{"t":"MBLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-10-26",26.71,29.86,26.03,28.97,28655000.0],["2022-10-27",26.95,29.59,26.55,27.4,5687400.0],["2022-10-28",27.06,28.63,27.0,27.0,3214100.0],["2022-10-31",27.0,27.12,26.0,26.38,3930900.0],["2022-11-01",26.38,26.4,25.37,25.9,2363000.0],["2022-11-02",25.84,26.32,25.25,25.49,2343100.0],["2022-11-03",25.04,26.54,24.85,26.01,3110600.0],["2022-11-04",26.38,26.78,25.77,25.89,842200.0],["2022-11-07",25.84,26.03,25.0,25.89,1178600.0],["2022-11-08",25.99,27.24,25.52,26.2,1100000.0],["2022-11-09",26.36,26.58,25.71,25.89,717700.0],["2022-11-10",26.48,28.24,26.3,28.09,1177400.0],["2022-11-11",28.25,30.42,27.84,29.95,1660200.0],["2022-11-14",30.54,31.88,28.78,29.39,2931900.0],["2022-11-15",30.74,31.38,29.6,29.91,1844800.0],["2022-11-16",29.74,29.99,27.72,28.81,1095900.0],["2022-11-17",27.61,29.93,27.51,29.01,895500.0],["2022-11-18",29.15,29.68,27.6,28.42,651000.0],["2022-11-21",29.44,30.0,26.65,27.22,2369700.0],["2022-11-22",27.22,29.84,27.02,29.55,1327400.0],["2022-11-23",29.55,30.77,28.02,29.31,1267200.0],["2022-11-25",29.5,30.46,29.2,29.4,361500.0],["2022-11-28",29.42,29.8,27.6,27.87,635500.0],["2022-11-29",27.87,28.31,26.17,27.44,1659800.0],["2022-11-30",27.62,29.38,27.41,28.51,879700.0],["2022-12-01",29.15,30.6,28.41,29.77,1496500.0],["2022-12-02",29.5,32.9,29.25,31.94,2061000.0],["2022-12-05",32.43,33.39,31.28,31.5,2127800.0],["2022-12-06",31.5,31.82,29.54,30.49,1495900.0],["2022-12-07",32.43,33.95,31.13,32.13,3768600.0],["2022-12-08",33.5,33.5,31.37,31.59,1723600.0],["2022-12-09",31.6,34.38,31.57,33.7,2361300.0],["2022-12-12",34.0,34.24,32.89,33.05,1028400.0],["2022-12-13",35.0,36.0,33.2,34.66,2501200.0],["2022-12-14",35.0,37.31,34.5,35.43,2121300.0],["2022-12-15",35.52,35.85,33.36,34.5,2300400.0],["2022-12-16",34.33,35.41,32.59,33.81,5407700.0],["2022-12-19",34.0,36.37,32.82,35.04,2879500.0],["2022-12-20",35.04,35.7,33.6,33.72,1455000.0],["2022-12-21",34.2,35.8,33.5,35.47,1904000.0],["2022-12-22",35.36,35.52,32.68,33.88,1225900.0],["2022-12-23",34.1,35.29,33.32,33.98,1137700.0],["2022-12-27",34.11,35.5,33.81,34.32,1264500.0],["2022-12-28",34.31,34.76,32.78,33.58,1460800.0],["2022-12-29",33.74,34.54,32.17,34.51,1532200.0],["2022-12-30",34.19,35.25,34.19,35.06,1566100.0],["2023-01-03",35.64,36.49,32.39,32.71,1950700.0],["2023-01-04",32.73,32.79,29.83,31.13,3412600.0],["2023-01-05",31.1,31.1,29.44,30.04,2262300.0],["2023-01-06",30.0,32.83,28.73,31.62,3841600.0],["2023-01-09",31.99,34.25,30.05,33.41,4722900.0],["2023-01-10",33.41,34.59,32.51,33.43,2619200.0],["2023-01-11",33.86,34.18,31.4,33.15,2566300.0],["2023-01-12",33.2,34.4,32.7,34.37,1686300.0],["2023-01-13",33.99,34.15,31.96,32.98,1809200.0],["2023-01-17",33.16,33.39,31.24,31.55,2669400.0],["2023-01-18",32.35,34.85,32.1,33.48,3854000.0],["2023-01-19",33.48,33.78,32.1,32.68,1196400.0],["2023-01-20",33.09,34.73,32.91,34.36,1804700.0],["2023-01-23",34.59,35.47,33.82,35.23,1710000.0],["2023-01-24",35.0,36.62,33.85,34.12,2160000.0],["2023-01-25",33.84,34.09,32.7,33.95,2749100.0],["2023-01-26",36.85,39.19,33.61,35.97,6732300.0],["2023-01-27",36.5,37.35,34.92,35.79,4278200.0],["2023-01-30",35.5,36.99,35.41,36.12,2060100.0],["2023-01-31",36.2,38.73,36.0,38.6,3687700.0],["2023-02-01",39.0,41.95,38.26,41.06,4242500.0],["2023-02-02",42.0,44.26,41.1,42.22,4323600.0],["2023-02-03",41.68,44.28,41.65,42.78,2996100.0],["2023-02-06",42.33,42.47,40.05,41.46,2772300.0],["2023-02-07",41.66,43.03,41.06,42.8,2491600.0],["2023-02-08",42.98,43.53,41.9,42.08,1382300.0],["2023-02-09",42.82,45.5,42.51,43.82,3213300.0],["2023-02-10",43.47,43.47,41.62,41.9,2360600.0],["2023-02-13",42.09,43.45,40.8,42.88,1341800.0],["2023-02-14",42.82,47.15,42.57,46.95,2708300.0],["2023-02-15",46.91,48.11,46.1,47.02,2316100.0],["2023-02-16",45.96,45.96,44.56,44.76,1982900.0],["2023-02-17",44.01,44.44,42.82,43.95,1335100.0],["2023-02-21",43.65,44.41,40.91,41.07,2012700.0],["2023-02-22",41.1,41.94,39.84,40.95,2051200.0],["2023-02-23",42.16,42.89,40.4,41.43,1569300.0],["2023-02-24",40.46,40.83,37.35,37.87,4257400.0],["2023-02-27",38.56,40.55,38.55,39.76,2596100.0],["2023-02-28",39.81,40.18,39.23,39.51,1067100.0],["2023-03-01",39.7,39.9,38.11,38.22,1663800.0],["2023-03-02",37.48,39.61,37.28,38.48,1998100.0],["2023-03-03",39.0,42.43,38.93,41.78,2407900.0],["2023-03-06",42.61,43.18,41.19,41.45,1868100.0],["2023-03-07",41.8,42.17,40.69,41.52,1493300.0],["2023-03-08",41.5,41.55,40.35,40.77,1271200.0],["2023-03-09",41.0,42.61,40.6,40.63