{"t":"HAFN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-10",4.9328,4.9527,4.7931,4.9028,379600.0],["2024-04-11",5.0125,5.1521,4.9726,5.0192,270900.0],["2024-04-12",5.0458,5.1521,4.9859,5.0059,344300.0],["2024-04-15",4.9793,5.0524,4.9195,4.946,256500.0],["2024-04-16",4.9726,4.9859,4.8497,4.9128,105600.0],["2024-04-17",5.0458,5.079,4.966,5.0059,108800.0],["2024-04-18",4.9527,4.9593,4.8596,4.8596,119600.0],["2024-04-19",4.8862,5.0857,4.853,4.9593,85900.0],["2024-04-22",4.8729,4.9527,4.8197,4.946,150800.0],["2024-04-23",4.9527,5.0591,4.9261,5.0059,171200.0],["2024-04-24",4.9527,5.0458,4.9195,5.0391,140000.0],["2024-04-25",4.9328,5.0391,4.9195,5.0192,144000.0],["2024-04-26",5.0591,5.1854,5.0325,5.0923,211800.0],["2024-04-29",5.079,5.1322,5.0325,5.0657,163000.0],["2024-04-30",5.0923,5.1375,5.0524,5.1322,107900.0],["2024-05-01",5.0724,5.1255,5.0258,5.0857,106200.0],["2024-05-02",5.0989,5.2253,5.0458,5.1854,112800.0],["2024-05-03",5.2452,5.2718,5.1854,5.2386,92600.0],["2024-05-06",5.2519,5.3449,5.2519,5.3449,151500.0],["2024-05-07",5.2186,5.3183,5.1721,5.2718,153100.0],["2024-05-08",5.2585,5.4646,5.2452,5.3981,580100.0],["2024-05-09",5.4446,5.4446,5.4114,5.4313,159800.0],["2024-05-10",5.5111,5.5909,5.4048,5.4912,247200.0],["2024-05-13",5.5178,5.6108,5.4712,5.5842,339900.0],["2024-05-14",5.5444,5.7172,5.5045,5.684,635400.0],["2024-05-15",5.5178,5.6707,5.428,5.6308,664400.0],["2024-05-16",5.5842,5.7398,5.5317,5.6574,223800.0],["2024-05-17",5.7438,5.7837,5.6707,5.7504,202100.0],["2024-05-20",5.7504,5.797,5.6906,5.7239,531900.0],["2024-05-21",5.6507,5.7837,5.6308,5.7571,885600.0],["2024-05-22",5.7322,5.746,5.6352,5.7252,348800.0],["2024-05-23",5.7945,5.8568,5.7737,5.8499,225500.0],["2024-05-24",5.8152,5.9468,5.8083,5.8845,397300.0],["2024-05-28",5.8845,5.9952,5.8706,5.9468,279100.0],["2024-05-29",5.8914,5.9779,5.8637,5.9675,337800.0],["2024-05-30",5.9883,6.1233,5.9537,6.0922,283800.0],["2024-05-31",6.0922,6.2237,6.0575,6.196,239400.0],["2024-06-03",6.0229,6.1455,6.0022,6.0437,226700.0],["2024-06-04",5.8568,5.9675,5.7979,5.8083,365300.0],["2024-06-05",5.8152,5.8637,5.7543,5.836,264400.0],["2024-06-06",5.7599,5.8845,5.7045,5.836,357700.0],["2024-06-07",5.7322,5.7876,5.6913,5.7599,221000.0],["2024-06-10",5.7114,5.7876,5.656,5.746,220200.0],["2024-06-11",5.4622,5.5453,5.3791,5.5245,786400.0],["2024-06-12",5.5176,5.5729,5.4899,5.5453,405900.0],["2024-06-13",5.3376,5.3722,5.2476,5.2891,1178500.0],["2024-06-14",5.123,5.231,5.123,5.1853,495100.0],["2024-06-17",5.2199,5.3064,5.1991,5.2822,282700.0],["2024-06-18",5.3306,5.4483,5.3168,5.4345,261100.0],["2024-06-20",5.4345,5.4968,5.4137,5.4899,288000.0],["2024-06-21",5.4553,5.5453,5.4345,5.5106,710500.0],["2024-06-24",5.5383,5.5729,5.5314,5.566,174700.0],["2024-06-25",5.5037,5.5356,5.4691,5.5245,147300.0],["2024-06-26",5.5729,5.7356,5.5729,5.7114,300800.0],["2024-06-27",5.7183,5.7668,5.701,5.7322,297500.0],["2024-06-28",5.8152,5.8429,5.7806,5.8083,219900.0],["2024-07-01",5.7322,5.7322,5.6221,5.6906,307300.0],["2024-07-02",5.7114,5.7945,5.6976,5.746,230600.0],["2024-07-03",5.7322,5.7737,5.7045,5.7114,164400.0],["2024-07-05",5.6629,5.6629,5.5799,5.6006,193100.0],["2024-07-08",5.5314,5.5453,5.4553,5.4622,218900.0],["2024-07-09",5.4622,5.5522,5.4622,5.4899,248600.0],["2024-07-10",5.4829,5.5868,5.4829,5.566,179000.0],["2024-07-11",5.3929,5.4345,5.3479,5.3929,938200.0],["2024-07-12",5.386,5.386,5.3029,5.3237,532600.0],["2024-07-15",5.3514,5.4414,5.3306,5.4206,569800.0],["2024-07-16",5.4137,5.4241,5.3306,5.4206,513500.0],["2024-07-17",5.386,5.3999,5.3479,5.386,291200.0],["2024-07-18",5.4276,5.4414,5.3376,5.3653,381000.0],["2024-07-19",5.2614,5.3756,5.2406,5.2891,919400.0],["2024-07-22",5.3445,5.5037,5.3445,5.5037,590400.0],["2024-07-23",5.5453,5.5729,5.476,5.566,507400.0],["2024-07-24",5.5314,5.5453,5.3722,5.3722,429900.0],["2024