55,14.2,263800.0],["2024-03-14",13.94,15.329,13.85,14.9,285100.0],["2024-03-15",14.99,16.0,14.62,15.81,804100.0],["2024-03-18",15.86,15.86,13.6,14.16,342300.0],["2024-03-19",13.97,15.18,13.97,14.43,448900.0],["2024-03-20",14.32,15.67,13.97,15.03,477900.0],["2024-03-21",14.68,15.72,14.68,15.15,270900.0],["2024-03-22",14.84,16.35,14.84,15.97,350000.0],["2024-03-25",16.13,17.76,15.9,16.65,261100.0],["2024-03-26",16.86,18.35,16.86,17.95,243400.0],["2024-03-27",18.04,18.31,16.66,16.78,162700.0],["2024-03-28",16.62,16.67,15.34,15.35,208800.0],["2024-04-01",15.35,15.35,14.18,14.56,276400.0],["2024-04-02",15.15,15.27,13.75,14.11,170500.0],["2024-04-03",14.26,14.43,14.05,14.18,143000.0],["2024-04-04",14.04,14.79,13.84,14.08,141300.0],["2024-04-05",13.92,14.8,13.92,14.52,78200.0],["2024-04-08",14.69,15.032,13.95,14.21,88700.0],["2024-04-09",14.27,14.86,14.12,14.73,74200.0],["2024-04-10",14.73,15.205,13.9,14.06,118000.0],["2024-04-11",14.3,14.3,13.86,14.11,100200.0],["2024-04-12",13.89,14.4,13.89,14.27,61400.0],["2024-04-15",13.95,14.54,13.529,14.15,58200.0],["2024-04-16",14.46,14.46,13.42,13.57,84100.0],["2024-04-17",13.55,13.8,13.24,13.48,155400.0],["2024-04-18",13.5,13.625,13.11,13.5,79700.0],["2024-04-19",13.49,13.81,12.78,12.96,235700.0],["2024-04-22",12.97,13.7,12.88,13.64,82900.0],["2024-04-23",14.2,14.3,13.7,13.88,85400.0],["2024-04-24",13.74,14.35,13.74,14.2,36800.0],["2024-04-25",14.06,14.438,13.76,14.13,44900.0],["2024-04-26",13.94,14.18,13.94,14.18,22700.0],["2024-04-29",14.36,16.29,14.23,15.56,66200.0],["2024-04-30",15.5,15.942,15.23,15.51,71400.0],["2024-05-01",15.38,16.535,14.91,16.1,130000.0],["2024-05-02",16.08,16.125,14.4,14.4,79200.0],["2024-05-03",14.36,14.64,13.87,14.22,114900.0],["2024-05-06",14.2,14.77,13.8,14.3,141100.0],["2024-05-07",14.52,15.07,14.32,15.01,82200.0],["2024-05-08",14.56,14.895,13.67,13.88,51600.0],["2024-05-09",14.06,14.655,13.755,14.6,43600.0],["2024-05-10",14.795,14.83,13.42,13.49,59200.0],["2024-05-13",13.68,14.4,13.54,14.09,115300.0],["2024-05-14",14.37,14.52,13.63,14.16,47300.0],["2024-05-15",14.0,14.7,13.685,13.84,121200.0],["2024-05-16",14.02,14.07,12.4,12.82,96300.0],["2024-05-17",12.92,13.065,12.17,12.47,89000.0],["2024-05-20",12.56,12.81,12.01,12.4,97300.0],["2024-05-21",12.26,12.96,12.21,12.69,165100.0],["2024-05-22",12.59,12.64,12.28,12.28,153900.0],["2024-05-23",12.3,12.55,11.68,11.76,188600.0],["2024-05-24",11.99,13.63,11.77,12.92,98300.0],["2024-05-28",12.88,13.21,12.035,12.28,136600.0],["2024-05-29",12.17,12.58,12.0,12.55,47700.0],["2024-05-30",12.71,12.78,11.825,12.0,63000.0],["2024-05-31",12.38,12.38,11.92,11.96,63700.0],["2024-06-03",12.17,12.31,10.96,11.0,150000.0],["2024-06-04",11.0,11.8,10.85,11.31,127000.0],["2024-06-05",11.39,11.53,10.9,11.52,145200.0],["2024-06-06",11.6,12.02,11.56,11.77,37400.0],["2024-06-07",11.6,11.85,11.42,11.81,31300.0],["2024-06-10",11.91,12.45,11.71,12.44,80800.0],["2024-06-11",12.44,12.615,11.88,12.11,56500.0],["2024-06-12",12.41,12.53,12.15,12.22,27100.0],["2024-06-13",12.09,12.09,11.66,12.02,120400.0],["2024-06-14",12.13,12.13,11.865,12.03,75400.0],["2024-06-17",11.94,11.96,10.98,11.05,215500.0],["2024-06-18",11.0,11.21,10.95,11.15,106500.0],["2024-06-20",11.3,11.3,10.85,11.05,95400.0],["2024-06-21",11.49,11.5,10.695,11.0,199000.0],["2024-06-24",11.16,11.23,9.98,10.46,145500.0],["2024-06-25",10.5,10.76,9.74,9.84,138500.0],["2024-06-26",9.8,10.1,9.4,9.96,91300.0],["2024-06-27",10.08,10.88,10.01,10.63,115000.0],["2024-06-28",10.61,10.97,10.17,10.69,1