,1899300.0],["2023-03-10",40.47,40.58,38.42,39.27,1759600.0],["2023-03-13",38.4,40.6,37.28,40.05,1559100.0],["2023-03-14",40.77,41.83,40.58,41.76,929900.0],["2023-03-15",40.99,41.31,39.58,40.93,1728300.0],["2023-03-16",40.86,43.38,40.72,43.27,1553500.0],["2023-03-17",42.93,44.47,42.19,43.58,3635800.0],["2023-03-20",42.69,44.77,42.67,43.24,1883100.0],["2023-03-21",43.84,44.48,41.94,42.55,1235700.0],["2023-03-22",42.73,42.73,40.77,41.43,2154700.0],["2023-03-23",41.5,43.5,41.25,42.99,1745300.0],["2023-03-24",42.5,42.89,40.25,40.77,2084400.0],["2023-03-27",40.95,42.49,40.26,40.31,2186600.0],["2023-03-28",40.25,40.64,38.5,39.18,2470900.0],["2023-03-29",39.91,42.16,39.56,41.75,3593800.0],["2023-03-30",42.45,42.77,41.39,41.62,1879000.0],["2023-03-31",41.98,43.77,41.66,43.27,2067000.0],["2023-04-03",43.0,44.6,42.6,43.39,1853600.0],["2023-04-04",44.09,44.6,41.88,42.18,2098200.0],["2023-04-05",41.97,41.97,39.42,40.6,2595900.0],["2023-04-06",40.11,40.73,39.22,40.13,1009700.0],["2023-04-10",39.63,41.53,39.24,41.43,965000.0],["2023-04-11",41.55,42.57,41.05,42.29,1026300.0],["2023-04-12",42.82,43.49,41.14,41.37,2664300.0],["2023-04-13",41.4,43.46,41.4,42.84,1967600.0],["2023-04-14",42.5,43.35,41.45,41.68,1671800.0],["2023-04-17",41.22,43.16,41.2,43.13,1415400.0],["2023-04-18",43.58,46.45,43.58,46.01,5540500.0],["2023-04-19",45.49,46.94,44.53,44.86,3636000.0],["2023-04-20",43.62,45.26,43.51,44.54,1837800.0],["2023-04-21",44.0,45.2,43.12,44.44,2771600.0],["2023-04-24",45.18,46.16,44.55,45.83,2054700.0],["2023-04-25",45.66,45.88,44.31,44.82,1312400.0],["2023-04-26",45.78,45.8,42.42,43.09,2681200.0],["2023-04-27",31.84,36.18,29.63,36.14,21315400.0],["2023-04-28",36.91,38.44,35.85,37.64,4972100.0],["2023-05-01",37.71,38.33,36.67,37.46,1720400.0],["2023-05-02",37.49,37.49,36.2,36.8,2302200.0],["2023-05-03",36.25,37.24,35.69,36.05,2478000.0],["2023-05-04",35.86,36.12,34.4,34.82,2505900.0],["2023-05-05",35.66,37.81,35.5,37.61,2332700.0],["2023-05-08",38.0,39.53,37.22,39.04,1768000.0],["2023-05-09",40.01,42.58,38.91,40.07,4580200.0],["2023-05-10",40.97,40.99,39.52,40.49,2747800.0],["2023-05-11",40.2,40.2,38.25,38.9,1898700.0],["2023-05-12",38.97,39.79,37.22,38.02,2179700.0],["2023-05-15",38.19,38.47,37.49,38.29,1424600.0],["2023-05-16",38.06,38.71,37.31,37.64,1713200.0],["2023-05-17",37.6,38.43,37.05,38.27,2276700.0],["2023-05-18",38.43,39.25,38.3,39.11,1358700.0],["2023-05-19",39.6,40.87,39.25,40.83,1803900.0],["2023-05-22",40.72,41.07,40.15,41.07,1043200.0],["2023-05-23",40.52,41.23,39.79,40.05,1203200.0],["2023-05-24",39.94,40.54,39.53,40.38,1234100.0],["2023-05-25",42.4,42.89,41.43,42.48,2011400.0],["2023-05-26",42.5,46.48,42.5,45.14,3137600.0],["2023-05-30",46.17,47.41,45.42,46.34,3860200.0],["2023-05-31",45.17,45.43,43.5,44.57,3269700.0],["2023-06-01",44.74,45.33,44.0,44.74,1619200.0],["2023-06-02",45.37,45.72,43.38,43.56,1513400.0],["2023-06-05",43.56,44.17,42.22,42.37,1418700.0],["2023-06-06",41.0,42.56,40.41,42.32,4932500.0],["2023-06-07",43.11,46.0,42.53,43.52,5239900.0],["2023-06-08",41.13,41.96,40.1,41.78,20135900.0],["2023-06-09",42.0,42.23,41.43,41.77,6643900.0],["2023-06-12",41.89,41.99,39.21,39.9,10124700.0],["2023-06-13",40.45,41.14,39.77,40.31,5944600.0],["2023-06-14",40.56,41.25,39.97,40.76,3831100.0],["2023-06-15",40.44,40.44,39.42,39.73,3856200.0],["2023-06-16",40.11,40.12,38.91,39.16,3683000.0],["2023-06-20",39.16,39.58,37.11,37.23,3259500.0],["2023-06-21",37.23,37.37,35.75,36.61,4542700.0],["2023-06-22",36.5,38.08,36.18,37.41,3100500.0],["2023-06-23",37.0,37.93,36.77,37.16,5293500.0],["2023-06-26",37.39,37.67,35.83,36.0,3782200.0],["2023-06-27",35.97,37.63,35.25,37.53,2648600.0],["2023-06-28",37.45,38.14,36.96,38.12,2127100.0],["2023-06-29",38.5,38.75,37.38,37.72,2171500.0],["2023-06-30",38.34,38.66,38.04,38.42,1663100.0],["2023-07-03",38.88,39.82,38.58,39.81,1497000.0],["2023-07-05",39.76,40.22,39.33,39.42,2556200.0],["2023-07-06",38.82,40.36,38.75,40.1,3171100.0],["2023-07-07",40.37,41.25,40.19,40.61,2852000.0],["2023-07-10",40.61,41.01,39.46,40.44,2634900.0],["2023-07-11",40.64,40.91,39.76,40.84,3036800.0],["2023-07-12",41.79,43.32,41.03,42.98,4968600.0],["2023-07-13",43.34,44.1,42.6,43.18,2420200.0],["2023-07-14",43.2,44.04,41.86,42.02,1866000.0],["2023-07-17",42.44,43.37,41.87,43.36,1601900.0],["2023-07-18",43.5,44.48,43.43,44.36,2060300.0],["2023-07-19",44.55,45.1,42.83,43.49,2391400.0],["2023-07-20",41.79,41.85,39.33,41.06,4768400.0],["2023-07-21",41.8,42.0,40.34,40.64,2039300.0],