-07-25",5.3653,5.3653,5.2545,5.2545,402600.0],["2024-07-26",5.2822,5.2822,5.1991,5.2268,246800.0],["2024-07-29",5.3653,5.4206,5.3653,5.4206,233900.0],["2024-07-30",5.4068,5.4691,5.3999,5.4483,261500.0],["2024-07-31",5.5176,5.5314,5.4587,5.5106,271200.0],["2024-08-01",5.5176,5.5176,5.3653,5.4206,349100.0],["2024-08-02",5.1853,5.2372,5.1541,5.1991,619000.0],["2024-08-05",4.8668,5.0849,4.8668,4.9914,747200.0],["2024-08-06",5.0191,5.213,5.0191,5.1783,484600.0],["2024-08-07",5.2753,5.3002,5.1195,5.1922,384400.0],["2024-08-08",5.1991,5.2476,5.161,5.2476,329500.0],["2024-08-09",5.2406,5.2406,5.0987,5.1506,531800.0],["2024-08-12",5.3099,5.3306,5.2614,5.2753,345400.0],["2024-08-13",5.2337,5.2614,5.1956,5.2199,322500.0],["2024-08-14",5.3168,5.3687,5.2856,5.3099,453900.0],["2024-08-15",5.3583,5.3929,5.2856,5.3929,382400.0],["2024-08-16",5.3306,5.3999,5.3168,5.3722,321600.0],["2024-08-19",5.3653,5.4587,5.3514,5.4553,435300.0],["2024-08-20",5.2753,5.2891,5.2095,5.2406,749800.0],["2024-08-21",5.3237,5.3549,5.2891,5.3514,377700.0],["2024-08-22",5.3168,5.3687,5.2683,5.3168,816900.0],["2024-08-23",5.4137,5.5729,5.3826,5.5383,1261400.0],["2024-08-26",5.4829,5.7183,5.4829,5.6699,1693200.0],["2024-08-27",5.5799,5.6283,5.5522,5.5729,1440000.0],["2024-08-28",5.4622,5.4899,5.3999,5.4137,1725900.0],["2024-08-29",5.4276,5.6249,5.413,5.566,1306500.0],["2024-08-30",5.5937,5.6768,5.5729,5.6422,1318600.0],["2024-09-03",5.42,5.4273,5.3253,5.3617,1876800.0],["2024-09-04",5.2524,5.2961,5.2233,5.2597,1521700.0],["2024-09-05",5.1286,5.2597,5.1213,5.2087,1868600.0],["2024-09-06",5.1723,5.2379,5.0703,5.0922,2105500.0],["2024-09-09",5.012,5.1468,4.9902,5.0776,1519400.0],["2024-09-10",5.1504,5.1504,5.0485,5.0557,1074400.0],["2024-09-11",5.0703,5.1067,4.9975,5.1067,1240000.0],["2024-09-12",5.1504,5.2961,5.1286,5.2743,1005700.0],["2024-09-13",5.2961,5.3726,5.2889,5.318,644200.0],["2024-09-16",5.3908,5.573,5.3704,5.573,1208500.0],["2024-09-17",5.5365,5.624,5.5293,5.6094,1128000.0],["2024-09-18",5.6385,5.675,5.5948,5.624,857800.0],["2024-09-19",5.7041,5.7114,5.6028,5.624,379600.0],["2024-09-20",5.3471,5.4418,5.2816,5.3763,2436200.0],["2024-09-23",5.318,5.4054,5.3034,5.369,1317600.0],["2024-09-24",5.4346,5.5125,5.4273,5.4783,995300.0],["2024-09-25",5.3107,5.3508,5.2306,5.2451,2185300.0],["2024-09-26",5.2816,5.3945,5.2597,5.3471,1006600.0],["2024-09-27",5.216,5.2743,5.2014,5.2524,1395700.0],["2024-09-30",5.2451,5.2524,5.1796,5.216,903600.0],["2024-10-01",5.1796,5.3398,5.1577,5.3034,1235700.0],["2024-10-02",5.3836,5.4855,5.3763,5.471,1647600.0],["2024-10-03",5.3908,5.4928,5.3398,5.4928,1509900.0],["2024-10-04",5.4418,5.4783,5.4127,5.4637,1000500.0],["2024-10-07",5.3763,5.4346,5.369,5.4346,1523100.0],["2024-10-08",5.3471,5.3872,5.2816,5.3763,1719200.0],["2024-10-09",5.267,5.3799,5.2306,5.318,1439700.0],["2024-10-10",5.3398,5.4637,5.3398,5.4564,1218700.0],["2024-10-11",5.3253,5.3836,5.3253,5.3836,1606100.0],["2024-10-14",5.165,5.2087,5.1504,5.165,2319900.0],["2024-10-15",4.9829,5.0404,4.961,4.9829,1957000.0],["2024-10-16",4.8518,4.9028,4.8299,4.8736,3866500.0],["2024-10-17",4.8445,4.8845,4.8263,4.859,1260500.0],["2024-10-18",4.859,4.8663,4.808,4.8372,1019100.0],["2024-10-21",4.859,4.8605,4.7789,4.8153,1029500.0],["2024-10-22",4.7862,4.7971,4.7352,4.7352,1188900.0],["2024-10-23",4.5895,4.6114,4.5312,4.5385,3149700.0],["2024-10-24",4.5458,4.5749,4.5094,4.5604,1370500.0],["2024-10-25",4.4802,4.5786,4.4744,4.5167,1524900.0],["2024-10-28",4.3564,4.4438,4.3418,4.4147,3112300.0],["2024-10-29",4.3782,4.3855,4.269,4.2908,2913400.0],["2024-10-30",4.269,4.2908,4.2362,4.2544,2131600.0],["2024-10-31",4.2325,4.2945,4.2253,4.2325,1882500.0],["2024-11-01",4.3054,4.3127,4.1961,4.2107,1256100.0],["2024-11-04",4.1524,4.167,4.1233,4.1451,1346000.0],["2024-11-05",4.1451,4.167,4.0686,4.1233,1661300.0],["2024-11-06",3.8537