286500.0],["2024-07-01",10.62,11.46,10.53,11.4,119600.0],["2024-07-02",11.34,11.62,11.0,11.1,50500.0],["2024-07-03",11.03,11.69,10.935,11.62,55700.0],["2024-07-05",11.41,11.7,11.22,11.67,87500.0],["2024-07-08",11.95,12.52,11.79,12.05,105300.0],["2024-07-09",11.84,13.25,11.84,13.15,110500.0],["2024-07-10",13.19,13.47,12.51,12.58,67200.0],["2024-07-11",12.82,14.02,12.401,13.4,148000.0],["2024-07-12",13.99,14.7,13.35,13.96,250100.0],["2024-07-15",14.01,14.71,13.94,14.5,159700.0],["2024-07-16",14.6,15.93,14.28,15.5,319500.0],["2024-07-17",15.28,16.5,15.21,16.29,203400.0],["2024-07-18",15.96,17.55,15.29,15.37,290300.0],["2024-07-19",15.34,15.833,14.46,14.99,79900.0],["2024-07-22",15.0,15.435,14.34,14.86,95700.0],["2024-07-23",14.77,15.465,14.77,15.12,65000.0],["2024-07-24",14.96,15.65,14.65,14.77,79100.0],["2024-07-25",14.77,14.87,14.0,14.49,76800.0],["2024-07-26",14.74,14.74,14.23,14.36,74700.0],["2024-07-29",14.49,14.53,13.26,13.52,70600.0],["2024-07-30",13.74,14.06,13.36,13.73,49100.0],["2024-07-31",12.85,12.85,10.5,10.78,1206900.0],["2024-08-01",10.56,11.06,9.56,9.81,572400.0],["2024-08-02",9.57,9.835,8.78,9.11,501300.0],["2024-08-05",8.65,9.23,8.306,9.07,311200.0],["2024-08-06",9.04,10.065,8.94,9.78,334600.0],["2024-08-07",9.83,10.05,8.83,8.87,299100.0],["2024-08-08",8.9,9.33,8.73,9.1,130800.0],["2024-08-09",9.0,9.16,8.15,8.38,203800.0],["2024-08-12",8.33,8.57,7.91,8.22,225900.0],["2024-08-13",8.18,9.17,8.06,8.98,345300.0],["2024-08-14",9.0,9.77,8.9,9.52,193900.0],["2024-08-15",9.74,9.86,9.38,9.38,174300.0],["2024-08-16",9.35,9.51,9.2,9.36,170700.0],["2024-08-19",9.45,10.2,9.41,10.13,107600.0],["2024-08-20",10.2,10.41,9.7,10.08,118300.0],["2024-08-21",10.18,11.16,10.18,11.05,106700.0],["2024-08-22",11.16,11.16,10.6,10.66,113700.0],["2024-08-23",10.69,11.42,10.69,11.41,84000.0],["2024-08-26",11.5,11.98,11.44,11.63,291600.0],["2024-08-27",11.67,11.9,11.33,11.83,191900.0],["2024-08-28",11.84,12.035,11.5,11.84,149200.0],["2024-08-29",11.98,12.58,11.689,12.5,148800.0],["2024-08-30",12.61,13.1,12.36,12.81,183700.0],["2024-09-03",12.94,13.54,12.9,13.2,232100.0],["2024-09-04",13.0,13.77,12.85,13.4,210600.0],["2024-09-05",13.36,13.605,12.435,12.72,243300.0],["2024-09-06",12.72,13.33,12.5,13.17,240400.0],["2024-09-09",13.19,14.57,12.86,14.11,563200.0],["2024-09-10",14.11,14.23,12.9,13.46,376400.0],["2024-09-11",13.3,13.94,13.3,13.41,183700.0],["2024-09-12",13.31,13.42,12.67,13.0,185400.0],["2024-09-13",13.1,13.77,12.94,13.62,218400.0],["2024-09-16",13.85,14.23,13.555,13.91,313500.0],["2024-09-17",13.87,14.24,13.66,13.74,288200.0],["2024-09-18",13.68,14.0,13.17,13.2,320400.0],["2024-09-19",13.6,14.135,13.213,13.43,451000.0],["2024-09-20",13.43,13.77,12.78,13.69,3148900.0],["2024-09-23",13.7,13.81,13.0,13.29,353400.0],["2024-09-24",13.29,13.29,11.54,11.89,345500.0],["2024-09-25",11.94,12.48,11.6,11.75,393800.0],["2024-09-26",11.76,12.02,11.56,12.0,170600.0],["2024-09-27",12.15,12.58,12.02,12.1,199300.0],["2024-09-30",12.0,12.02,10.99,11.44,317000.0],["2024-10-01",11.5,11.65,11.12,11.17,276500.0],["2024-10-02",11.01,11.01,9.93,10.01,390900.0],["2024-10-03",9.94,10.22,9.55,10.19,316700.0],["2024-10-04",10.1,10.55,9.98,10.45,144900.0],["2024-10-07",10.55,11.05,10.32,11.04,575800.0],["2024-10-08",11.01,11.47,10.92,11.25,639700.0],["2024-10-09",11.25,11.636,10.98,11.29,394700.0],["2024-10-10",11.17,11.815,11.145,11.81,411100.0],["2024-10-11",11.89,13.58,11.89,13.54,830400.0],["2024-10-14",13.62,14.015,13.41,13.91,396600.0],["2024-10-15",13.85,14