{"t":"FLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-10-04",16.5,21.95,16.5,18.01,1378600.0],["2024-10-07",16.86,17.31,16.0,16.49,408200.0],["2024-10-08",14.95,15.3,14.51,15.0,218700.0],["2024-10-09",14.95,14.96,12.52,12.95,204300.0],["2024-10-10",12.8,14.2,11.465,12.4,175200.0],["2024-10-11",12.53,13.001,11.5,12.45,101900.0],["2024-10-14",12.76,13.684,12.0,12.63,93500.0],["2024-10-15",12.11,13.49,11.7,12.86,69300.0],["2024-10-16",13.26,14.79,12.066,14.56,139500.0],["2024-10-17",14.47,15.49,13.6,14.97,99600.0],["2024-10-18",15.548,15.69,14.28,15.1,33200.0],["2024-10-21",14.52,14.8,13.52,14.4,139300.0],["2024-10-22",14.52,14.53,13.83,13.93,60600.0],["2024-10-23",13.61,14.464,13.5,13.8,87900.0],["2024-10-24",13.9,14.245,13.09,13.6,92600.0],["2024-10-25",13.16,13.64,13.045,13.26,45700.0],["2024-10-28",13.22,14.35,13.01,13.99,40600.0],["2024-10-29",13.57,14.21,13.54,13.96,28800.0],["2024-10-30",13.56,13.87,13.0,13.36,10800.0],["2024-10-31",13.49,13.49,12.62,12.94,17700.0],["2024-11-01",13.36,14.19,13.17,13.97,86700.0],["2024-11-04",14.5,14.5,13.8,14.3,11100.0],["2024-11-05",14.3,14.3,12.6,12.87,51000.0],["2024-11-06",12.5,12.58,11.55,12.11,30700.0],["2024-11-07",12.5,12.5,11.9,12.17,20500.0],["2024-11-08",12.15,12.318,11.8,11.99,7600.0],["2024-11-11",11.83,11.978,11.56,11.79,7500.0],["2024-11-12",11.55,11.77,10.81,10.81,54300.0],["2024-11-13",10.74,11.155,10.74,10.99,2700.0],["2024-11-14",11.0,11.0,8.72,9.12,72800.0],["2024-11-15",9.31,9.65,9.03,9.123,3900.0],["2024-11-18",9.05,9.22,8.035,8.84,27900.0],["2024-11-19",9.11,9.593,8.7,8.7,15900.0],["2024-11-20",8.44,8.838,7.525,8.13,31400.0],["2024-11-21",8.11,8.594,8.0,8.05,12100.0],["2024-11-22",8.05,8.05,7.5,7.95,8300.0],["2024-11-25",7.7,8.082,6.77,7.04,38100.0],["2024-11-26",7.2,7.62,6.89,7.13,13500.0],["2024-11-27",7.48,7.48,6.5,7.0,11800.0],["2024-11-29",6.9,7.35,6.69,6.75,7500.0],["2024-12-02",7.0,8.88,7.0,7.35,58300.0],["2024-12-03",7.7,8.9,7.61,8.13,42500.0],["2024-12-04",8.33,9.22,8.33,9.06,36200.0],["2024-12-05",9.02,10.4,8.32,9.93,34900.0],["2024-12-06",10.165,10.79,10.0,10.65,20600.0],["2024-12-09",10.88,11.73,10.755,10.77,26700.0],["2024-12-10",10.35,10.43,9.36,9.36,14200.0],["2024-12-11",9.175,9.3,8.42,8.894,17000.0],["2024-12-12",9.325,9.34,8.73,8.975,5900.0],["2024-12-13",8.97,9.78,8.85,9.644,19700.0],["2024-12-16",9.26,9.77,9.0,9.02,25800.0],["2024-12-17",9.2,9.205,8.4,8.7,11800.0],["2024-12-18",8.41,8.89,8.41,8.72,18200.0],["2024-12-19",8.85,8.85,7.65,7.771,15900.0],["2024-12-20",8.01,8.4,7.97,8.03,5900.0],["2024-12-23",8.02