,4.0322,3.8537,3.9849,2465800.0],["2024-11-07",4.0941,4.2034,4.0686,4.0796,2287600.0],["2024-11-08",4.0286,4.0358,3.9266,3.9557,2556000.0],["2024-11-11",3.9266,3.9448,3.8829,3.8901,1651700.0],["2024-11-12",3.7954,3.81,3.7335,3.7663,2829400.0],["2024-11-13",3.7444,3.8464,3.7444,3.81,2960300.0],["2024-11-14",3.9193,3.9921,3.912,3.9411,2018600.0],["2024-11-15",3.8683,3.9339,3.81,3.8392,2596200.0],["2024-11-18",3.912,3.9921,3.9011,3.9266,1281100.0],["2024-11-19",3.9921,4.0759,3.9703,4.0723,1997900.0],["2024-11-20",4.1378,4.1888,4.1087,4.1306,1906600.0],["2024-11-21",4.0868,4.0992,3.963,3.9994,2734300.0],["2024-11-22",3.9703,4.0431,3.9557,4.0358,1720300.0],["2024-11-25",3.963,3.963,3.8756,3.9047,1559600.0],["2024-11-26",3.912,3.9484,3.869,3.8829,1623500.0],["2024-11-27",3.9703,4.1451,3.9411,4.1087,5491400.0],["2024-11-29",4.167,4.3163,4.1233,4.1451,4038100.0],["2024-12-02",4.0577,4.1342,4.0213,4.1014,5488400.0],["2024-12-03",4.1597,4.32,4.1524,4.2325,4408800.0],["2024-12-04",4.2253,4.2872,4.1961,4.218,5148400.0],["2024-12-05",4.4432,4.5446,4.4316,4.4822,4119400.0],["2024-12-06",4.448,4.4897,4.3562,4.3562,3815500.0],["2024-12-09",4.4313,4.4981,4.3854,4.3896,2955600.0],["2024-12-10",4.5148,4.6149,4.5064,4.5565,3978400.0],["2024-12-11",4.5648,4.6066,4.4981,4.5398,3857600.0],["2024-12-12",4.423,4.5114,4.3979,4.423,3102100.0],["2024-12-13",4.4313,4.544,4.423,4.5231,2429800.0],["2024-12-16",4.423,4.4564,4.3812,4.3812,2011900.0],["2024-12-17",4.2394,4.3729,4.231,4.3562,3435400.0],["2024-12-18",4.3061,4.4063,4.2769,4.2978,2579800.0],["2024-12-19",4.3061,4.3354,4.2561,4.2561,2734000.0],["2024-12-20",4.1643,4.3228,4.1643,4.2644,2381700.0],["2024-12-23",4.2978,4.4146,4.2936,4.4146,1594900.0],["2024-12-24",4.448,4.6817,4.4063,4.6817,2223000.0],["2024-12-26",4.6566,4.665,4.5774,4.5899,2106300.0],["2024-12-27",4.4981,4.5648,4.4605,4.5482,1942700.0],["2024-12-30",4.5231,4.5565,4.4564,4.5398,1964500.0],["2024-12-31",4.5815,4.7151,4.5607,4.6483,1902900.0],["2025-01-02",4.69,4.7902,4.6817,4.7735,2048600.0],["2025-01-03",4.7067,4.7317,4.6066,4.6316,1705600.0],["2025-01-06",4.6733,4.7693,4.64,4.6483,2508200.0],["2025-01-07",4.6733,4.7735,4.665,4.7568,3256000.0],["2025-01-08",4.6566,4.6733,4.5815,4.6316,1865100.0],["2025-01-10",4.882,4.9863,4.8569,4.9404,3503100.0],["2025-01-13",5.0071,5.0822,4.9821,5.0572,2495400.0],["2025-01-14",5.0238,5.0989,5.0155,5.0906,3543100.0],["2025-01-15",5.0322,5.0572,4.9237,4.9821,3643600.0],["2025-01-16",4.9153,4.9237,4.7693,4.7818,2019900.0],["2025-01-17",4.5565,4.6441,4.4814,4.5315,3553800.0],["2025-01-21",4.2895,4.3061,4.2227,4.2561,6360800.0],["2025-01-22",4.1977,4.2811,4.1893,4.1977,3586700.0],["2025-01-23",4.2978,4.4146,4.2978,4.4063,8335700.0],["2025-01-24",4.3479,4.3562,4.2394,4.2644,5107000.0],["2025-01-27",4.2561,4.352,4.2477,4.2728,3009600.0],["2025-01-28",4.2811,4.3061,4.1977,4.2394,2598200.0],["2025-01-29",4.2477,4.3228,4.2143,4.3228,1842500.0],["2025-01-30",4.3729,4.448,4.3312,4.4146,2034900.0],["2025-01-31",4.4313,4.4814,4.3729,4.4146,2532100.0],["2025-02-03",4.3812,4.4897,4.3479,4.4564,2222000.0],["2025-02-04",4.423,4.665,4.3812,4.6316,2307200.0],["2025-02-05",4.5231,4.5899,4.4897,4.5648,2254900.0],["2025-02-06",4.5482,4.5482,4.4146,4.4814,2500500.0],["2025-02-07",4.4897,4.5148,4.4313,4.4397,1512200.0],["2025-02-10",4.4397,4.5106,4.3812,4.5064,2205700.0],["2025-02-11",4.5356,4.5482,4.473,4.4981,1730000.0],["2025-02-12",4.4897,4.5732,4.4647,4.4897,2038300.0],["2025-02-13",4.423,4.4564,4.2895,4.2895,3618500.0],["2025-02-14",4.3729,4.4188,4.2644,4.2728,2810700.0],["2025-02-18",4.2477,4.3479,4.2394,4.3145,2369500.0],["2025-02-19",4.2895,4.3061,4.231,4.2644,2109100.0],["2025-02-20",4.2394,4.2561,4.1818,4.2143,2235700.0],["2025-02-21",4.2811,4.2936,4.1893,4.2143,1764300.0],["2025-02-24",4.1977,4.1977,4.1392,4.1559,2967600.0],["2025-02-25",4