.51,13.74,14.16,438200.0],["2024-10-16",14.16,14.45,13.62,14.45,392900.0],["2024-10-17",14.72,15.04,14.01,14.27,546200.0],["2024-10-18",14.25,14.74,13.95,14.43,511200.0],["2024-10-21",14.58,14.85,14.09,14.29,392600.0],["2024-10-22",14.3,14.7,14.15,14.53,1701200.0],["2024-10-23",5.15,5.73,4.261,4.36,16354300.0],["2024-10-24",4.31,4.75,4.04,4.13,2819300.0],["2024-10-25",4.13,4.47,3.93,4.37,1465200.0],["2024-10-28",4.41,4.5,4.16,4.22,714400.0],["2024-10-29",4.18,4.28,3.995,4.01,567900.0],["2024-10-30",3.98,4.135,3.9,4.03,662500.0],["2024-10-31",3.99,4.05,3.88,3.89,618500.0],["2024-11-01",3.92,4.07,3.891,3.98,412800.0],["2024-11-04",3.94,3.99,3.68,3.71,626900.0],["2024-11-05",3.69,3.83,3.61,3.75,497600.0],["2024-11-06",3.87,4.01,3.73,3.95,688600.0],["2024-11-07",3.95,4.12,3.7,3.85,855700.0],["2024-11-08",3.87,4.33,3.84,4.29,617500.0],["2024-11-11",4.32,4.98,4.13,4.84,1099200.0],["2024-11-12",4.78,4.9,4.41,4.5,449500.0],["2024-11-13",4.62,4.87,4.48,4.53,592500.0],["2024-11-14",4.54,4.8,4.4,4.6,529500.0],["2024-11-15",4.63,4.68,4.36,4.52,260100.0],["2024-11-18",4.55,4.75,4.41,4.6,327600.0],["2024-11-19",4.58,4.624,4.405,4.48,234000.0],["2024-11-20",4.52,4.535,4.19,4.27,356100.0],["2024-11-21",4.33,4.33,3.845,4.09,779000.0],["2024-11-22",4.12,4.429,4.1,4.31,362100.0],["2024-11-25",4.39,4.46,4.22,4.42,252300.0],["2024-11-26",4.39,4.52,4.32,4.33,221000.0],["2024-11-27",4.36,4.5,4.28,4.28,120500.0],["2024-11-29",4.45,4.45,4.25,4.41,80900.0],["2024-12-02",4.39,4.53,4.3,4.38,255900.0],["2024-12-03",4.35,4.49,4.15,4.22,192500.0],["2024-12-04",4.23,4.29,4.1,4.16,171900.0],["2024-12-05",4.16,4.214,3.84,3.9,476000.0],["2024-12-06",3.91,3.982,3.77,3.91,512200.0],["2024-12-09",3.91,4.06,3.68,3.7,323200.0],["2024-12-10",3.72,4.055,3.68,4.05,393000.0],["2024-12-11",4.1,4.142,3.71,3.89,447900.0],["2024-12-12",3.84,3.88,3.69,3.83,528900.0],["2024-12-13",3.83,3.87,3.69,3.83,319000.0],["2024-12-16",3.91,4.09,3.74,3.75,315200.0],["2024-12-17",3.75,3.88,3.58,3.79,342900.0],["2024-12-18",3.8,3.95,3.63,3.64,282500.0],["2024-12-19",3.71,3.8,3.56,3.72,314200.0],["2024-12-20",3.65,3.93,3.65,3.89,461700.0],["2024-12-23",3.86,4.07,3.85,4.0,188800.0],["2024-12-24",4.01,4.14,3.94,4.09,85600.0],["2024-12-26",4.05,4.51,4.05,4.42,273800.0],["2024-12-27",4.32,4.48,4.25,4.31,237400.0],["2024-12-30",4.24,4.41,4.02,4.2,277600.0],["2024-12-31",4.36,4.365,4.055,4.23,223100.0],["2025-01-02",4.3,4.69,4.29,4.38,343400.0],["2025-01-03",4.41,4.68,4.4,4.61,161400.0],["2025-01-06",4.65,4.697,4.34,4.34,189100.0],["2025-01-07",4.36,4.595,4.27,4.52,195900.0],["2025-01-08",4.47,4.56,4.195,4.41,208500.0],["2025-01-10",4.32,4.455,4.1,4.35,283000.0],["2025-01-13",4.21,4.38,4.09,4.25,190100.0],["2025-01-14",4.3,4.45,4.27,4.44,350100.0],["2025-01-15",4.58,4.62,4.3,4.3,224700.0],["2025-01-16",4.33,4.48,4.231,4.43,106800.0],["2025-01-17",4.48,4.65,4.31,4.64,204600.0],["2025-01-21",4.64,4.88,4.54,4.73,251000.0],["2025-01-22",4.72,4.87,4.52,4.52,256800.0],["2025-01-23",4.53,4.87,4.53,4.84,159900.0],["2025-01-24",4.8,4.88,4.62,4.7,80400.0],["2025-01-27",4.66,4.88,4.3,4.3,341300.0],["2025-01-28",4.3,4.39,4.16,4.27,115100.0],["2025-01-29",4.26,4.5,4.2,4.23,184600.0],["2025-01-30",4.25,4.525,4.24,4.46,109100.0],["2025-01-31",4.46,4.69,4.29,4.29,506200.0],["2025-02-03",4.19,4.3,4.05,4.18,121500.0],["2025-02-04",4.17,4.26,3.96,4.0,207400.0],["2025-02-05",4.01,4.21,4.0,4.2,274300.0],["2025-02-06",4.25,4.25,3.92,3.95,192200.0],["2025-02-07",3.96,4.03,3.65,3.65,220500.0],["2025-02-10",3.66,3.661,3.3