["2023-07-24",40.57,41.73,40.57,40.84,1695700.0],["2023-07-25",40.55,41.21,40.37,40.39,1221500.0],["2023-07-26",40.25,40.83,39.24,40.44,2775700.0],["2023-07-27",39.06,40.18,37.43,38.01,8134600.0],["2023-07-28",38.6,39.02,37.6,37.67,3254300.0],["2023-07-31",38.16,39.19,37.75,38.18,3274700.0],["2023-08-01",38.12,38.73,37.46,38.27,1985400.0],["2023-08-02",38.09,38.09,36.69,37.21,2853400.0],["2023-08-03",37.41,38.15,36.98,37.57,2891400.0],["2023-08-04",37.74,38.12,36.45,37.81,2804900.0],["2023-08-07",38.08,38.83,37.4,38.81,1755600.0],["2023-08-08",38.32,38.85,37.61,38.61,1777800.0],["2023-08-09",38.49,38.78,37.52,38.4,2948900.0],["2023-08-10",38.77,39.25,37.92,38.37,1955600.0],["2023-08-11",37.97,38.43,37.53,38.35,1973700.0],["2023-08-14",38.35,38.64,37.65,38.55,1268100.0],["2023-08-15",38.55,38.57,37.43,38.1,1954400.0],["2023-08-16",37.75,37.91,36.35,36.73,2768100.0],["2023-08-17",37.0,37.15,35.61,35.77,1885100.0],["2023-08-18",35.22,35.68,34.5,35.04,2513100.0],["2023-08-21",35.2,35.28,34.11,34.63,2684500.0],["2023-08-22",35.15,35.54,34.01,34.74,2852200.0],["2023-08-23",34.5,35.3,34.19,34.82,2620800.0],["2023-08-24",35.0,35.08,34.12,34.13,2065400.0],["2023-08-25",34.35,36.3,34.26,34.58,3781600.0],["2023-08-28",34.89,34.96,33.93,34.86,1978300.0],["2023-08-29",34.85,35.56,34.42,34.79,1986600.0],["2023-08-30",34.68,35.63,34.4,34.76,1583100.0],["2023-08-31",34.9,35.83,34.83,35.51,1487400.0],["2023-09-01",35.72,36.88,35.57,36.64,1781200.0],["2023-09-05",36.58,37.55,36.45,37.37,1392700.0],["2023-09-06",37.5,37.62,36.15,36.33,2398400.0],["2023-09-07",35.74,36.17,35.2,35.83,1441400.0],["2023-09-08",35.92,36.27,35.4,36.26,843900.0],["2023-09-11",36.56,36.8,35.57,35.99,1051700.0],["2023-09-12",35.8,36.3,35.37,35.46,1329500.0],["2023-09-13",36.03,36.87,35.39,35.48,1471800.0],["2023-09-14",35.81,36.36,35.3,36.24,1718600.0],["2023-09-15",36.25,38.13,36.25,37.69,3927000.0],["2023-09-18",37.12,39.42,37.06,38.35,3314200.0],["2023-09-19",38.25,39.0,37.55,38.43,2924300.0],["2023-09-20",39.02,41.7,39.02,40.48,6479200.0],["2023-09-21",39.5,41.14,39.26,40.92,3656300.0],["2023-09-22",41.37,41.88,39.92,40.03,1868700.0],["2023-09-25",39.94,40.41,39.15,40.2,1266500.0],["2023-09-26",40.0,40.7,39.91,40.44,1407500.0],["2023-09-27",40.4,41.12,39.45,40.26,3332100.0],["2023-09-28",40.3,41.99,40.09,41.09,2212800.0],["2023-09-29",41.44,42.04,41.12,41.55,1389300.0],["2023-10-02",41.51,42.47,41.14,41.66,1694200.0],["2023-10-03",41.11,41.23,39.4,39.78,2223700.0],["2023-10-04",40.1,41.13,39.43,41.11,1720800.0],["2023-10-05",41.0,41.45,39.81,40.58,2513700.0],["2023-10-06",40.11,41.81,39.87,41.49,3517700.0],["2023-10-09",39.52,40.0,37.85,39.29,4506600.0],["2023-10-10",39.35,40.61,39.02,39.79,1853400.0],["2023-10-11",39.95,40.26,36.88,36.98,3647200.0],["2023-10-12",37.02,38.17,36.01,36.34,3502500.0],["2023-10-13",36.36,36.61,33.26,34.56,4694500.0],["2023-10-16",35.05,36.21,35.05,35.82,2088800.0],["2023-10-17",35.68,37.05,35.11,36.61,2563700.0],["2023-10-18",36.36,36.83,35.83,35.85,2870500.0],["2023-10-19",35.8,36.19,34.3,35.01,1802300.0],["2023-10-20",34.8,35.76,34.62,35.55,1627600.0],["2023-10-23",35.05,35.74,34.8,34.92,1615400.0],["2023-10-24",34.99,35.71,34.79,35.39,2229300.0],["2023-10-25",34.87,35.39,33.75,33.96,3059200.0],["2023-10-26",36.0,37.84,35.87,36.42,4992600.0],["2023-10-27",36.58,36.81,34.79,35.05,2904300.0],["2023-10-30",35.54,35.86,33.01,33.82,3079100.0],["2023-10-31",34.49,36.14,34.02,35.67,2520600.0],["2023-11-01",35.8,36.35,34.86,35.77,1803500.0],["2023-11-02",36.03,37.48,36.03,36.45,1280700.0],["2023-11-03",37.87,38.07,36.15,36.8,2130500.0],["2023-11-06",37.26,37.3,35.55,36.53,1171200.0],["2023-11-07",36.85,37.28,36.03,36.97,1310300.0],["2023-11-08",37.0,37.67,36.18,36.66,968600.0],["2023-11-09",37.04,37.28,35.99,36.14,1325500.0],["2023-11-10",36.88,37.49,36.44,37.34,1439900.0],["2023-11-13",37.55,38.49,36.69,38.37,1640100.0],["2023-11-14",39.53,41.03,39.49,40.14,2193200.0],["2023-11-15",40.38,41.33,39.97,40.74,1747700.0],["2023-11-16",40.2,41.19,40.05,41.01,1833500.0],["2023-11-17",41.17,41.77,40.69,41.5,1331400.0],["2023-11-20",41.5,43.11,41.49,41.81,3115900.0],["2023-11-21",41.43,42.9,40.99,42.68,1258500.0],["2023-11-22",42.96,43.96,42.46,43.4,1397000.0],["2023-11-24",43.0,43.83,42.94,43.56,570800.0],["2023-11-27",43.11,43.61,42.5,42.66,1255900.0],["2023-11-28",42.5,42.5,41.13,41.69,2274200.0],["2023-11-29",42.41,42.41,41.03,41.38,1384800.0],["2023-11-30",41.37,41.8,40.52,41.05,1674900.0],["2023-12-01",40