.1309,4.1476,4.0808,4.0892,2519800.0],["2025-02-26",4.0808,4.1476,4.0391,4.1142,2859400.0],["2025-02-27",3.6302,3.7345,3.4549,3.5133,14952300.0],["2025-02-28",3.53,3.6343,3.3798,3.3882,6460200.0],["2025-03-03",3.4716,3.48,3.3381,3.3715,5666200.0],["2025-03-04",3.3381,3.5133,3.263,3.4633,5216600.0],["2025-03-05",3.6051,3.6469,3.5718,3.5718,4056600.0],["2025-03-06",3.6801,3.7348,3.6549,3.7222,3937000.0],["2025-03-07",3.7129,3.7636,3.6959,3.6959,2608600.0],["2025-03-10",3.5141,3.5682,3.3669,3.4084,6563000.0],["2025-03-11",3.493,3.5648,3.4676,3.5606,4728700.0],["2025-03-12",3.5691,3.586,3.5226,3.5522,1967700.0],["2025-03-13",3.6114,3.6621,3.5691,3.5945,1369600.0],["2025-03-14",3.5945,3.6367,3.5775,3.6198,1314500.0],["2025-03-17",3.7129,3.7721,3.6959,3.7382,1413000.0],["2025-03-18",3.7974,3.8059,3.7213,3.7467,2073900.0],["2025-03-19",3.8397,3.882,3.8059,3.8651,2179700.0],["2025-03-20",3.7974,3.8735,3.7551,3.8228,1600300.0],["2025-03-21",3.8397,3.8397,3.7298,3.7298,1380700.0],["2025-03-24",3.7044,3.7636,3.7002,3.7551,1970400.0],["2025-03-25",3.7974,3.8101,3.7044,3.7213,1419900.0],["2025-03-26",3.7467,3.7509,3.7044,3.7044,1265100.0],["2025-03-27",3.6452,3.6621,3.5395,3.5691,2706500.0],["2025-03-28",3.586,3.5945,3.5352,3.5775,1649900.0],["2025-03-31",3.4591,3.5268,3.4278,3.5183,2166100.0],["2025-04-01",3.5268,3.5522,3.4676,3.5183,1374300.0],["2025-04-02",3.5606,3.5648,3.4972,3.5352,990700.0],["2025-04-03",3.4507,3.476,3.3661,3.4084,3470500.0],["2025-04-04",3.1716,3.1969,3.0523,3.087,3627300.0],["2025-04-07",3.1208,3.4253,3.1056,3.3407,2976200.0],["2025-04-08",3.3492,3.3653,3.2054,3.2223,2384900.0],["2025-04-09",3.2308,3.5352,3.1631,3.5099,3067600.0],["2025-04-10",3.4168,3.4464,3.3111,3.383,2830100.0],["2025-04-11",3.5099,3.5733,3.4845,3.5606,2051500.0],["2025-04-14",3.6114,3.6114,3.5099,3.5437,1623600.0],["2025-04-15",3.5352,3.5606,3.4845,3.493,1530300.0],["2025-04-16",3.5099,3.5606,3.4887,3.5268,1039700.0],["2025-04-17",3.5268,3.5945,3.5183,3.5945,1191400.0],["2025-04-21",3.6029,3.6029,3.5226,3.5775,1002500.0],["2025-04-22",3.6114,3.6537,3.6071,3.6452,855600.0],["2025-04-23",3.6917,3.7594,3.6663,3.7129,1924000.0],["2025-04-24",3.7551,3.789,3.7171,3.7805,1101000.0],["2025-04-25",3.7213,3.8017,3.6875,3.7974,1114100.0],["2025-04-28",3.7636,3.8778,3.7594,3.8566,2155000.0],["2025-04-29",3.8735,3.9488,3.8735,3.8905,1723100.0],["2025-04-30",3.8482,3.9581,3.8313,3.9243,1399700.0],["2025-05-01",3.9497,3.992,3.9158,3.9412,1029200.0],["2025-05-02",4.0004,4.0173,3.9412,3.992,1343200.0],["2025-05-05",4.1696,4.1949,4.1357,4.1611,1378900.0],["2025-05-06",4.2964,4.3049,4.1526,4.1611,3032200.0],["2025-05-07",4.1611,4.2372,4.1273,4.2372,1888800.0],["2025-05-08",4.2372,4.2837,4.2203,4.2626,1910600.0],["2025-05-09",4.3218,4.3303,4.2288,4.2626,1173000.0],["2025-05-12",4.3387,4.4191,4.3049,4.3218,1068700.0],["2025-05-13",4.3472,4.381,4.3133,4.3641,1139500.0],["2025-05-14",4.4317,4.4656,4.3852,4.4064,1404700.0],["2025-05-15",4.2711,4.3641,4.2541,4.3472,1466400.0],["2025-05-16",4.4487,4.5502,4.4241,4.5502,2535200.0],["2025-05-19",4.5079,4.5332,4.4571,4.5248,1414700.0],["2025-05-20",4.5417,4.584,4.4994,4.5586,963000.0],["2025-05-21",4.5586,4.584,4.5163,4.5332,1020500.0],["2025-05-22",4.5867,4.5944,4.5091,4.5177,992800.0],["2025-05-23",4.5019,4.5459,4.4843,4.5195,1127800.0],["2025-05-27",4.6426,4.6514,4.559,4.581,2007900.0],["2025-05-28",4.4843,4.4931,4.3964,4.4315,1913800.0],["2025-05-29",4.4843,4.5019,4.4096,4.4403,1247700.0],["2025-05-30",4.5371,4.5371,4.414,4.4491,2214000.0],["2025-06-02",4.4228,4.5195,4.4052,4.5107,1476000.0],["2025-06-03",4.4491,4.4755,4.3876,4.3876,1304200.0],["2025-06-04",4.414,4.5019,4.392,4.4403,1694800.0],["2025-06-05",4.5503,4.5503,4.4359,4.5107,1244600.0],["2025-06-06",4.5634,4.6865,4.4931,4.6162,912700.0],["2025-06-09",4.6777,4.6777,4.5854,4.6162,687900.0],