,3.39,331300.0],["2025-02-11",3.35,3.39,3.075,3.11,217800.0],["2025-02-12",3.07,3.305,3.0,3.15,711800.0],["2025-02-13",3.16,3.28,3.05,3.26,235000.0],["2025-02-14",3.26,3.4,3.21,3.36,178700.0],["2025-02-18",3.36,3.48,3.11,3.14,234400.0],["2025-02-19",3.1,3.28,3.1,3.2,219200.0],["2025-02-20",3.13,3.14,3.02,3.12,147500.0],["2025-02-21",3.18,3.22,3.07,3.19,139100.0],["2025-02-24",3.2,3.242,3.06,3.11,87200.0],["2025-02-25",3.11,3.22,2.861,2.94,210000.0],["2025-02-26",2.93,3.08,2.9,2.94,423100.0],["2025-02-27",2.95,3.01,2.75,2.78,200100.0],["2025-02-28",2.76,2.82,2.67,2.8,286100.0],["2025-03-03",3.5,3.579,3.01,3.14,2412100.0],["2025-03-04",3.26,3.37,3.1,3.11,562500.0],["2025-03-05",3.2,3.555,3.2,3.38,979000.0],["2025-03-06",3.34,3.95,3.2,3.95,595000.0],["2025-03-07",4.1,4.129,3.4,3.55,583300.0],["2025-03-10",3.5,3.55,3.25,3.33,322700.0],["2025-03-11",3.26,3.42,3.03,3.39,322300.0],["2025-03-12",3.42,3.48,3.33,3.44,146600.0],["2025-03-13",3.44,3.49,3.1,3.16,242600.0],["2025-03-14",3.23,3.29,3.1,3.17,138700.0],["2025-03-17",3.11,3.209,3.0,3.09,189800.0],["2025-03-18",3.04,3.12,2.822,2.88,288700.0],["2025-03-19",2.92,2.981,2.73,2.8,201100.0],["2025-03-20",2.77,2.87,2.63,2.69,207900.0],["2025-03-21",2.63,2.824,2.578,2.65,618900.0],["2025-03-24",2.64,2.75,2.6,2.65,225700.0],["2025-03-25",2.68,2.68,2.53,2.53,219500.0],["2025-03-26",2.49,2.55,2.44,2.5,142400.0],["2025-03-27",2.5,2.545,2.37,2.41,222500.0],["2025-03-28",2.36,2.4,2.27,2.27,157500.0],["2025-03-31",2.22,2.25,2.055,2.16,246700.0],["2025-04-01",2.16,2.19,2.0,2.02,268400.0],["2025-04-02",2.0,2.115,2.0,2.05,216400.0],["2025-04-03",2.0,2.02,1.85,1.85,324200.0],["2025-04-04",1.805,1.82,1.6,1.8,483800.0],["2025-04-07",1.64,2.29,1.64,2.26,874000.0],["2025-04-08",2.43,2.43,1.95,2.03,558200.0],["2025-04-09",2.0,2.23,1.9,2.07,388900.0],["2025-04-10",2.01,2.11,1.905,2.05,522800.0],["2025-04-11",2.09,2.15,1.98,2.13,168300.0],["2025-04-14",2.21,2.21,2.08,2.08,211700.0],["2025-04-15",2.07,2.38,2.02,2.36,361700.0],["2025-04-16",2.36,2.37,2.09,2.25,246800.0],["2025-04-17",2.19,2.27,2.15,2.26,148800.0],["2025-04-21",2.23,2.33,2.17,2.32,183500.0],["2025-04-22",2.37,2.37,2.14,2.26,344500.0],["2025-04-23",2.33,2.46,2.26,2.27,149400.0],["2025-04-24",2.28,2.336,2.24,2.28,100100.0],["2025-04-25",2.25,2.35,2.2,2.35,141700.0],["2025-04-28",2.36,2.41,2.28,2.41,151200.0],["2025-04-29",2.41,2.46,2.31,2.44,171700.0],["2025-04-30",2.41,2.5,2.27,2.49,134900.0],["2025-05-01",2.5,2.5,2.38,2.45,148500.0],["2025-05-02",2.49,2.54,2.33,2.44,157600.0],["2025-05-05",2.4,2.45,2.33,2.35,96700.0],["2025-05-06",2.3,2.31,2.13,2.19,216800.0],["2025-05-07",2.21,2.25,2.12,2.17,502300.0],["2025-05-08",2.17,2.3,2.15,2.19,161000.0],["2025-05-09",2.23,2.25,2.19,2.22,148500.0],["2025-05-12",2.26,2.35,2.25,2.34,125600.0],["2025-05-13",2.36,2.38,2.34,2.37,105400.0],["2025-05-14",2.38,2.39,2.18,2.2,186300.0],["2025-05-15",2.2,2.45,2.16,2.43,170500.0],["2025-05-16",2.44,2.595,2.42,2.53,217200.0],["2025-05-19",2.51,2.605,2.485,2.54,95100.0],["2025-05-20",2.55,2.97,2.55,2.91,307400.0],["2025-05-21",2.88,2.97,2.77,2.85,239600.0],["2025-05-22",2.88,2.99,2.847,2.93,178900.0],["2025-05-23",2.9,3.08,2.895,3.03,276100.0],["2025-05-27",3.08,3.08,2.83,2.87,176000.0],["2025-05-28",2.9,2.9,2.71,2.72,117400.0],["2025-05-29",2.77,2.79,2.66,2.69,98000.0],["2025-05-30",2.68,2.68,2.55,2.58,107600.0],["2025-06-02",2.6,2.71,2.52,2.6,155200.0],["2025-06-03",2.56,2.77,2.43,2.63,1253900.0],["2025-06-04",2.64,2.69,2.41,2.45,251400.0],["2025-06-05",2.46,2.465