.69,40.97,39.18,39.27,2726000.0],["2023-12-04",38.9,40.4,38.84,39.72,1778100.0],["2023-12-05",39.62,40.58,39.59,39.89,1764700.0],["2023-12-06",40.62,41.35,39.65,39.75,1452000.0],["2023-12-07",40.0,40.71,39.6,40.22,1610300.0],["2023-12-08",40.62,41.98,40.11,40.21,5743600.0],["2023-12-11",40.0,41.5,39.73,41.07,1688200.0],["2023-12-12",41.05,41.19,40.03,40.35,1367800.0],["2023-12-13",40.3,41.1,38.68,41.08,2227900.0],["2023-12-14",41.1,42.37,41.1,42.3,2452700.0],["2023-12-15",42.45,43.01,41.3,41.96,3161600.0],["2023-12-18",42.0,42.01,40.56,41.49,2277700.0],["2023-12-19",41.86,42.81,41.75,42.22,1404700.0],["2023-12-20",41.76,42.53,41.58,42.15,2504200.0],["2023-12-21",42.47,42.95,41.66,42.91,1936600.0],["2023-12-22",43.15,43.9,42.58,42.95,1344000.0],["2023-12-26",43.0,43.89,42.8,43.85,994400.0],["2023-12-27",43.85,44.16,43.12,43.97,1340200.0],["2023-12-28",43.97,44.48,43.22,43.84,1567500.0],["2023-12-29",43.89,44.28,42.98,43.32,1951000.0],["2024-01-02",42.83,43.4,40.86,41.34,1709600.0],["2024-01-03",40.01,40.58,39.34,39.72,2495900.0],["2024-01-04",28.33,30.94,28.19,29.97,43103100.0],["2024-01-05",30.92,31.25,29.38,30.49,19179400.0],["2024-01-08",30.95,32.5,30.2,31.43,8928100.0],["2024-01-09",31.24,32.71,30.77,31.89,7615000.0],["2024-01-10",32.1,32.12,29.77,30.62,9165100.0],["2024-01-11",30.1,31.1,30.1,31.03,6613700.0],["2024-01-12",30.86,31.09,29.6,30.07,5782200.0],["2024-01-16",30.0,30.31,29.43,29.79,4020800.0],["2024-01-17",29.42,29.46,28.2,28.38,5304100.0],["2024-01-18",28.85,28.85,27.29,28.07,4304300.0],["2024-01-19",28.13,28.36,27.36,28.34,3938900.0],["2024-01-22",29.0,29.81,28.75,28.89,5181800.0],["2024-01-23",29.42,29.47,28.22,28.43,3551600.0],["2024-01-24",28.6,28.69,27.37,27.62,5466200.0],["2024-01-25",27.95,29.03,27.38,27.95,11922000.0],["2024-01-26",28.1,28.89,28.01,28.38,5115400.0],["2024-01-29",28.31,28.38,27.08,27.75,5652900.0],["2024-01-30",27.23,27.33,25.88,26.25,7951800.0],["2024-01-31",26.0,26.47,25.77,25.86,4098600.0],["2024-02-01",26.22,26.31,25.32,25.8,3058000.0],["2024-02-02",25.55,26.8,25.44,26.57,2996400.0],["2024-02-05",26.6,27.22,26.33,26.95,3810300.0],["2024-02-06",27.11,27.46,26.89,27.21,2118000.0],["2024-02-07",27.32,27.4,26.58,26.65,2090700.0],["2024-02-08",26.6,26.62,26.2,26.44,1687800.0],["2024-02-09",26.74,28.0,26.74,27.71,4193900.0],["2024-02-12",27.87,28.93,27.69,27.76,3589700.0],["2024-02-13",26.8,27.33,26.21,26.25,2751800.0],["2024-02-14",26.86,26.97,26.02,26.35,3839600.0],["2024-02-15",26.69,27.18,25.84,26.1,4271300.0],["2024-02-16",26.0,26.09,25.2,25.63,2753800.0],["2024-02-20",25.6,25.68,25.08,25.28,2748800.0],["2024-02-21",25.11,25.22,24.48,24.5,2707600.0],["2024-02-22",24.85,24.89,24.17,24.26,3048200.0],["2024-02-23",24.06,24.17,23.49,23.74,2951000.0],["2024-02-26",23.81,24.99,23.75,24.38,3535600.0],["2024-02-27",24.95,26.49,24.81,25.36,7821000.0],["2024-02-28",25.15,26.31,24.83,26.1,5050100.0],["2024-02-29",26.49,26.55,25.25,25.47,2577600.0],["2024-03-01",25.83,27.56,25.68,27.05,4540900.0],["2024-03-04",27.05,27.15,25.57,25.77,3042900.0],["2024-03-05",25.6,25.61,24.78,24.96,2682300.0],["2024-03-06",25.06,28.95,24.77,27.81,13351200.0],["2024-03-07",27.93,28.59,27.79,28.38,4477200.0],["2024-03-08",28.68,28.82,27.11,27.6,4712600.0],["2024-03-11",27.89,28.43,27.35,27.72,2671100.0],["2024-03-12",27.93,28.47,27.53,28.43,3664300.0],["2024-03-13",27.88,29.4,27.88,28.75,2915700.0],["2024-03-14",28.7,28.72,28.17,28.46,2189400.0],["2024-03-15",27.85,28.04,27.4,27.74,5222900.0],["2024-03-18",28.42,29.2,27.88,28.94,2972200.0],["2024-03-19",28.17,28.67,27.35,28.37,4758000.0],["2024-03-20",29.9,30.55,28.75,30.5,6687900.0],["2024-03-21",30.63,32.12,30.25,31.4,6246200.0],["2024-03-22",31.67,31.79,30.69,31.57,2766100.0],["2024-03-25",31.34,31.47,30.93,31.19,2194900.0],["2024-03-26",31.27,31.8,31.2,31.35,1563600.0],["2024-03-27",31.53,32.76,31.35,32.7,3163400.0],["2024-03-28",32.95,33.6,32.01,32.15,3121000.0],["2024-04-01",32.25,32.56,31.5,32.1,1806700.0],["2024-04-02",31.3,32.78,31.03,32.71,2570200.0],["2024-04-03",32.91,33.55,32.36,32.62,2531100.0],["2024-04-04",32.89,34.0,31.69,31.78,3572900.0],["2024-04-05",31.64,31.94,31.42,31.71,1538200.0],["2024-04-08",31.65,31.83,31.16,31.26,1379100.0],["2024-04-09",31.37,32.32,31.26,32.03,1449700.0],["2024-04-10",31.15,31.51,30.43,30.91,2177400.0],["2024-04-11",31.2,31.5,30.04,31.41,1973100.0],["2024-04-12",31.65,32.71,31.04,31.72,2694200.0],["2024-04-15",31.84,32.2,31.08,31.35,1919000.0],["2024-04-16",30.98,31.08,30.07,30.13,