["2025-06-10",4.5371,4.5546,4.4755,4.4931,906500.0],["2025-06-11",4.5195,4.5986,4.5107,4.5986,1010100.0],["2025-06-12",4.6602,4.7569,4.6602,4.7041,1504600.0],["2025-06-13",4.8976,4.9239,4.7745,4.8712,2879100.0],["2025-06-16",4.8888,4.9415,4.7525,4.7657,1621400.0],["2025-06-17",4.9855,5.0646,4.9415,5.0119,2463800.0],["2025-06-18",5.0119,5.0523,4.9591,4.9591,1261800.0],["2025-06-20",4.9679,4.9943,4.836,4.8448,1121000.0],["2025-06-23",4.8976,4.9239,4.7833,4.7921,1637900.0],["2025-06-24",4.5722,4.6338,4.5459,4.6074,1790700.0],["2025-06-25",4.5546,4.6074,4.5459,4.5986,1321800.0],["2025-06-26",4.6162,4.6206,4.5283,4.5546,1016800.0],["2025-06-27",4.4931,4.5107,4.4403,4.4667,1450800.0],["2025-06-30",4.4228,4.4315,4.3533,4.3876,2141400.0],["2025-07-01",4.3348,4.414,4.3085,4.3964,1548500.0],["2025-07-02",4.414,4.4931,4.3788,4.4755,2779900.0],["2025-07-03",4.5283,4.5722,4.4931,4.5722,1326600.0],["2025-07-07",4.5283,4.7208,4.5283,4.6777,1543700.0],["2025-07-08",4.625,4.669,4.5766,4.5898,1634100.0],["2025-07-09",4.5986,4.625,4.5019,4.5019,1588900.0],["2025-07-10",4.5019,4.6162,4.4975,4.5722,1377700.0],["2025-07-11",4.6338,4.7305,4.625,4.7129,1392700.0],["2025-07-14",4.6602,4.6865,4.5942,4.6074,699300.0],["2025-07-15",4.6777,4.6777,4.5546,4.5634,729300.0],["2025-07-16",4.5546,4.5898,4.5459,4.5722,691300.0],["2025-07-17",4.5283,4.6162,4.5054,4.6074,595300.0],["2025-07-18",4.6602,4.6865,4.5898,4.5898,640600.0],["2025-07-21",4.581,4.6294,4.5634,4.6162,2058300.0],["2025-07-22",4.6953,4.7393,4.6777,4.7129,623600.0],["2025-07-23",4.8272,4.9152,4.8184,4.88,893900.0],["2025-07-24",4.8976,4.9151,4.8633,4.8712,577100.0],["2025-07-25",4.8888,4.8888,4.836,4.8536,385400.0],["2025-07-28",4.9239,4.9899,4.9064,4.9767,966400.0],["2025-07-29",4.9679,5.0119,4.8976,4.9503,846500.0],["2025-07-30",4.8008,4.9459,4.7569,4.8888,1571500.0],["2025-07-31",4.8272,4.9064,4.8184,4.836,1328900.0],["2025-08-01",4.8624,4.8888,4.7569,4.8096,1044800.0],["2025-08-04",4.8888,4.9943,4.8888,4.9591,734000.0],["2025-08-05",5.1438,5.2317,5.1174,5.2229,2405600.0],["2025-08-06",5.2229,5.2572,5.1086,5.1086,2294800.0],["2025-08-07",5.0558,5.0998,4.9354,4.9503,1675800.0],["2025-08-08",5.047,5.047,4.8316,4.8448,1488500.0],["2025-08-11",4.7921,4.8228,4.6602,4.7041,1791500.0],["2025-08-12",4.7041,4.7745,4.6909,4.7393,703800.0],["2025-08-13",4.7481,4.7833,4.7173,4.7745,703700.0],["2025-08-14",4.8272,4.836,4.7226,4.7657,996100.0],["2025-08-15",4.7217,4.7745,4.6874,4.7657,1028300.0],["2025-08-18",4.7569,4.9195,4.7481,4.8624,1318600.0],["2025-08-19",4.8624,4.8976,4.8184,4.836,1564700.0],["2025-08-20",4.8624,4.9371,4.8536,4.9064,704700.0],["2025-08-21",5.0207,5.1701,5.0119,5.1701,1327500.0],["2025-08-22",5.2053,5.2757,5.1877,5.2581,1188400.0],["2025-08-25",5.2757,5.2976,5.1622,5.1965,929800.0],["2025-08-26",5.1438,5.1701,5.0822,5.135,1395400.0],["2025-08-27",5.0822,5.3724,5.0629,5.3108,2523600.0],["2025-08-28",5.4075,5.4163,5.3196,5.3988,1162400.0],["2025-08-29",5.4075,5.4339,5.3372,5.39,1325700.0],["2025-09-02",5.3724,5.39,5.3196,5.3812,1095000.0],["2025-09-03",5.4427,5.557,5.3988,5.5482,1801200.0],["2025-09-04",5.3967,5.5043,5.316,5.4326,1276200.0],["2025-09-05",5.3967,5.4371,5.3743,5.4147,850200.0],["2025-09-08",5.5671,5.6746,5.5088,5.6567,1654100.0],["2025-09-09",5.7463,5.7643,5.5446,5.5491,1106300.0],["2025-09-10",5.4953,5.576,5.4774,5.5133,1014000.0],["2025-09-11",5.4505,5.5043,5.3564,5.4236,2159500.0],["2025-09-12",5.5402,5.6029,5.4415,5.4415,1122400.0],["2025-09-15",5.576,5.6926,5.5626,5.6567,1208700.0],["2025-09-16",5.6657,5.6926,5.6388,5.6746,1040900.0],["2025-09-17",5.7015,5.7284,5.6522,5.6926,888100.0],["2025-09-18",5.7105,5.7105,5.5939,5.6298,1053000.0],["2025-09-19",5.5491,5.5491,5.4236,5.4236,1043300.0],["2025-09-22",5.4684,5.4864,5.4326,5.4864,795700.0],["2025-09-23",5.4774,5.6477,5.4729,5.5402,2222600.0],["