,2.28,2.38,247200.0],["2025-06-06",2.42,2.6,2.4,2.57,260900.0],["2025-06-09",2.65,2.67,2.516,2.54,179600.0],["2025-06-10",2.58,2.7,2.5,2.64,261600.0],["2025-06-11",2.67,2.699,2.445,2.5,324100.0],["2025-06-12",2.45,2.545,2.4,2.45,163800.0],["2025-06-13",2.43,2.5,2.4,2.41,152200.0],["2025-06-16",2.41,2.42,2.25,2.31,205800.0],["2025-06-17",2.3,2.36,2.23,2.23,228100.0],["2025-06-18",2.24,2.325,2.21,2.27,149400.0],["2025-06-20",2.27,2.27,2.152,2.25,457400.0],["2025-06-23",2.25,2.47,2.2,2.39,591500.0],["2025-06-24",2.37,2.57,2.37,2.5,235100.0],["2025-06-25",2.46,2.65,2.39,2.57,214200.0],["2025-06-26",2.38,2.62,2.25,2.3,722100.0],["2025-06-27",2.32,2.49,2.29,2.31,2615700.0],["2025-06-30",2.33,2.335,2.15,2.2,393900.0],["2025-07-01",2.2,2.28,2.2,2.22,199900.0],["2025-07-02",2.22,2.41,2.22,2.3,190100.0],["2025-07-03",2.32,2.4,2.27,2.35,83700.0],["2025-07-07",2.34,2.375,2.28,2.28,88000.0],["2025-07-08",2.31,2.53,2.29,2.5,228200.0],["2025-07-09",2.53,2.74,2.5,2.58,184300.0],["2025-07-10",2.54,2.67,2.54,2.58,74100.0],["2025-07-11",2.58,2.66,2.5,2.6,69300.0],["2025-07-14",2.63,2.742,2.574,2.68,95200.0],["2025-07-15",2.7,2.74,2.53,2.57,93400.0],["2025-07-16",2.6,2.69,2.59,2.65,55600.0],["2025-07-17",2.67,3.05,2.67,2.88,394100.0],["2025-07-18",2.9,2.91,2.74,2.78,83100.0],["2025-07-21",2.83,2.87,2.72,2.73,70000.0],["2025-07-22",2.73,2.87,2.72,2.8,82500.0],["2025-07-23",2.85,3.08,2.85,3.07,151600.0],["2025-07-24",3.03,3.14,2.97,3.08,122500.0],["2025-07-25",3.08,3.143,3.0,3.08,117400.0],["2025-07-28",3.06,3.19,3.05,3.09,66900.0],["2025-07-29",3.12,3.12,3.05,3.05,105600.0],["2025-07-30",3.05,3.13,3.05,3.07,102400.0],["2025-07-31",3.05,3.128,3.05,3.07,179200.0],["2025-08-01",3.05,3.12,3.012,3.05,220900.0],["2025-08-04",3.05,3.1,3.05,3.06,87800.0],["2025-08-05",3.05,3.09,3.05,3.07,46800.0],["2025-08-06",3.05,3.1,3.0,3.1,141600.0],["2025-08-07",3.05,3.09,3.05,3.06,98700.0],["2025-08-08",3.08,3.08,3.05,3.07,73000.0],["2025-08-11",3.03,3.1,3.025,3.06,50600.0],["2025-08-12",3.07,3.2,3.03,3.18,103200.0],["2025-08-13",3.16,3.22,3.065,3.13,77900.0],["2025-08-14",3.07,3.14,3.02,3.12,64900.0],["2025-08-15",3.15,3.17,3.06,3.14,58700.0],["2025-08-18",3.07,3.54,3.046,3.41,221900.0],["2025-08-19",3.43,3.47,3.33,3.43,78500.0],["2025-08-20",3.42,3.499,3.32,3.43,31900.0],["2025-08-21",3.4,3.698,3.35,3.59,122700.0],["2025-08-22",3.61,3.93,3.61,3.9,157500.0],["2025-08-25",3.91,4.07,3.89,3.94,99800.0],["2025-08-26",3.95,4.25,3.934,4.15,91100.0],["2025-08-27",4.15,4.185,4.05,4.12,78700.0],["2025-08-28",4.14,4.18,3.79,3.81,82900.0],["2025-08-29",3.85,3.85,3.52,3.68,90000.0],["2025-09-02",3.69,3.901,3.65,3.88,103400.0],["2025-09-03",3.92,3.92,3.57,3.61,32900.0],["2025-09-04",3.6,3.6,3.41,3.51,57400.0],["2025-09-05",3.51,3.7,3.47,3.67,36300.0],["2025-09-08",3.68,3.95,3.62,3.89,53100.0],["2025-09-09",3.88,3.94,3.69,3.77,101600.0],["2025-09-10",3.75,3.75,3.5,3.56,76400.0],["2025-09-11",3.66,3.99,3.61,3.93,112600.0],["2025-09-12",3.92,3.992,3.857,3.89,38800.0],["2025-09-15",3.89,3.89,3.65,3.77,55600.0],["2025-09-16",3.8,3.95,3.77,3.95,57500.0],["2025-09-17",4.0,4.0,3.81,3.82,69700.0],["2025-09-18",3.94,4.11,3.89,4.11,84700.0],["2025-09-19",4.11,4.11,3.59,3.6,253100.0],["2025-09-22",3.74,3.988,3.65,3.98,126500.0],["2025-09-23",4.0,4.14,3.99,4.11,103800.0],["2025-09-24",4.09,4.14,3.78,3.88,56500.0],["2025-09-25",3.86,3.88,3.77,3.8,50900.0],["2025-09-26",3.84,3.98,3.77,3.95,62100.0],["2025-09-29",4.08,4.096,3.91,4.01,86000.0],["2025-09-30",4.0,4.127,3.927,4.02,42800.0],["2025-10