2787200.0],["2024-04-17",31.43,32.17,30.85,30.96,3234800.0],["2024-04-18",30.55,31.11,30.28,30.98,2045700.0],["2024-04-19",30.83,31.23,30.21,30.23,2184500.0],["2024-04-22",30.24,30.72,29.66,30.12,1658400.0],["2024-04-23",29.81,30.78,29.8,30.43,1594400.0],["2024-04-24",30.9,31.59,30.86,31.12,3752900.0],["2024-04-25",33.0,33.04,28.71,30.9,5446900.0],["2024-04-26",29.9,30.43,28.24,29.2,5592200.0],["2024-04-29",29.2,29.32,27.36,28.0,6060700.0],["2024-04-30",27.5,28.19,27.31,27.55,2872000.0],["2024-05-01",28.0,29.09,27.76,28.87,2496300.0],["2024-05-02",29.5,30.54,29.24,30.5,2554500.0],["2024-05-03",30.63,30.92,28.96,30.03,2153800.0],["2024-05-06",30.08,30.65,29.66,29.85,1415200.0],["2024-05-07",29.96,30.12,29.1,29.1,2626700.0],["2024-05-08",28.4,29.25,28.27,28.67,1370700.0],["2024-05-09",28.7,28.86,28.01,28.04,1883000.0],["2024-05-10",28.04,28.25,27.12,27.13,2071200.0],["2024-05-13",27.18,28.88,27.18,28.0,1707600.0],["2024-05-14",28.4,28.99,28.07,28.72,2400000.0],["2024-05-15",29.36,29.5,28.35,28.91,1482700.0],["2024-05-16",28.82,28.89,28.18,28.5,1181100.0],["2024-05-17",28.61,28.69,28.21,28.58,1187700.0],["2024-05-20",28.58,28.58,27.61,27.7,2054100.0],["2024-05-21",27.5,28.05,27.24,27.51,2639000.0],["2024-05-22",27.5,27.94,27.22,27.81,2528500.0],["2024-05-23",27.9,27.99,27.44,27.56,1834800.0],["2024-05-24",27.55,27.72,25.61,25.66,4751300.0],["2024-05-28",25.9,26.59,25.84,26.49,3064800.0],["2024-05-29",26.05,26.26,25.69,26.02,1600500.0],["2024-05-30",25.97,26.84,25.54,25.85,1553400.0],["2024-05-31",25.87,25.95,25.01,25.66,2775300.0],["2024-06-03",26.13,26.54,25.79,26.46,2121900.0],["2024-06-04",26.15,26.19,25.32,25.39,1779300.0],["2024-06-05",25.67,26.15,25.05,25.94,4160300.0],["2024-06-06",25.77,27.64,25.51,27.4,5355400.0],["2024-06-07",27.97,32.18,27.71,31.68,17413400.0],["2024-06-10",31.5,33.26,30.01,32.47,8856200.0],["2024-06-11",32.05,32.23,30.06,30.11,6425700.0],["2024-06-12",30.5,31.32,29.26,29.34,5212700.0],["2024-06-13",29.64,30.17,28.61,29.09,4198900.0],["2024-06-14",29.0,29.5,27.73,28.22,3325300.0],["2024-06-17",28.3,28.66,27.56,27.6,3761700.0],["2024-06-18",27.65,27.65,25.69,25.97,6096400.0],["2024-06-20",25.97,26.89,25.93,26.14,3839500.0],["2024-06-21",25.95,27.11,25.19,26.89,6414300.0],["2024-06-24",26.65,27.08,26.2,26.73,3265300.0],["2024-06-25",26.67,26.74,25.84,26.08,2731300.0],["2024-06-26",25.93,28.25,25.67,28.15,4407400.0],["2024-06-27",27.7,28.05,27.11,28.02,4223900.0],["2024-06-28",28.0,28.47,27.68,28.09,2226800.0],["2024-07-01",28.25,28.49,26.84,27.61,2828000.0],["2024-07-02",28.08,28.47,27.3,27.89,1820900.0],["2024-07-03",27.81,27.88,27.12,27.43,1443800.0],["2024-07-05",27.34,28.48,27.32,27.82,3558500.0],["2024-07-08",28.0,28.73,27.51,27.82,2578800.0],["2024-07-09",27.4,27.8,26.6,26.68,2614800.0],["2024-07-10",26.97,27.4,26.07,26.75,2985600.0],["2024-07-11",27.0,27.47,26.47,27.03,3671000.0],["2024-07-12",26.68,27.68,26.41,26.46,4265100.0],["2024-07-15",27.38,27.38,26.31,26.95,4995500.0],["2024-07-16",27.0,27.12,26.15,26.99,3311000.0],["2024-07-17",26.7,26.97,25.82,26.27,3276000.0],["2024-07-18",26.34,27.25,26.22,26.44,4322900.0],["2024-07-19",26.0,26.36,24.59,24.67,4697600.0],["2024-07-22",24.85,25.09,23.95,23.99,4065500.0],["2024-07-23",23.75,24.21,23.1,23.31,5005800.0],["2024-07-24",23.0,23.08,22.05,22.29,4332700.0],["2024-07-25",21.36,22.09,21.07,21.08,6138700.0],["2024-07-26",21.16,21.67,21.16,21.22,3365500.0],["2024-07-29",21.19,21.22,20.68,20.84,4160500.0],["2024-07-30",20.85,20.99,19.65,20.0,5547500.0],["2024-07-31",20.02,21.11,20.01,21.0,7318200.0],["2024-08-01",18.05,18.45,15.21,16.28,28139500.0],["2024-08-02",15.9,17.21,15.5,15.96,11217300.0],["2024-08-05",14.35,16.2,14.33,15.18,6290400.0],["2024-08-06",16.08,16.12,15.24,15.62,6777700.0],["2024-08-07",16.0,16.17,14.92,15.0,8171000.0],["2024-08-08",14.98,15.95,14.96,15.89,4092100.0],["2024-08-09",15.83,15.98,15.04,15.28,4413200.0],["2024-08-12",15.21,15.24,14.46,14.6,4708500.0],["2024-08-13",14.5,15.06,14.32,14.84,5448900.0],["2024-08-14",14.8,14.96,13.89,13.92,5994000.0],["2024-08-15",14.11,14.49,13.83,14.27,6959500.0],["2024-08-16",14.22,14.48,14.05,14.3,3635400.0],["2024-08-19",14.36,14.92,14.36,14.88,2928000.0],["2024-08-20",14.8,15.27,14.56,14.92,4302600.0],["2024-08-21",14.79,15.28,14.72,15.16,3069000.0],["2024-08-22",15.0,15.29,14.95,15.16,3325300.0],["2024-08-23",15.19,15.47,14.32,14.4,4416000.0],["2024-08-26",14.4,14.51,14.03,14.05,4504100.0],["2024-08-27",14.04,14.23,13.69,13.8,2998700.0],["2024-08-