,8.348,7.5,8.19,7900.0],["2024-12-24",8.06,8.06,8.06,8.06,600.0],["2024-12-26",7.518,8.0,7.45,7.93,19200.0],["2024-12-27",7.95,8.21,7.8,8.159,6900.0],["2024-12-30",8.0,8.2,7.9,8.2,6800.0],["2024-12-31",7.98,8.34,7.53,8.31,15400.0],["2025-01-02",8.46,8.805,7.91,8.3,8100.0],["2025-01-03",8.59,8.71,8.407,8.63,8500.0],["2025-01-06",8.36,8.5,7.8,8.0,73800.0],["2025-01-07",8.3,8.57,7.82,8.514,52900.0],["2025-01-08",7.93,8.15,7.5,7.951,10400.0],["2025-01-10",7.65,7.86,7.643,7.77,3600.0],["2025-01-13",7.7,8.4,7.46,8.4,10800.0],["2025-01-14",8.05,8.19,7.61,8.02,23700.0],["2025-01-15",7.83,8.8,7.8,7.975,9000.0],["2025-01-16",8.02,8.23,7.46,8.21,6400.0],["2025-01-17",7.935,8.129,7.55,7.96,9700.0],["2025-01-21",7.62,8.61,7.4,8.61,15700.0],["2025-01-22",8.79,8.82,7.919,8.18,32300.0],["2025-01-23",7.94,8.29,7.73,8.27,23500.0],["2025-01-24",7.9,8.28,7.68,8.28,12300.0],["2025-01-27",8.02,8.07,7.581,8.02,13000.0],["2025-01-28",7.785,8.0,7.53,8.0,4600.0],["2025-01-29",7.63,7.96,7.47,7.96,15000.0],["2025-01-30",7.64,8.11,7.59,8.11,13300.0],["2025-01-31",7.79,7.79,7.5,7.69,4000.0],["2025-02-03",7.8,9.0,7.8,8.92,22700.0],["2025-02-04",8.59,8.75,8.1,8.75,7400.0],["2025-02-05",7.745,8.8,7.745,8.69,18400.0],["2025-02-06",8.4,8.88,7.84,8.75,31300.0],["2025-02-07",8.45,8.9,8.165,8.9,18100.0],["2025-02-10",8.55,9.04,8.55,8.941,9300.0],["2025-02-11",8.75,8.999,8.3,8.78,14300.0],["2025-02-12",8.525,8.929,8.525,8.91,9000.0],["2025-02-13",8.82,8.9,8.67,8.89,3000.0],["2025-02-14",8.425,8.89,8.32,8.7,9400.0],["2025-02-18",8.95,9.111,8.5,9.111,10200.0],["2025-02-19",9.2,9.48,8.62,9.47,12000.0],["2025-02-20",9.49,9.49,8.673,9.244,14600.0],["2025-02-21",8.662,9.279,8.66,8.68,12300.0],["2025-02-24",8.61,8.98,8.3,8.98,10400.0],["2025-02-25",8.4,8.81,8.18,8.3,12100.0],["2025-02-26",8.5,8.87,8.45,8.81,9100.0],["2025-02-27",8.4,8.8,8.25,8.8,6900.0],["2025-02-28",8.5,8.5,8.17,8.47,4100.0],["2025-03-03",8.25,8.49,8.0,8.48,12100.0],["2025-03-04",8.32,8.96,8.08,8.96,6100.0],["2025-03-05",8.45,8.94,8.45,8.93,6400.0],["2025-03-06",8.6,9.0,8.094,8.86,10600.0],["2025-03-07",8.08,8.8,8.08,8.555,3000.0],["2025-03-10",8.41,9.2,8.41,9.2,7100.0],["2025-03-11",8.9,9.01,8.66,8.705,6600.0],["2025-03-12",8.75,8.8,8.45,8.77,4200.0],["2025-03-13",8.55,8.67,8.252,8.252,4800.0],["2025-03-14",8.252,8.252,8.252,8.252,0.0],["2025-03-17",8.08,8.08,7.537,7.99,7100.0],["2025-03-18",7.81,7.98,7.614,7.98,3200.0],["2025-03-19",8.0,8.1,7.79,7.79,4300.0],["2025-03-20",7.8,8.48,7.8,8.48,2600.0],["2025-03-21",8.0,8.0,7.71,7.81,6100.0],["2025-03-24",7.66,7.92,7.618,7.75