-01",4.0,4.12,4.0,4.07,50100.0],["2025-10-02",4.04,4.77,4.04,4.41,158800.0],["2025-10-03",4.76,8.46,4.71,6.89,61880600.0],["2025-10-06",7.04,7.7,6.338,6.54,1940200.0],["2025-10-07",6.41,6.591,5.63,5.94,813700.0],["2025-10-08",6.15,6.269,5.899,6.21,382000.0],["2025-10-09",6.26,6.44,5.94,6.02,408500.0],["2025-10-10",6.03,6.15,5.52,5.64,314700.0],["2025-10-13",5.77,5.96,5.61,5.88,234900.0],["2025-10-14",5.71,5.783,5.225,5.62,425900.0],["2025-10-15",5.59,6.19,5.56,6.11,318400.0],["2025-10-16",6.21,6.34,5.74,5.88,378100.0],["2025-10-17",5.76,6.19,5.71,6.08,354100.0],["2025-10-20",6.75,12.19,6.72,11.0,17768400.0],["2025-10-21",10.84,11.44,10.53,10.85,1065000.0],["2025-10-22",10.58,10.95,9.73,10.2,620600.0],["2025-10-23",10.25,11.24,10.18,11.18,437600.0],["2025-10-24",11.65,11.95,10.92,11.0,356300.0],["2025-10-27",11.5,12.71,11.23,12.25,1034300.0],["2025-10-28",12.15,13.72,11.73,13.62,1156300.0],["2025-10-29",13.52,15.04,13.23,14.04,1208500.0],["2025-10-30",14.1,15.18,13.67,14.32,545100.0],["2025-10-31",14.31,14.7,13.53,14.19,436900.0],["2025-11-03",14.19,14.2,11.805,12.17,783600.0],["2025-11-04",11.98,11.98,10.2,11.23,759300.0],["2025-11-05",11.23,11.65,11.12,11.29,241500.0],["2025-11-06",11.25,11.51,10.83,11.13,215900.0],["2025-11-07",10.87,11.56,10.62,11.55,556700.0],["2025-11-10",11.88,12.9,11.872,12.74,272300.0],["2025-11-11",12.73,13.76,12.47,13.4,340900.0],["2025-11-12",13.4,14.69,13.3,14.2,444600.0],["2025-11-13",14.45,14.45,11.34,11.35,634500.0],["2025-11-14",11.01,13.225,10.8,12.11,436900.0],["2025-11-17",12.84,14.79,12.545,13.8,532200.0],["2025-11-18",13.63,14.92,13.6,14.75,440500.0],["2025-11-19",14.65,15.78,14.57,15.54,518600.0],["2025-11-20",15.32,16.49,14.05,14.15,444500.0],["2025-11-21",14.03,14.168,12.88,13.25,337900.0],["2025-11-24",13.34,13.558,12.55,13.3,218600.0],["2025-11-25",13.58,13.834,12.93,13.36,198100.0],["2025-11-26",13.4,13.79,13.16,13.51,181600.0],["2025-11-28",13.55,14.08,13.425,13.85,278700.0],["2025-12-01",13.5,13.73,13.02,13.04,245900.0],["2025-12-02",13.08,13.265,12.63,12.8,185500.0],["2025-12-03",12.94,13.66,12.94,13.39,357600.0],["2025-12-04",13.5,13.62,13.215,13.38,241900.0],["2025-12-05",13.46,13.71,12.95,13.43,206600.0],["2025-12-08",13.83,14.33,13.458,13.84,375800.0],["2025-12-09",13.61,13.84,12.51,13.25,331900.0],["2025-12-10",13.2,14.325,13.02,14.28,291400.0],["2025-12-11",14.21,15.31,14.0,14.68,233300.0],["2025-12-12",14.96,15.23,14.4,15.13,217600.0],["2025-12-15",15.25,17.605,15.0,17.03,1217000.0],["2025-12-16",16.31,17.68,15.9,17.1,500100.0],["2025-12-17",17.24,18.64,17.205,18.19,698500.0],["2025-12-18",17.92,19.97,17.4,19.45,717000.0],["2025-12-19",20.0,20.908,19.067,19.98,1287900.0],["2025-12-22",20.0,20.21,19.3,20.04,624400.0],["2025-12-23",19.86,20.84,19.37,19.66,294400.0],["2025-12-24",19.62,20.01,19.58,19.88,121000.0],["2025-12-26",19.68,19.68,18.21,18.43,305700.0],["2025-12-29",18.23,18.858,18.0,18.57,277200.0],["2025-12-30",18.8,18.91,17.37,17.94,373400.0],["2025-12-31",17.76,18.31,17.69,17.8,200600.0],["2026-01-02",17.95,17.95,16.221,16.59,237100.0],["2026-01-05",16.63,16.69,15.58,16.53,274300.0],["2026-01-06",16.56,16.56,14.08,15.08,419800.0],["2026-01-07",15.01,16.33,15.01,16.0,208200.0],["2026-01-08",15.62,16.019,15.48,15.89,170900.0],["2026-01-09",16.05,17.47,15.69,16.37,215300.0],["2026-01-12",16.33,17.02,15.68,16.94,135500.0],["2026-01-13",17.34,17.34,15.9,16.5,147600.0],["2026-01-14",16.57,17.5,16.08,17.16,160800.0],["2026-01-15",17.13,17.14,16.6,17.02,84400.0],["2026-01-16