28",13.7,13.73,13.16,13.51,3513400.0],["2024-08-29",13.73,14.26,13.69,14.04,2633400.0],["2024-08-30",14.25,14.76,14.2,14.28,3855400.0],["2024-09-03",14.02,14.25,13.6,13.62,3105200.0],["2024-09-04",13.5,14.0,13.48,13.62,2686800.0],["2024-09-05",13.53,13.93,12.51,12.62,6357900.0],["2024-09-06",12.14,12.18,11.45,11.55,10422400.0],["2024-09-09",11.62,12.09,11.06,11.15,7224300.0],["2024-09-10",11.2,11.36,10.55,10.8,7632600.0],["2024-09-11",10.88,11.11,10.48,10.84,6696000.0],["2024-09-12",10.85,10.92,10.48,10.57,6191600.0],["2024-09-13",10.54,11.02,10.5,10.91,5218000.0],["2024-09-16",10.77,11.43,10.62,11.42,4520400.0],["2024-09-17",12.1,12.3,11.67,11.84,7878700.0],["2024-09-18",11.88,12.37,11.57,11.61,6163500.0],["2024-09-19",12.85,13.79,12.65,13.35,18141400.0],["2024-09-20",13.15,13.32,11.81,12.38,17404200.0],["2024-09-23",12.7,13.06,12.29,12.34,8655900.0],["2024-09-24",12.69,13.33,12.58,13.1,8291700.0],["2024-09-25",12.91,13.09,12.44,12.47,5828200.0],["2024-09-26",13.3,14.09,12.97,13.78,11503100.0],["2024-09-27",14.12,14.85,13.93,14.39,8440200.0],["2024-09-30",14.03,14.52,13.58,13.7,5013100.0],["2024-10-01",13.79,14.04,13.23,13.44,5150700.0],["2024-10-02",12.88,13.39,12.58,13.28,4910700.0],["2024-10-03",13.13,13.17,12.23,12.39,7497000.0],["2024-10-04",12.58,13.0,12.53,12.93,5143800.0],["2024-10-07",12.28,12.61,12.04,12.33,5850700.0],["2024-10-08",12.13,12.79,12.04,12.24,5946300.0],["2024-10-09",12.2,12.65,12.04,12.07,4227800.0],["2024-10-10",12.07,12.51,11.92,12.29,4798300.0],["2024-10-11",11.79,13.05,11.76,12.89,8385800.0],["2024-10-14",12.8,13.18,12.33,12.96,5672100.0],["2024-10-15",12.51,13.39,12.02,12.17,7596400.0],["2024-10-16",12.05,12.5,11.12,12.13,7772700.0],["2024-10-17",12.26,12.94,12.11,12.88,5560400.0],["2024-10-18",13.24,13.35,12.62,12.79,3885400.0],["2024-10-21",12.81,13.25,12.62,13.19,3776600.0],["2024-10-22",13.25,13.31,12.84,13.0,3158500.0],["2024-10-23",12.95,13.01,12.25,12.57,3435500.0],["2024-10-24",12.86,12.89,12.31,12.51,4555100.0],["2024-10-25",12.62,12.89,12.52,12.67,3135400.0],["2024-10-28",12.6,13.17,12.6,13.02,3480700.0],["2024-10-29",13.04,13.47,12.81,13.27,5087900.0],["2024-10-30",12.9,13.01,12.35,12.42,7684100.0],["2024-10-31",14.1,14.88,12.72,13.61,15803800.0],["2024-11-01",13.98,15.83,13.64,15.57,17110600.0],["2024-11-04",15.25,15.5,14.4,14.57,7514900.0],["2024-11-05",14.65,15.33,14.63,15.23,5153100.0],["2024-11-06",15.9,16.01,14.95,15.44,9391300.0],["2024-11-07",16.44,17.39,16.25,16.51,12192100.0],["2024-11-08",16.51,16.6,16.09,16.45,6266200.0],["2024-11-11",16.56,16.75,15.8,16.64,6480100.0],["2024-11-12",16.73,17.3,16.31,16.93,6566000.0],["2024-11-13",17.28,17.58,16.89,17.31,6153300.0],["2024-11-14",17.29,17.37,15.36,15.49,9429800.0],["2024-11-15",15.69,15.7,14.8,14.99,5970500.0],["2024-11-18",16.18,16.95,15.81,16.82,9719600.0],["2024-11-19",16.6,16.87,16.17,16.76,7262300.0],["2024-11-20",16.8,17.57,16.72,16.92,5353100.0],["2024-11-21",16.87,17.45,16.46,17.29,4231600.0],["2024-11-22",17.22,18.14,17.21,17.97,6086200.0],["2024-11-25",18.27,19.15,18.13,18.5,8088200.0],["2024-11-26",18.5,18.8,17.9,17.92,4817800.0],["2024-11-27",18.17,18.87,17.71,18.03,3136700.0],["2024-11-29",18.22,18.42,18.04,18.05,2051200.0],["2024-12-02",18.29,18.36,17.28,17.39,3580800.0],["2024-12-03",17.23,18.79,16.77,17.54,7204600.0],["2024-12-04",17.39,17.55,16.8,17.08,4718700.0],["2024-12-05",18.44,18.79,16.97,17.1,9625000.0],["2024-12-06",17.4,17.55,16.51,17.0,7964000.0],["2024-12-09",17.35,18.85,17.19,17.51,9698400.0],["2024-12-10",17.86,17.86,16.36,16.98,9883200.0],["2024-12-11",17.08,17.38,16.79,17.04,4928900.0],["2024-12-12",17.09,18.3,16.73,17.72,6612000.0],["2024-12-13",17.96,18.05,17.01,17.51,4483200.0],["2024-12-16",17.59,18.89,17.34,18.8,8481500.0],["2024-12-17",18.81,20.09,18.79,19.64,11100300.0],["2024-12-18",19.63,19.77,17.17,17.35,10626900.0],["2024-12-19",17.82,17.83,16.8,17.72,7430200.0],["2024-12-20",17.29,18.36,16.91,17.51,6333600.0],["2024-12-23",17.52,18.55,17.3,18.51,3653000.0],["2024-12-24",18.68,19.21,18.54,18.94,2480300.0],["2024-12-26",18.74,19.87,18.55,19.47,4502500.0],["2024-12-27",19.19,20.08,18.83,20.03,5554800.0],["2024-12-30",19.57,20.48,18.9,20.07,6229600.0],["2024-12-31",20.5,20.79,19.46,19.92,5787500.0],["2025-01-02",20.01,20.43,19.34,20.02,6218600.0],["2025-01-03",20.11,21.89,20.11,21.7,8091200.0],["2025-01-06",22.0,22.37,21.45,21.85,10530400.0],["2025-01-07",22.17,22.51,19.03,19.55,12266900.0],["2025-01-08",19.0,19.2,16.56,16.95,21303400.0],["2025-01-