2025-09-24",5.576,5.6208,5.5312,5.5491,651500.0],["2025-09-25",5.5491,5.5895,5.5222,5.5491,732900.0],["2025-09-26",5.5402,5.6164,5.5402,5.585,1059400.0],["2025-09-29",5.5312,5.5384,5.3609,5.3698,1093900.0],["2025-09-30",5.3878,5.4281,5.3653,5.3698,751900.0],["2025-10-01",5.4953,5.6029,5.4953,5.576,1372900.0],["2025-10-02",5.5402,5.6164,5.5043,5.5491,1336500.0],["2025-10-03",5.6388,5.7105,5.6119,5.7105,997600.0],["2025-10-06",5.6388,5.697,5.5581,5.5581,632300.0],["2025-10-07",5.4684,5.4684,5.3519,5.3609,770100.0],["2025-10-08",5.3698,5.3743,5.2443,5.2981,632700.0],["2025-10-09",5.2891,5.3295,5.2398,5.2891,871200.0],["2025-10-10",5.2174,5.3071,5.1457,5.1457,789300.0],["2025-10-13",5.2174,5.2712,5.1457,5.2085,1166100.0],["2025-10-14",5.0023,5.0023,4.9189,4.9844,1304900.0],["2025-10-15",5.1009,5.1816,5.1009,5.1726,692100.0],["2025-10-16",5.2443,5.3429,5.2354,5.2623,809100.0],["2025-10-17",5.2085,5.2981,5.1816,5.2891,812400.0],["2025-10-20",5.325,5.4012,5.2847,5.3071,694800.0],["2025-10-21",5.2891,5.2891,5.2085,5.2264,695700.0],["2025-10-22",5.2443,5.3967,5.2443,5.3878,815100.0],["2025-10-23",5.6298,5.7598,5.5895,5.7105,2095500.0],["2025-10-24",5.6208,5.6657,5.5402,5.5402,812400.0],["2025-10-27",5.576,5.585,5.524,5.5581,722900.0],["2025-10-28",5.5939,5.7553,5.5671,5.6926,1043700.0],["2025-10-29",5.6836,5.7688,5.6477,5.6657,935900.0],["2025-10-30",5.7015,5.7338,5.6486,5.6746,801200.0],["2025-10-31",5.6567,5.7015,5.5715,5.7015,721300.0],["2025-11-03",5.6926,5.7015,5.6208,5.6388,824600.0],["2025-11-04",5.4684,5.5133,5.4075,5.4864,580200.0],["2025-11-05",5.4684,5.5402,5.446,5.5402,614000.0],["2025-11-06",5.4505,5.6208,5.4505,5.5402,3335400.0],["2025-11-07",5.5133,5.5805,5.446,5.5402,1856400.0],["2025-11-10",5.576,5.6388,5.5357,5.6388,1109500.0],["2025-11-11",5.6567,5.7419,5.6567,5.6926,1128600.0],["2025-11-12",5.7463,5.7822,5.7195,5.7643,778000.0],["2025-11-13",5.7732,5.8539,5.7463,5.7553,930200.0],["2025-11-14",5.6926,5.8539,5.6208,5.8181,664300.0],["2025-11-17",5.827,5.8987,5.8181,5.8539,849000.0],["2025-11-18",5.7284,5.9525,5.7105,5.9167,1220500.0],["2025-11-19",5.7284,5.827,5.6926,5.7822,1124900.0],["2025-11-20",5.8091,5.8584,5.6298,5.6477,1169100.0],["2025-11-21",5.6567,5.7822,5.6208,5.7553,975600.0],["2025-11-24",5.6029,5.6433,5.4684,5.5402,1730400.0],["2025-11-25",5.316,5.3743,5.2712,5.334,1883200.0],["2025-11-26",5.3519,5.4147,5.316,5.3429,1124100.0],["2025-11-28",5.3788,5.4147,5.3474,5.3698,880900.0],["2025-12-01",5.2443,5.3035,5.1816,5.1995,1956400.0],["2025-12-02",5.2802,5.3071,5.1726,5.2623,1404500.0],["2025-12-03",5.3698,5.4281,5.3071,5.3429,1447100.0],["2025-12-04",5.334,5.3609,5.3026,5.3429,948500.0],["2025-12-05",5.3429,5.3922,5.325,5.3429,1120000.0],["2025-12-08",5.325,5.3878,5.2802,5.2891,1218500.0],["2025-12-09",5.2864,5.3002,5.2036,5.2588,965700.0],["2025-12-10",5.222,5.2312,5.1163,5.2036,1176500.0],["2025-12-11",5.222,5.2542,5.1853,5.222,1018400.0],["2025-12-12",5.1761,5.2174,5.1347,5.1485,1910800.0],["2025-12-15",5.1117,5.1669,5.0795,5.1577,948800.0],["2025-12-16",5.0933,5.1117,5.0611,5.0749,1233200.0],["2025-12-17",5.1301,5.1761,5.0749,5.1393,726100.0],["2025-12-18",5.1025,5.1191,4.9738,5.0014,908200.0],["2025-12-19",4.937,4.9462,4.8865,4.9462,1276400.0],["2025-12-22",4.9094,4.9646,4.8635,4.8819,920800.0],["2025-12-23",4.8727,4.9003,4.8451,4.8911,624800.0],["2025-12-24",4.9003,4.9003,4.8451,4.8819,224500.0],["2025-12-26",4.8911,4.937,4.8451,4.937,431400.0],["2025-12-29",4.9278,4.9554,4.8911,4.937,874300.0],["2025-12-30",4.9738,4.9738,4.8911,4.9003,733000.0],["2025-12-31",4.9094,4.9278,4.8773,4.9003,705300.0],["2026-01-02",4.8727,4.8773,4.7532,4.7899,877500.0],["2026-01-05",4.8543,4.914,4.8083,4.8267,1675700.0],["2026-01-06",4.8911,4.983,4.8819,4.9003,1181100.0],["2026-01-07",5.029,5.2128,5.0152,5.1945,1958400.0],["2026-01-08",5.3324,5.3507,5.