,6900.0],["2025-03-25",7.8,8.053,7.01,7.895,7600.0],["2025-03-26",7.905,7.905,7.12,7.47,4700.0],["2025-03-27",7.51,7.822,7.18,7.68,6700.0],["2025-03-28",7.34,7.4,7.2,7.25,6300.0],["2025-03-31",7.19,7.19,6.38,6.7,20100.0],["2025-04-01",6.3,6.6,5.11,5.216,63300.0],["2025-04-02",2.1,3.5,2.01,2.245,723000.0],["2025-04-03",2.38,2.5,2.25,2.5,196900.0],["2025-04-04",2.26,2.75,2.2,2.69,142800.0],["2025-04-07",2.69,2.69,2.42,2.5,65200.0],["2025-04-08",2.529,2.581,2.3,2.33,29200.0],["2025-04-09",2.19,2.41,2.19,2.23,36800.0],["2025-04-10",2.35,2.45,2.25,2.34,33200.0],["2025-04-11",2.223,2.417,2.223,2.417,17600.0],["2025-04-14",2.239,2.39,2.21,2.3,9200.0],["2025-04-15",2.3,2.3,2.2,2.24,13900.0],["2025-04-16",2.24,2.24,2.11,2.21,8100.0],["2025-04-17",2.23,2.28,2.16,2.16,2700.0],["2025-04-21",2.3,2.3,2.2,2.24,26400.0],["2025-04-22",2.25,2.35,2.1,2.25,25700.0],["2025-04-23",2.28,2.35,2.28,2.28,18900.0],["2025-04-24",2.307,2.4,2.307,2.35,18600.0],["2025-04-25",2.385,2.385,2.25,2.29,28000.0],["2025-04-28",2.29,2.334,2.19,2.32,10800.0],["2025-04-29",2.235,2.3,2.23,2.23,11200.0],["2025-04-30",2.38,2.39,2.3,2.325,9200.0],["2025-05-01",2.34,2.39,2.23,2.23,20400.0],["2025-05-02",2.38,2.38,2.15,2.29,14000.0],["2025-05-05",2.37,2.37,2.15,2.27,9500.0],["2025-05-06",2.247,2.266,2.241,2.266,700.0],["2025-05-07",2.29,2.434,2.29,2.4,49000.0],["2025-05-08",2.32,2.325,2.25,2.25,39000.0],["2025-05-09",2.3,2.316,2.26,2.28,7700.0],["2025-05-12",2.44,2.445,2.28,2.38,19900.0],["2025-05-13",2.34,2.355,2.25,2.275,7800.0],["2025-05-14",2.26,2.64,2.26,2.51,116500.0],["2025-05-15",2.32,2.5,2.3,2.37,101200.0],["2025-05-16",2.378,2.48,2.26,2.26,42000.0],["2025-05-19",2.32,2.35,2.26,2.26,9200.0],["2025-05-20",2.28,2.521,2.28,2.32,89700.0],["2025-05-21",2.35,2.49,2.35,2.38,65400.0],["2025-05-22",2.47,2.47,2.26,2.35,52500.0],["2025-05-23",2.366,2.376,2.34,2.34,41100.0],["2025-05-27",2.4,2.626,2.277,2.46,168300.0],["2025-05-28",2.33,2.44,2.32,2.365,13200.0],["2025-05-29",2.34,2.47,2.33,2.42,19800.0],["2025-05-30",2.44,2.46,2.31,2.425,14400.0],["2025-06-02",2.31,2.58,2.31,2.48,96800.0],["2025-06-03",2.48,3.42,2.44,2.78,191300.0],["2025-06-04",2.53,3.03,2.53,2.89,124600.0],["2025-06-05",2.93,3.09,2.51,2.93,27800.0],["2025-06-06",2.89,3.05,2.89,2.98,41200.0],["2025-06-09",3.01,3.26,3.01,3.12,79900.0],["2025-06-10",3.12,3.59,3.02,3.32,132900.0],["2025-06-11",3.54,3.57,3.229,3.31,95000.0],["2025-06-12",3.2,4.0,3.155,3.42,228200.0],["2025-06-13",3.82,4.09,3.4,3.87,331100.0],["2025-06-16",3.98,4.07,3.68,3.68,110400.0],["2025-06-17",3.61,3.61,2.925,