10",15.94,16.4,15.5,15.65,13251500.0],["2025-01-13",15.2,15.75,14.92,15.67,8902600.0],["2025-01-14",16.48,17.25,16.01,16.13,7187400.0],["2025-01-15",16.6,17.05,16.47,16.73,5385500.0],["2025-01-16",17.2,17.67,16.5,16.51,6532500.0],["2025-01-17",17.0,17.09,16.01,16.02,6377100.0],["2025-01-21",16.26,16.92,15.73,16.67,5582800.0],["2025-01-22",16.48,17.09,16.48,17.0,4292600.0],["2025-01-23",16.78,17.0,16.31,16.83,3347200.0],["2025-01-24",16.93,17.34,16.49,16.54,5468400.0],["2025-01-27",16.3,16.91,15.92,16.17,4879600.0],["2025-01-28",16.07,16.74,15.58,16.71,4643300.0],["2025-01-29",16.33,16.58,15.91,16.01,5177100.0],["2025-01-30",14.68,16.8,14.5,16.31,20502000.0],["2025-01-31",16.5,17.83,16.22,16.52,7729000.0],["2025-02-03",15.75,16.4,15.52,16.03,5592300.0],["2025-02-04",16.13,16.24,15.74,15.92,3034200.0],["2025-02-05",15.7,16.35,15.55,16.15,5714600.0],["2025-02-06",16.43,16.85,16.22,16.46,3369900.0],["2025-02-07",16.6,16.62,15.96,16.07,2796000.0],["2025-02-10",18.49,19.19,17.88,17.97,13665300.0],["2025-02-11",17.74,18.43,17.13,17.19,4465600.0],["2025-02-12",16.93,17.03,16.18,16.72,7696100.0],["2025-02-13",17.1,17.79,17.04,17.44,3385800.0],["2025-02-14",17.83,18.22,17.68,17.97,3027200.0],["2025-02-18",18.0,19.22,17.84,18.89,4174500.0],["2025-02-19",18.83,18.83,17.71,18.13,4020800.0],["2025-02-20",18.17,18.34,17.25,17.77,2701700.0],["2025-02-21",17.82,17.99,16.31,16.51,4259700.0],["2025-02-24",16.46,16.92,15.61,16.54,3658300.0],["2025-02-25",16.52,16.86,15.79,16.08,4406200.0],["2025-02-26",16.43,16.79,16.25,16.42,2570000.0],["2025-02-27",16.68,17.11,15.94,16.15,3307900.0],["2025-02-28",15.66,16.27,15.33,15.76,3805700.0],["2025-03-03",16.02,16.15,14.29,14.45,3566400.0],["2025-03-04",14.09,15.01,13.46,14.39,6779700.0],["2025-03-05",14.39,14.95,14.1,14.88,4537900.0],["2025-03-06",14.51,15.09,14.34,14.82,3386800.0],["2025-03-07",14.73,15.68,14.68,15.59,3739000.0],["2025-03-10",15.32,15.93,14.69,15.05,5372200.0],["2025-03-11",15.02,15.48,14.74,14.83,2639100.0],["2025-03-12",15.03,15.35,14.94,15.1,1861000.0],["2025-03-13",14.95,15.22,14.41,14.47,2189600.0],["2025-03-14",14.87,15.1,14.63,14.97,2175400.0],["2025-03-17",14.64,15.03,14.6,14.96,2565600.0],["2025-03-18",14.91,15.15,13.96,14.44,3982300.0],["2025-03-19",14.43,14.89,14.1,14.54,2595500.0],["2025-03-20",14.55,14.79,13.99,14.24,2540700.0],["2025-03-21",13.97,14.58,13.87,14.56,2137100.0],["2025-03-24",15.15,15.32,14.9,15.26,3149000.0],["2025-03-25",17.3,17.33,15.8,16.58,8867000.0],["2025-03-26",16.5,16.5,15.67,16.1,4960200.0],["2025-03-27",15.83,16.15,15.46,15.75,2995300.0],["2025-03-28",15.38,15.86,14.9,15.11,3795800.0],["2025-03-31",14.56,14.89,14.25,14.4,4729700.0],["2025-04-01",14.4,14.69,13.54,14.49,4773000.0],["2025-04-02",14.01,15.29,14.01,14.97,2258900.0],["2025-04-03",13.94,14.71,13.9,14.26,4412600.0],["2025-04-04",13.54,13.54,12.28,13.16,5157400.0],["2025-04-07",12.24,14.67,12.24,13.65,7112800.0],["2025-04-08",14.02,14.24,12.63,12.95,4696900.0],["2025-04-09",12.91,15.33,12.77,15.14,7399400.0],["2025-04-10",14.29,14.42,12.77,13.2,7364800.0],["2025-04-11",13.15,13.31,12.65,12.95,5020100.0],["2025-04-14",13.2,13.37,12.64,12.94,4159300.0],["2025-04-15",12.5,12.74,12.04,12.35,3240000.0],["2025-04-16",12.0,12.47,12.0,12.3,2343700.0],["2025-04-17",12.11,12.25,11.78,11.9,2682100.0],["2025-04-21",11.88,11.92,11.58,11.77,2299200.0],["2025-04-22",12.02,12.26,11.78,12.05,3087000.0],["2025-04-23",12.82,13.24,12.75,13.2,5497700.0],["2025-04-24",14.0,14.82,13.29,14.5,8005100.0],["2025-04-25",14.64,15.23,14.41,15.14,4857800.0],["2025-04-28",15.25,15.62,14.89,15.1,2651600.0],["2025-04-29",15.12,15.25,14.86,14.92,2157500.0],["2025-04-30",14.4,14.72,14.05,14.58,3434300.0],["2025-05-01",14.85,14.94,14.39,14.4,2442200.0],["2025-05-02",14.58,14.92,14.48,14.61,1962300.0],["2025-05-05",14.36,14.68,14.3,14.55,1495800.0],["2025-05-06",14.5,14.74,14.32,14.57,1877100.0],["2025-05-07",14.6,14.83,14.21,14.76,2238000.0],["2025-05-08",15.03,15.98,15.01,15.68,3523900.0],["2025-05-09",15.78,16.71,15.78,16.3,4558200.0],["2025-05-12",17.3,17.58,16.52,16.61,4301900.0],["2025-05-13",16.62,17.09,16.39,16.94,2803900.0],["2025-05-14",16.99,17.49,16.54,16.72,2206700.0],["2025-05-15",16.45,16.45,15.75,15.94,3770100.0],["2025-05-16",16.02,16.2,15.72,15.96,3223500.0],["2025-05-19",15.64,15.91,15.55,15.72,3049300.0],["2025-05-20",15.72,16.47,15.72,16.05,2640200.0],["2025-05-21",15.91,16.48,15.69,15.78,2338200.0],["2025-05-22",15.67,16.18,15.64,15.99,1722200.0],["2025-05-23",15.71,15