222,5.3416,1186200.0],["2026-01-09",5.2956,5.3186,5.222,5.2588,1807600.0],["2026-01-12",5.2404,5.2404,5.1577,5.1853,907100.0],["2026-01-13",5.3416,5.4933,5.3416,5.4335,1829600.0],["2026-01-14",5.4978,5.5806,5.4703,5.4978,1550700.0],["2026-01-15",5.4151,5.4151,5.2726,5.3599,2245000.0],["2026-01-16",5.4335,5.4841,5.3691,5.3967,1055000.0],["2026-01-20",5.3416,5.3507,5.2496,5.2864,764500.0],["2026-01-21",5.2864,5.337,5.222,5.3324,1083300.0],["2026-01-22",5.3324,5.3324,5.1761,5.2128,1051100.0],["2026-01-23",5.2496,5.314,5.2496,5.2772,911700.0],["2026-01-26",5.3507,5.3875,5.2772,5.2772,1029200.0],["2026-01-27",5.3324,5.4381,5.3324,5.3967,1078900.0],["2026-01-28",5.4978,5.5806,5.4565,5.5438,1375900.0],["2026-01-29",5.7093,5.7415,5.5254,5.599,1360900.0],["2026-01-30",5.6082,5.6679,5.5898,5.6449,1016800.0],["2026-02-02",5.5162,5.622,5.4942,5.599,1023600.0],["2026-02-03",5.6633,5.7323,5.599,5.7001,1261300.0],["2026-02-04",5.599,5.6312,5.5172,5.6174,1223000.0],["2026-02-05",5.507,5.6495,5.4978,5.6082,1735100.0],["2026-02-06",5.599,5.7461,5.599,5.7369,902300.0],["2026-02-09",5.93,6.0495,5.9162,5.9943,1620200.0],["2026-02-10",6.0127,6.0495,5.9575,5.9943,1112600.0],["2026-02-11",6.0679,6.1736,6.0173,6.0954,1078200.0],["2026-02-12",6.169,6.2058,6.0035,6.0311,887500.0],["2026-02-13",6.0035,6.1874,6.0035,6.1874,693300.0],["2026-02-17",6.1506,6.1782,6.0495,6.169,621900.0],["2026-02-18",6.2885,6.454,6.2609,6.3804,1554400.0],["2026-02-19",6.5184,6.5919,6.4843,6.5735,1092900.0],["2026-02-20",6.6195,6.739,6.6103,6.739,937600.0],["2026-02-23",6.5184,6.7206,6.5092,6.6746,2048900.0],["2026-02-24",6.7114,6.739,6.6655,6.693,938000.0],["2026-02-25",6.7022,6.716,6.6057,6.6746,1438400.0],["2026-02-26",6.8217,6.9596,6.7666,6.8401,1462200.0],["2026-02-27",6.8677,7.1022,6.7427,7.07,2113000.0],["2026-03-02",7.2263,7.2538,7.0056,7.1435,4173700.0],["2026-03-03",7.0792,7.3136,6.978,7.1711,3693600.0],["2026-03-04",7.1849,7.3044,7.1619,7.2263,1602100.0],["2026-03-05",7.1661,7.1943,6.9357,7.0532,2603900.0],["2026-03-06",7.0301,7.242,6.9531,7.1842,3571700.0],["2026-03-09",6.982,7.2709,6.9434,7.1746,3192800.0],["2026-03-10",7.2131,7.3094,7.1312,7.2131,2479400.0],["2026-03-11",7.0783,7.0783,6.878,6.9242,2556300.0],["2026-03-12",6.6449,6.6738,6.3608,6.4041,3901900.0],["2026-03-13",6.3078,6.4619,6.279,6.4138,4087700.0],["2026-03-16",6.5679,6.5871,6.4282,6.4908,2653800.0],["2026-03-17",6.4716,6.4716,6.3704,6.433,1634000.0],["2026-03-18",6.5775,6.7749,6.5679,6.6642,2454400.0],["2026-03-19",6.5968,6.9194,6.5101,6.8664,2537500.0],["2026-03-20",6.9723,6.9916,6.7219,6.7412,2440800.0],["2026-03-23",6.7027,7.0253,6.6738,6.9723,2386200.0],["2026-03-24",7.1072,7.3816,7.0638,7.3575,2704400.0],["2026-03-25",7.3383,7.3383,7.1669,7.1938,1293700.0],["2026-03-26",7.2805,7.449,7.2612,7.2709,1651400.0],["2026-03-27",7.1553,7.3238,7.1264,7.2035,1770700.0],["2026-03-30",7.1938,7.319,7.0205,7.1938,1803700.0],["2026-03-31",7.2709,7.425,7.2324,7.319,1349400.0],["2026-04-01",7.4057,7.4057,7.2324,7.3575,1503000.0],["2026-04-02",7.3672,7.685,7.3094,7.6176,1641400.0],["2026-04-06",7.6176,7.8294,7.5136,7.8005,1433500.0],["2026-04-07",7.9643,7.998,7.6657,7.7042,1944300.0],["2026-04-08",7.7428,7.9161,7.6946,7.9161,1804800.0],["2026-04-09",8.1376,8.2002,7.9402,7.9739,2140200.0],["2026-04-10",7.7813,7.8391,7.6561,7.7813,1688500.0],["2026-04-13",7.8294,8.022,7.8005,7.9546,981800.0],["2026-04-14",7.9257,8.0269,7.8102,7.8102,1389000.0],["2026-04-15",8.0702,8.0991,7.8342,7.8968,2111600.0],["2026-04-16",7.8198,7.8872,7.736,7.8005,1104000.0],["2026-04-17",7.9065,7.9739,7.6898,7.8872,2609200.0],["2026-04-20",7.8391,8.0413,7.6561,7.9931,1973000.0],["2026-04-21",8.1665,8.1906,8.0172,8.1376,3274800.0],["2026-04-22",8.0028,8.0991,7.8872,8.0991,1922400.0],["2026-04-23",7.9931,8.2243,7.9835,8.1665,1980200.0],["2026-04-24",8.1376,8.2532,8.1087,