2.96,118100.0],["2025-06-18",3.0,3.23,2.85,2.91,60300.0],["2025-06-20",2.85,3.15,2.8,2.851,87500.0],["2025-06-23",2.886,3.085,2.7,2.86,29800.0],["2025-06-24",2.86,3.085,2.82,2.9,23500.0],["2025-06-25",2.95,3.1,2.95,2.98,62500.0],["2025-06-26",3.09,3.428,3.0,3.09,82900.0],["2025-06-27",3.2,3.32,3.0,3.04,78300.0],["2025-06-30",3.21,3.211,3.1,3.15,65600.0],["2025-07-01",3.25,3.435,3.1,3.15,178100.0],["2025-07-02",3.17,3.33,3.17,3.245,54100.0],["2025-07-03",3.28,3.355,3.17,3.17,33300.0],["2025-07-07",3.21,3.39,3.2,3.27,75200.0],["2025-07-08",3.21,3.41,3.21,3.27,47300.0],["2025-07-09",3.29,3.39,3.26,3.3,24400.0],["2025-07-10",3.3,3.33,3.2,3.28,30300.0],["2025-07-11",3.295,3.33,3.26,3.28,13400.0],["2025-07-14",3.29,3.3,3.25,3.25,39700.0],["2025-07-15",3.275,3.44,3.25,3.25,54100.0],["2025-07-16",3.21,3.36,3.2,3.27,75700.0],["2025-07-17",3.25,3.38,3.2,3.2,102900.0],["2025-07-18",3.22,3.28,3.018,3.018,61900.0],["2025-07-21",3.11,3.285,3.0,3.0,46400.0],["2025-07-22",3.07,3.25,3.02,3.16,94100.0],["2025-07-23",3.19,3.29,3.01,3.16,65000.0],["2025-07-24",3.22,3.29,3.16,3.195,53100.0],["2025-07-25",3.21,3.29,3.16,3.167,25300.0],["2025-07-28",3.08,3.313,3.0,3.16,59200.0],["2025-07-29",3.11,3.22,3.095,3.14,26100.0],["2025-07-30",3.2,3.27,3.02,3.02,45600.0],["2025-07-31",3.11,3.2,3.1,3.1,22800.0],["2025-08-01",3.026,3.18,2.97,2.99,36400.0],["2025-08-04",3.05,3.145,3.02,3.02,35900.0],["2025-08-05",3.08,3.265,3.07,3.13,37000.0],["2025-08-06",3.18,3.28,3.18,3.2,35100.0],["2025-08-07",3.18,3.49,3.18,3.35,124600.0],["2025-08-08",3.44,3.53,3.11,3.11,67100.0],["2025-08-11",3.195,3.2,3.06,3.09,15800.0],["2025-08-12",3.205,3.27,3.011,3.085,62900.0],["2025-08-13",3.11,3.27,3.05,3.11,28600.0],["2025-08-14",3.12,3.155,2.98,3.13,78400.0],["2025-08-15",3.15,3.28,3.1,3.15,61900.0],["2025-08-18",3.2,3.375,3.1,3.136,60400.0],["2025-08-19",3.3,3.3,3.16,3.16,57900.0],["2025-08-20",3.28,3.56,3.24,3.29,84300.0],["2025-08-21",3.35,3.39,3.075,3.26,46000.0],["2025-08-22",3.158,3.46,3.095,3.38,88700.0],["2025-08-25",3.4,3.47,3.33,3.36,84600.0],["2025-08-26",3.185,3.75,3.02,3.4,85900.0],["2025-08-27",3.2,3.7,3.2,3.37,53000.0],["2025-08-28",3.252,3.84,3.252,3.51,113700.0],["2025-08-29",3.32,3.5,3.08,3.21,63500.0],["2025-09-02",3.11,3.24,3.015,3.04,39600.0],["2025-09-03",3.095,3.3,3.06,3.13,48200.0],["2025-09-04",3.14,3.14,2.995,3.01,40100.0],["2025-09-05",3.296,3.296,3.075,3.19,49100.0],["2025-09-08",3.2,3.2,3.028,3.13,36600.0],["2025-09-09",3.11,3.11,3.02,3.02,13000.0],["2025-09-10",3.04,3.279,3.04,3.22,51800.0],["2025-09-11",3.465,3.465,