",17.07,17.51,16.55,17.17,206800.0],["2026-01-20",16.67,18.499,16.3,17.42,220300.0],["2026-01-21",17.6,17.94,16.94,17.59,98300.0],["2026-01-22",17.62,18.09,17.18,17.18,110700.0],["2026-01-23",17.0,17.385,16.57,16.61,135900.0],["2026-01-26",16.34,17.07,16.05,16.41,189800.0],["2026-01-27",16.41,17.0,16.41,16.81,69700.0],["2026-01-28",16.76,16.76,15.3,15.33,130600.0],["2026-01-29",15.25,15.5,14.75,15.32,311900.0],["2026-01-30",15.34,15.61,14.38,15.48,199300.0],["2026-02-02",15.28,16.25,14.4,15.81,245000.0],["2026-02-03",16.05,16.295,15.83,16.16,150600.0],["2026-02-04",16.0,16.055,14.58,15.0,342500.0],["2026-02-05",14.68,15.34,14.02,14.11,320300.0],["2026-02-06",14.35,15.41,13.912,15.22,301600.0],["2026-02-09",15.22,16.85,14.8,16.84,314500.0],["2026-02-10",16.85,16.85,16.18,16.65,295700.0],["2026-02-11",16.66,16.8,15.56,16.71,213700.0],["2026-02-12",16.84,16.95,15.97,16.44,166500.0],["2026-02-13",16.8,17.55,16.06,16.89,209800.0],["2026-02-17",16.63,19.35,16.63,19.26,332900.0],["2026-02-18",19.37,19.415,17.58,18.12,203600.0],["2026-02-19",18.1,19.86,17.93,19.5,382900.0],["2026-02-20",19.28,19.49,17.08,17.62,171600.0],["2026-02-23",17.41,18.49,17.41,18.3,125900.0],["2026-02-24",18.4,19.91,18.0,19.32,221700.0],["2026-02-25",19.3,19.85,18.65,18.99,109500.0],["2026-02-26",19.13,19.3,18.42,19.29,109300.0],["2026-02-27",18.94,19.74,18.78,19.69,91600.0],["2026-03-02",19.35,21.56,19.16,20.63,267300.0],["2026-03-03",19.88,20.55,18.56,20.11,165800.0],["2026-03-04",20.29,21.57,19.53,21.43,128400.0],["2026-03-05",20.7,21.0,19.28,20.58,155600.0],["2026-03-06",20.14,21.49,20.03,20.76,218400.0],["2026-03-09",20.28,22.0,20.28,21.99,327600.0],["2026-03-10",21.85,22.5,20.65,20.88,199300.0],["2026-03-11",20.72,23.56,20.63,23.05,444100.0],["2026-03-12",22.8,23.185,21.23,22.23,322400.0],["2026-03-13",22.22,22.83,21.78,22.26,263900.0],["2026-03-16",22.52,25.125,21.76,24.29,792600.0],["2026-03-17",24.32,25.17,22.3,22.36,398000.0],["2026-03-18",22.66,23.17,21.86,22.52,296100.0],["2026-03-19",22.06,22.52,20.94,22.04,347500.0],["2026-03-20",21.25,22.395,20.57,21.47,423600.0],["2026-03-23",21.48,22.4,19.61,20.02,496900.0],["2026-03-24",19.77,20.46,19.413,20.19,167400.0],["2026-03-25",20.05,21.12,19.975,20.67,186100.0],["2026-03-26",20.35,21.55,20.27,20.82,211500.0],["2026-03-27",20.7,21.42,19.85,20.5,201800.0],["2026-03-30",20.63,21.24,19.67,19.98,174700.0],["2026-03-31",20.35,23.047,20.0,22.48,743800.0],["2026-04-01",22.57,23.87,21.97,23.41,449000.0],["2026-04-02",20.0,22.95,19.49,21.68,710500.0],["2026-04-06",21.35,22.65,21.0,22.53,346600.0],["2026-04-07",22.34,22.34,20.89,21.35,266500.0],["2026-04-08",21.85,22.3,21.57,21.71,267400.0],["2026-04-09",21.46,22.61,20.82,22.4,194000.0],["2026-04-10",22.53,22.78,21.74,22.78,180000.0],["2026-04-13",22.69,25.9,22.289,25.75,787200.0],["2026-04-14",26.45,27.5,25.6,25.82,534300.0],["2026-04-15",25.45,25.84,24.75,25.47,341200.0],["2026-04-16",25.5,26.245,25.058,26.06,321000.0],["2026-04-17",26.25,28.11,25.805,27.72,336900.0],["2026-04-20",27.59,27.59,26.01,27.33,334900.0],["2026-04-21",27.14,27.35,24.84,25.59,318500.0],["2026-04-22",26.22,28.441,25.964,27.16,335600.0],["2026-04-23",26.94,27.87,25.43,25.71,230100.0],["2026-04-24",25.92,26.01,24.15,24.52,195000.0],["2026-04-27",24.55,25.66,23.92,24.27,185300.0],["2026-04-28",24.24,24.99,23.69,24.47,140300.0],["2026-04-29",24.39,24.39,23.52,24.3,146600.0],["2026-04-30",24.6,25.85,23.28,25.66,336800.0],["2026-05-01",25.46,25.75,24.255,24.94,208900.0],["2026-05-04",25.12,26