8.128,1685900.0],["2026-04-27",8.1858,8.3591,8.0894,8.2724,1650500.0],["2026-04-28",8.3591,8.4987,8.2628,8.4458,1948800.0],["2026-04-29",8.5517,8.648,8.4265,8.465,2132800.0],["2026-04-30",8.4554,8.6287,8.4535,8.5806,1347600.0],["2026-05-01",8.5324,8.6268,8.4939,8.5902,712300.0],["2026-05-04",8.6095,8.6962,8.5228,8.6769,1184200.0],["2026-05-05",8.908,9.1825,8.8069,9.1103,1510600.0],["2026-05-06",8.5613,8.7058,8.4361,8.4939,1775800.0],["2026-05-07",8.465,8.5228,8.2243,8.5132,1690900.0],["2026-05-08",8.4747,8.6721,8.4602,8.6287,1237200.0],["2026-05-11",8.6673,8.6769,8.4747,8.571,752100.0],["2026-05-12",8.571,8.6191,8.4747,8.6095,1280400.0],["2026-05-13",8.6673,8.7039,8.2435,8.3784,1311200.0],["2026-05-14",8.1858,8.4217,8.1665,8.3302,947000.0],["2026-05-15",8.2917,8.4458,8.2532,8.3976,1017200.0],["2026-05-18",8.3976,8.6191,8.3784,8.5421,1043300.0],["2026-05-19",8.571,8.5902,8.3639,8.3976,1225900.0],["2026-05-20",8.4939,8.6336,8.4631,8.571,1555300.0],["2026-05-21",8.6962,8.725,8.5132,8.5132,1259900.0],["2026-05-22",8.3687,8.3687,8.1665,8.2243,1787300.0],["2026-05-26",8.1087,8.1472,7.9065,8.0413,2648700.0],["2026-05-27",8.0509,8.0509,7.685,7.7524,2706200.0],["2026-05-28",7.5116,7.5598,7.2949,7.4924,5174900.0],["2026-05-29",7.3768,7.4587,7.319,7.3672,2719000.0],["2026-06-01",7.4009,7.579,7.3383,7.4924,2619600.0],["2026-06-02",7.4635,7.5357,7.4057,7.502,2339300.0],["2026-06-03",7.75,7.92,7.72,7.73,1841800.0],["2026-06-04",7.35,7.43,7.22,7.26,2354200.0],["2026-06-05",7.2,7.38,7.16,7.28,2085500.0],["2026-06-08",7.5,7.525,7.205,7.28,1437800.0],["2026-06-09",7.24,7.32,7.185,7.31,1675300.0],["2026-06-10",7.29,7.435,7.275,7.36,989300.0],["2026-06-11",7.45,7.5,7.27,7.28,1461400.0],["2026-06-12",7.23,7.51,7.2,7.5,2078300.0],["2026-06-15",7.47,7.505,7.355,7.45,2121100.0],["2026-06-16",7.45,7.5,7.235,7.35,1962800.0],["2026-06-17",7.31,7.35,7.14,7.14,1284000.0],["2026-06-18",7.05,7.25,6.955,7.23,2069000.0],["2026-06-22",7.29,7.61,7.29,7.59,2833600.0],["2026-06-23",7.44,7.645,7.43,7.62,1575600.0],["2026-06-24",7.67,7.7,7.4,7.43,2181300.0],["2026-06-25",7.28,7.36,7.201,7.27,2186500.0],["2026-06-26",7.02,7.15,6.85,6.97,3059800.0],["2026-06-29",6.96,7.05,6.825,6.86,1898900.0],["2026-06-30",6.69,6.715,6.5,6.64,3732200.0],["2026-07-01",6.63,6.66,6.505,6.56,2498300.0],["2026-07-02",6.82,7.06,6.82,7.02,2891700.0],["2026-07-06",6.96,7.225,6.96,7.11,1212336.687471],["2026-07-07",7.05,7.18,7.02,7.18,901415.978006],["2026-07-08",7.25,7.32,7.189,7.28,1190658.833889],["2026-07-09",7.2,7.23,6.93,7.02,960594.393074],["2026-07-10",7.04,7.27,7.04,7.27,1195196.438027],["2026-07-13",7.49,7.515,7.3,7.32,1324654.839031],["2026-07-14",7.41,7.555,7.39,7.48,1177741.650363],["2026-07-15",7.54,7.555,7.4,7.54,974676.068511],["2026-07-16",7.46,7.545,7.39,7.39,1381518.018161],["2026-07-17",7.3,7.34,7.21,7.25,1317391.79632],["2026-07-20",7.33,7.435,7.31,7.33,953732.236723],["2026-07-21",7.45,7.59,7.325,7.55,1004374.35976],["2026-07-22",7.64,7.67,7.495,7.53,1031119.836262],["2026-07-23",7.58,7.685,7.56,7.6,1000624.806027],["2026-07-24",7.73,7.765,7.6,7.65,1292416.728057],["2026-07-27",7.36,7.53,7.32,7.47,1131274.058554],["2026-07-28",7.53,7.6,7.4928,7.54,1087201.146496],["2026-07-29",7.62,7.645,7.47,7.58,1016062.096548],["2026-07-30",7.6,7.715,7.54,7.69,903221.120948],["2026-07-31",7.68,7.71,7.595,7.69,893914.693772],["2026-08-03",7.64,7.68,7.45,7.61,799743.759568],["2026-08-04",7.63,7.656,7.445,7.45,1235405.132558],["2026-08-05",7.54,7.59,7.27,7.27,1241973.497555],["2026-08-06",7.43,7.6,7.43,7.55,1134047.186973],["2026-08-07",7.58,7.66,7.45,7.51,686237.609442],["2026-08-10",7.61,7.61,7.5,7.515,220228.479871],["2026-08-11",7.48,7.4862,7.25,7.32,997315.737864],["2026-08-12",7.28,7.51,7.28,7.49,746154.389634],["2026-08-13",7.49,7.71,7.49,7.61,989566.528338],["2026-08-14",7.74,7.79,7.66,7.74,822231.200047]]}