3.12,3.16,64900.0],["2025-09-12",3.24,3.26,3.08,3.1,74800.0],["2025-09-15",3.06,3.37,3.06,3.22,88200.0],["2025-09-16",3.2,3.27,3.12,3.205,56400.0],["2025-09-17",3.16,3.28,3.07,3.175,94800.0],["2025-09-18",3.18,3.24,3.03,3.2,52300.0],["2025-09-19",3.21,3.26,3.1,3.21,50900.0],["2025-09-22",3.2,3.25,3.15,3.23,38300.0],["2025-09-23",3.25,3.3,3.19,3.2,45600.0],["2025-09-24",3.255,3.3,3.2,3.21,57000.0],["2025-09-25",3.21,3.24,3.15,3.15,20400.0],["2025-09-26",3.195,3.21,3.1,3.125,21700.0],["2025-09-29",3.18,3.23,3.13,3.16,19400.0],["2025-09-30",3.218,3.26,3.18,3.21,13500.0],["2025-10-01",3.18,3.25,3.15,3.24,23500.0],["2025-10-02",3.24,3.4,3.24,3.39,30100.0],["2025-10-03",3.295,3.355,3.27,3.31,29300.0],["2025-10-06",3.22,3.3,3.15,3.22,19800.0],["2025-10-07",3.32,3.645,3.28,3.43,246000.0],["2025-10-08",3.485,3.67,3.42,3.43,85600.0],["2025-10-09",3.5,3.58,3.415,3.57,37200.0],["2025-10-10",3.7,3.7,3.23,3.35,66400.0],["2025-10-13",3.49,3.7,3.49,3.53,75100.0],["2025-10-14",3.6,3.72,3.5,3.58,53100.0],["2025-10-15",3.62,3.78,3.58,3.58,50800.0],["2025-10-16",3.62,3.69,3.42,3.42,132200.0],["2025-10-17",3.58,3.63,3.34,3.44,53600.0],["2025-10-20",3.44,3.665,3.21,3.26,75600.0],["2025-10-21",3.55,3.65,3.37,3.38,54300.0],["2025-10-22",3.38,3.5,3.23,3.25,54900.0],["2025-10-23",3.35,3.47,3.35,3.47,28500.0],["2025-10-24",3.44,3.5,3.35,3.41,50400.0],["2025-10-27",3.43,3.52,3.38,3.38,49300.0],["2025-10-28",3.41,4.145,3.41,3.84,146100.0],["2025-10-29",3.95,4.15,3.71,3.72,79000.0],["2025-10-30",3.58,4.04,3.58,3.65,99400.0],["2025-10-31",3.73,4.11,3.7,3.945,116800.0],["2025-11-03",4.08,4.13,3.63,3.635,108500.0],["2025-11-04",3.55,3.87,3.55,3.658,74900.0],["2025-11-05",3.7,4.0,3.51,3.9,96800.0],["2025-11-06",3.89,3.9,3.43,3.43,48600.0],["2025-11-07",3.45,3.76,3.33,3.35,106300.0],["2025-11-10",3.44,3.53,3.4,3.45,104000.0],["2025-11-11",3.46,3.47,3.27,3.47,40900.0],["2025-11-12",3.46,3.46,3.23,3.23,84500.0],["2025-11-13",3.345,3.4,3.23,3.3,188900.0],["2025-11-14",3.24,3.46,3.07,3.115,126300.0],["2025-11-17",3.32,3.357,3.08,3.13,189000.0],["2025-11-18",3.19,3.29,2.902,2.92,215800.0],["2025-11-19",3.15,3.35,3.05,3.25,207300.0],["2025-11-20",3.23,3.4,3.02,3.1,220800.0],["2025-11-21",3.1,3.28,3.1,3.17,229300.0],["2025-11-24",3.24,3.26,2.96,2.97,173800.0],["2025-11-25",3.12,3.25,3.01,3.17,221500.0],["2025-11-26",3.16,3.208,3.005,3.16,167300.0],["2025-11-28",3.17,3.375,3.14,3.27,105700.0],["2025-12-01",3.22,3.275,3.14,3.19,143700.0],["2025-12-02",3.26,3.26,3.06,3.19,151900.0],["2025-12-03",3.24,3.25,3.06,3.21,180900.0],["2025-12-04",