.0,24.745,25.19,238800.0],["2026-05-05",25.91,26.778,24.8,25.45,292900.0],["2026-05-06",25.23,26.07,24.41,24.49,352800.0],["2026-05-07",24.23,24.46,23.33,24.07,614800.0],["2026-05-08",24.47,24.91,23.65,24.26,171200.0],["2026-05-11",24.34,26.05,23.74,24.53,389400.0],["2026-05-12",24.6,24.95,23.46,24.63,206900.0],["2026-05-13",23.92,23.99,22.3,22.85,416700.0],["2026-05-14",22.0,23.91,21.93,23.59,509800.0],["2026-05-15",23.04,23.5,22.41,22.98,376300.0],["2026-05-18",22.7,23.25,21.2,21.8,689900.0],["2026-05-19",21.71,22.44,20.21,20.45,330300.0],["2026-05-20",20.46,20.96,20.09,20.78,211700.0],["2026-05-21",20.75,21.59,20.59,21.54,263900.0],["2026-05-22",21.69,21.69,20.56,21.22,271400.0],["2026-05-26",21.13,22.0,20.28,21.06,413600.0],["2026-05-27",20.97,21.6,20.22,20.44,153200.0],["2026-05-28",20.47,20.48,19.804,20.22,247200.0],["2026-05-29",19.97,20.5,19.33,20.07,171000.0],["2026-06-01",20.02,20.39,19.55,19.8,219400.0],["2026-06-02",19.53,19.875,18.47,18.71,321100.0],["2026-06-03",18.64,19.43,18.39,18.85,471500.0],["2026-06-04",18.85,20.17,18.66,20.03,366800.0],["2026-06-05",19.8,20.21,17.945,18.26,414100.0],["2026-06-08",18.47,19.09,17.9,18.24,515500.0],["2026-06-09",18.46,21.27,17.97,21.15,598200.0],["2026-06-10",21.02,21.55,19.39,19.68,347000.0],["2026-06-11",19.75,21.65,19.6,21.43,336800.0],["2026-06-12",21.5,22.79,21.235,21.47,272000.0],["2026-06-15",21.8,21.905,20.85,21.17,246800.0],["2026-06-16",21.25,22.125,20.67,21.0,267300.0],["2026-06-17",20.98,22.28,20.98,21.79,272800.0],["2026-06-18",22.5,23.51,21.759,22.74,558200.0],["2026-06-22",23.09,23.95,22.555,22.93,366700.0],["2026-06-23",22.32,25.8,22.32,24.44,404600.0],["2026-06-24",24.76,26.57,24.76,24.91,379400.0],["2026-06-25",24.93,26.38,24.815,25.3,322200.0],["2026-06-26",25.03,27.11,24.89,27.04,4414900.0],["2026-06-29",26.62,28.26,25.798,28.07,644900.0],["2026-06-30",27.99,28.3,26.18,26.39,424100.0],["2026-07-01",26.45,26.975,24.9,24.94,378200.0],["2026-07-02",24.85,26.0,24.39,24.78,438500.0],["2026-07-06",24.85,26.87,24.405,26.22,677837.794288],["2026-07-07",26.25,26.77,24.3,25.7,662935.209008],["2026-07-08",25.76,27.2,24.58,26.09,884717.008962],["2026-07-09",26.13,27.83,25.7,27.64,509496.129745],["2026-07-10",27.2,27.63,24.81,26.48,517066.108117],["2026-07-13",26.45,28.4,25.5,28.03,2146913.681981],["2026-07-14",28.62,28.85,26.22,27.8,559706.692483],["2026-07-15",27.74,28.34,26.44,27.82,422435.723213],["2026-07-16",27.575,28.56,26.7,27.33,545904.751239],["2026-07-17",26.63,28.82,26.44,27.54,777284.083233],["2026-07-20",27.51,28.63,25.66,25.9,611903.605393],["2026-07-21",26.05,27.46,25.96,27.07,437441.816153],["2026-07-22",26.54,27.59,26.0001,27.23,395006.225692],["2026-07-23",26.67,27.21,26.46,26.85,257855.914876],["2026-07-24",27.28,27.89,25.72,26.78,295573.925201],["2026-07-27",26.63,28.315,26.47,27.87,499606.502644],["2026-07-28",28,28,26.51,27.42,410350.807951],["2026-07-29",27.6,28.07,26.6,26.72,300205.863875],["2026-07-30",27.09,28.75,26.51,28.63,349657.949089],["2026-07-31",28.5,28.8,26.89,27.07,323668.147234],["2026-08-03",27,27.625,25.8,27.27,409063.792799],["2026-08-04",27.79,28.5,27,28.23,555436.20827],["2026-08-05",28.51,28.54,27,28.03,248771.479635],["2026-08-06",27.99,29.49,27.6691,28.47,421145.818683],["2026-08-07",29,29.2481,27.71,28.67,336431.169814],["2026-08-10",28.64,29.15,27.9347,28.21,45662.666998],["2026-08-11",28.49,29.06,27.43,28.78,228522.921751],["2026-08-12",28.24,29.7,28.24,29.18,278061.54644],["2026-08-13",30,33.67,29.59,32.3,989724.544006]]}