3.2,3.33,3.09,3.25,210600.0],["2025-12-05",3.25,3.65,3.25,3.63,182100.0],["2025-12-08",3.57,3.6,3.34,3.54,154400.0],["2025-12-09",3.52,3.52,3.2,3.222,246600.0],["2025-12-10",3.21,3.37,3.18,3.18,195200.0],["2025-12-11",3.23,3.33,3.21,3.25,187500.0],["2025-12-12",3.31,3.47,3.21,3.23,219200.0],["2025-12-15",3.28,3.28,3.04,3.09,112800.0],["2025-12-16",3.09,3.245,3.053,3.19,113000.0],["2025-12-17",3.2,3.27,3.135,3.21,178600.0],["2025-12-18",3.26,3.49,3.18,3.21,217700.0],["2025-12-19",3.22,3.305,3.135,3.16,185600.0],["2025-12-22",3.24,3.27,3.13,3.13,128100.0],["2025-12-23",3.13,3.25,3.13,3.16,144700.0],["2025-12-24",3.2,3.295,3.19,3.21,55700.0],["2025-12-26",3.2,3.22,3.1,3.14,83000.0],["2025-12-29",3.16,3.22,3.04,3.13,155400.0],["2025-12-30",3.11,3.22,3.095,3.12,150200.0],["2025-12-31",3.15,3.2,3.085,3.18,155000.0],["2026-01-02",3.15,3.28,3.135,3.22,114200.0],["2026-01-05",3.223,3.223,3.02,3.02,122700.0],["2026-01-06",3.04,3.2,3.04,3.2,106900.0],["2026-01-07",3.16,3.2,3.11,3.19,118800.0],["2026-01-08",3.18,3.2,3.145,3.2,259200.0],["2026-01-09",3.165,3.25,3.06,3.13,168100.0],["2026-01-12",3.17,3.22,3.1,3.18,163800.0],["2026-01-13",3.16,3.24,3.15,3.19,236900.0],["2026-01-14",3.16,3.21,3.11,3.11,140000.0],["2026-01-15",3.17,3.22,3.13,3.18,101000.0],["2026-01-16",3.18,3.25,3.14,3.14,106800.0],["2026-01-20",3.11,3.2,3.11,3.2,111200.0],["2026-01-21",3.25,3.25,3.155,3.19,106300.0],["2026-01-22",3.21,3.22,3.16,3.18,216900.0],["2026-01-23",3.14,3.14,3.035,3.08,120000.0],["2026-01-26",3.11,3.2,3.105,3.19,158400.0],["2026-01-27",3.2,3.2,3.11,3.16,55500.0],["2026-01-28",3.12,3.2,3.085,3.19,324700.0],["2026-01-29",3.15,3.2,3.09,3.12,395800.0],["2026-01-30",3.16,3.2,3.13,3.16,647800.0],["2026-02-02",3.15,3.2,3.07,3.18,707700.0],["2026-02-03",3.2,3.2,3.08,3.15,656400.0],["2026-02-04",3.14,3.45,3.13,3.4,954400.0],["2026-02-05",3.43,4.075,3.43,3.89,818300.0],["2026-02-06",3.92,4.45,3.77,3.99,843000.0],["2026-02-09",3.99,4.39,3.94,4.16,579600.0],["2026-02-10",4.1,4.255,3.52,3.53,307500.0],["2026-02-11",3.57,3.68,2.13,2.43,208600.0],["2026-02-12",2.82,3.29,2.8,2.81,459900.0],["2026-02-13",2.84,3.07,2.711,2.81,89100.0],["2026-02-17",2.81,3.01,2.61,2.62,47500.0],["2026-02-18",2.62,3.065,2.5,2.51,55000.0],["2026-02-19",2.53,2.727,2.35,2.42,84600.0],["2026-02-20",2.42,2.83,2.42,2.58,124800.0],["2026-02-23",2.57,2.69,2.42,2.44,28700.0],["2026-02-24",2.45,2.75,2.45,2.555,287900.0],["2026-02-25",2.55,2.91,2.43,2.77,413300.0],["2026-02-26",2.77,2.88,2.64,2.73,393200.0],["2026-02-27",2.73,2.85,2.345,2.57,305200.0],["2026-03-02",2.55,2.745,2.36,2.63,340500.0],["2026-03-03",2.6,2.68,2.28,2.28,285400.0],["2026-03-04",2.29,2.51,2.21,2.29,249800.0],["2026-03-05",2.29,2.46,2.29,2.31,225300.0],["2026-03-06",2.28,2.45,2.25,2.32,178400.0],["2026-03-09",2.32,2.43,2.265,2.4,312900.0],["2026-03-10",2.42,2.54,2.33,2.39,312900.0],["2026-03-11",2.42,2.63,2.32,2.57,283000.0],["2026-03-12",2.54,2.69,2.16,2.22,207300.0],["2026-03-13",2.28,2.59,2.08,2.26,215500.0],["2026-03-16",2.31,2.51,2.18,2.36,194700.0],["2026-03-17",2.535,2.88,2.36,2.85,206400.0],["2026-03-18",2.83,2.83,2.4,2.4,152600.0],["2026-03-19",2.61,2.66,2.36,2.59,174200.0],["2026-03-20",2.58,2.63,2.42,2.59,223400.0],["2026-03-23",2.59,2.91,2.59,2.75,153100.0],["2026-03-24",2.745,2.82,2.65,2.71,138400.0],["2026-03-25",2.67,2.82,2.63,2.7,145300.0],["2026-03-26",2.7,2.87,2.33,2.72,104600.0],["2026-03-27",2.55,2.75,2.55,2.69,138000.0],["2026-03-30",2.7,2.82,2.57,2.61,158200.0],["2026-03-31",2.53,2.71,2.53,2.65,126400.0],["2026-04-01",2.52,2.72,2.52,2.62,118600.0],["2026-04-02",2.54,2.59,2.44,2.51,141600.0],["2026-04-06",2.58,2.58,2.43,2.44,97100.0],["2026-04-07",2.45,2.57,2.3,2.37,165000.0],["2026-04-08",2.45,2.62,2.45,2.61,176000.0],["2026-04-09",2.63,2.65,2.33,2.38,111300.0],["2026-04-10",2.4,2.62,2.4,2.46,121000.0],["2026-04-13",2.52,2.65,2.46,2.56,177400.0],["2026-04-14",2.61,2.68,2.55,2.58,163400.0],["2026-04-15",2.62,2.64,2.46,2.47,162400.0],["2026-04-16",2.48,2.61,2.44,2.57,173900.0],["2026-04-17",2.52,2.81,2.52,2.79,221200.0],["2026-04-20",2.71,2.71,2.48,2.57,175800.0],["2026-04-21",2.52,2.65,2.45,2.46,133800.0],["2026-04-22",2.6,2.73,2.48,2.64,157400.0],["2026-04-23",2.7,2.74,2.61,2.68,130500.0],["2026-04-24",2.63,3.16,2.63,3.16,217100.0],["2026-04-27",3.185,3.185,2.84,3.02,166100.0],["2026-04-28",2.91,2.97,2.76,2.8,165900.0],["2026-04-29",2.89,2.899,2.73,2.78,145800.0],["2026-04-30",2.7,2.825,2.68,2.77,153400.0],["2026-05-01",2.99,2.99,2.66,2.77,182900.0],["2026-05-04",2.68,2.92,2.63,2.68,230200.0],["2026-05-05",2.69,2.86,2.651,2.66,231500.0],["2026-05-06",2.79,2.83,2.65,2.65,231000.0],["2026-05-07",2.73,2.89,2.64,2.73,229700.0],["2026-05-08",2.72,2.73,2.52,2.57,163500.0],["2026-05-11",2.5,2.6,2.48,2.53,205000.0],["2026-05-12",2.53,2.68,2.52,2.65,203000.0],["2026-05-13",2.75,2.75,2.53,2.54,186000.0],["2026-05-14",2.6,2.6,2.51,2.53,153900.0],["2026-05-15",2.5,2.55,2.41,2.44,154700.0],["2026-05-18",2.4,2.52,2.4,2.47,156700.0],["2026-05-19",2.48,2.53,2.42,2.43,202200.0],["2026-05-20",2.5,2.52,2.38,2.43,162600.0],["2026-05-21",2.38,2.41,2.18,2.24,165800.0],["2026-05-22",2.27,2.45,2.25,2.26,183100.0],["2026-05-26",2.26,2.37,2.17,2.33,220100.0],["2026-05-27",2.36,2.75,2.33,2.4,182800.0],["2026-05-28",2.34,2.49,2.34,2.4,186300.0],["2026-05-29",2.54,2.55,2.31,2.34,149600.0],["2026-06-01",2.34,2.43,2.34,2.37,142900.0],["2026-06-02",2.27,2.38,2.26,2.28,153300.0],["2026-06-03",2.28,2.34,2.22,2.26,179500.0],["2026-06-04",2.28,2.325,2.2,2.29,148700.0],["2026-06-05",2.23,2.31,2.19,2.28,163800.0],["2026-06-08",2.36,2.36,2.24,2.27,141000.0],["2026-06-09",2.3,2.34,2.21,2.245,151600.0],["2026-06-10",2.25,2.359,2.25,2.26,135500.0],["2026-06-11",2.29,2.35,2.25,2.32,138900.0],["2026-06-12",2.32,2.32,2.2,2.21,268100.0],["2026-06-15",2.19,2.25,2.18,2.23,348200.0],["2026-06-16",2.23,2.24,2.09,2.13,431000.0],["2026-06-17",2.11,2.23,2.11,2.17,368200.0],["2026-06-18",2.21,2.25,2.17,2.19,221500.0],["2026-06-22",2.12,2.19,2.08,2.17,180000.0],["2026-06-23",2.13,2.38,2.13,2.18,205400.0],["2026-06-24",2.17,2.23,2.14,2.18,244300.0],["2026-06-25",2.21,2.24,2.14,2.19,246500.0],["2026-06-26",2.14,2.34,2.1,2.21,318100.0],["2026-06-29",2.21,2.22,2.16,2.16,208400.0],["2026-06-30",2.195,2.195,2.11,2.13,224300.0],["2026-07-01",2.12,2.26,2.12,2.18,155300.0],["2026-07-02",2.16,2.37,2.155,2.31,214600.0],["2026-07-06",2.31,2.335,2.215,2.28,185542.846054],["2026-07-07",2.265,2.31,2.05,2.12,155326],["2026-07-08",2.14,2.19,2.1,2.11,144606],["2026-07-09",2.15,2.17,2.085,2.17,142672],["2026-07-10",2.21,2.21,2.12,2.13,75251],["2026-07-13",2.1,2.205,2.1,2.18,164748.660883],["2026-07-14",2.16,2.19,2.11,2.15,133468],["2026-07-15",2.2,2.22,2.15,2.17,178929],["2026-07-16",2.185,2.24,2.185,2.2,143303],["2026-07-17",2.175,2.225,2.09,2.14,102896],["2026-07-20",2.2,2.2,2.11,2.14,116055.846054],["2026-07-21",2.1197,2.1597,2.11,2.13,131543],["2026-07-22",2.15,2.16,2.12,2.12,101534],["2026-07-23",2.23,2.23,2.06,2.11,99478],["2026-07-24",2.15,2.16,2.09,2.13,116283.892018],["2026-07-27",2.14,2.17,2.09,2.14,125461.993991],["2026-07-28",2.17,2.17,2.07,2.07,120673],["2026-07-29",2.13,2.13,2.07,2.13,121111],["2026-07-30",2.12,2.17,2.07,2.14,35029],["2026-07-31",2.19,2.22,2.12,2.22,101813.467289],["2026-08-03",2.15,2.24,2.14,2.21,101129],["2026-08-04",2.145,2.22,2.08,2.18,274458],["2026-08-05",2.135,2.21,2.04,2.07,108807],["2026-08-06",2.13,2.16,2.08,2.11,112931.956388],["2026-08-07",2.15,2.165,2.05,2.08,86349],["2026-08-10",2.15,2.2,2.02,2.03,29855],["2026-08-11",2.11,2.2,2.1,2.13,182565],["2026-08-12",2.12,2.1275,2.03,2.06,108636],["2026-08-13",2.01,2.06,1.92,1.95,151677.352112],["2026-08-14",1.97,2.04,1.94,2,109545.746434]]}