.85,15.26,15.61,2414400.0],["2025-05-27",15.93,16.43,15.7,16.24,3513900.0],["2025-05-28",17.02,17.52,16.63,16.82,6047800.0],["2025-05-29",17.08,17.2,16.23,16.38,3819400.0],["2025-05-30",16.23,16.41,15.92,16.25,4107200.0],["2025-06-02",16.26,16.34,15.75,15.87,2310500.0],["2025-06-03",15.95,16.89,15.81,16.67,4473300.0],["2025-06-04",16.71,17.05,16.21,16.78,2297300.0],["2025-06-05",16.76,16.92,16.09,16.5,2670500.0],["2025-06-06",16.68,17.18,16.65,16.88,2158300.0],["2025-06-09",16.43,16.54,15.75,16.15,4343300.0],["2025-06-10",16.25,16.48,15.76,16.16,3673400.0],["2025-06-11",16.28,16.9,16.02,16.36,2746200.0],["2025-06-12",16.05,16.32,15.8,15.88,2218100.0],["2025-06-13",15.49,15.7,15.16,15.24,4041700.0],["2025-06-16",15.28,15.44,15.07,15.43,3251100.0],["2025-06-17",15.28,15.36,14.97,14.98,2327900.0],["2025-06-18",15.09,15.37,14.96,15.29,2060800.0],["2025-06-20",15.57,15.64,14.62,14.72,3931600.0],["2025-06-23",14.7,16.52,14.64,16.42,8221300.0],["2025-06-24",16.72,18.23,16.68,17.95,9597400.0],["2025-06-25",18.12,18.3,17.37,17.92,6249300.0],["2025-06-26",17.92,18.5,17.85,18.44,3796700.0],["2025-06-27",18.48,18.52,17.73,18.34,3483100.0],["2025-06-30",18.4,18.85,17.87,17.98,2818600.0],["2025-07-01",17.6,18.6,17.2,18.07,3532600.0],["2025-07-02",18.27,19.38,18.12,18.91,6965600.0],["2025-07-03",19.2,19.28,18.88,19.08,1551600.0],["2025-07-07",18.71,18.78,17.99,18.41,3784300.0],["2025-07-08",18.64,19.32,18.58,18.64,3856800.0],["2025-07-09",18.59,20.18,17.17,17.32,20551800.0],["2025-07-10",16.6,16.97,16.41,16.67,44341600.0],["2025-07-11",16.67,16.81,16.01,16.11,20537300.0],["2025-07-14",16.1,16.61,15.96,16.57,10878900.0],["2025-07-15",16.79,16.94,16.11,16.12,7146300.0],["2025-07-16",16.35,16.35,15.58,15.85,8514400.0],["2025-07-17",15.97,16.44,15.9,16.27,6620500.0],["2025-07-18",16.34,16.37,15.87,16.05,4594600.0],["2025-07-21",16.26,16.43,15.96,16.04,5367700.0],["2025-07-22",16.1,16.51,15.57,16.19,5996600.0],["2025-07-23",16.05,16.14,15.6,16.1,10238900.0],["2025-07-24",17.01,17.12,14.83,15.42,22029100.0],["2025-07-25",15.49,15.51,14.4,14.82,16190500.0],["2025-07-28",15.0,15.35,14.91,15.18,7510500.0],["2025-07-29",15.24,15.24,14.29,14.36,8812700.0],["2025-07-30",14.4,14.45,13.7,13.95,8391300.0],["2025-07-31",13.97,14.46,13.71,14.24,8896000.0],["2025-08-01",13.88,14.19,13.54,13.93,6563400.0],["2025-08-04",14.12,14.23,13.92,14.09,3729400.0],["2025-08-05",14.2,14.23,13.75,14.08,4418100.0],["2025-08-06",14.05,14.07,13.69,13.91,4642100.0],["2025-08-07",13.96,14.0,13.73,13.98,3299500.0],["2025-08-08",13.94,13.94,13.38,13.6,5188500.0],["2025-08-11",13.57,14.03,13.47,13.5,5497600.0],["2025-08-12",13.7,14.1,13.57,13.95,5196300.0],["2025-08-13",14.09,14.37,13.91,14.25,4398300.0],["2025-08-14",13.83,14.05,13.65,13.96,4288200.0],["2025-08-15",14.08,14.29,13.95,14.01,3801000.0],["2025-08-18",14.02,14.42,14.02,14.3,3527800.0],["2025-08-19",14.35,14.42,13.83,13.89,2990900.0],["2025-08-20",13.8,13.89,13.55,13.86,3799500.0],["2025-08-21",13.79,13.99,13.76,13.89,2473300.0],["2025-08-22",13.99,14.45,13.92,14.15,3283600.0],["2025-08-25",14.16,14.24,13.79,13.81,3239900.0],["2025-08-26",13.75,13.96,13.75,13.94,4597900.0],["2025-08-27",13.91,14.03,13.81,13.99,2589700.0],["2025-08-28",14.06,14.13,13.92,14.05,3145600.0],["2025-08-29",13.99,14.05,13.86,14.01,3127500.0],["2025-09-02",13.76,13.83,13.46,13.73,3182300.0],["2025-09-03",13.71,13.99,13.62,13.7,3290500.0],["2025-09-04",13.75,14.88,13.52,14.85,7788500.0],["2025-09-05",14.9,14.92,14.42,14.7,3995600.0],["2025-09-08",14.87,14.99,14.49,14.84,3864600.0],["2025-09-09",14.87,15.07,14.77,14.9,4444000.0],["2025-09-10",14.79,14.83,13.87,13.88,7741200.0],["2025-09-11",13.9,14.2,13.84,14.11,4677400.0],["2025-09-12",14.08,14.11,13.56,13.61,5593700.0],["2025-09-15",13.82,14.26,13.74,13.79,4971500.0],["2025-09-16",13.81,13.91,13.66,13.78,4275500.0],["2025-09-17",13.75,14.54,13.74,14.25,6160300.0],["2025-09-18",14.78,14.97,14.5,14.59,7276500.0],["2025-09-19",14.76,15.02,14.52,14.91,8934500.0],["2025-09-22",14.8,14.81,14.46,14.62,4036000.0],["2025-09-23",14.68,14.85,14.14,14.19,5181300.0],["2025-09-24",14.12,14.28,13.95,13.97,4712700.0],["2025-09-25",13.74,13.91,13.55,13.78,5312300.0],["2025-09-26",13.88,13.97,13.69,13.85,5857900.0],["2025-09-29",14.0,14.23,13.74,14.14,6411000.0],["2025-09-30",14.1,14.17,13.8,14.12,4943900.0],["2025-10-01",14.0,14.35,13.92,14.18,8745600.0],["2025-10-02",14.29,14.79,14.27,14.6,5773500.0],["2025-10-03",14.64,14.99,14.43,14.67,5262000.0],["2025-10-06",15.45,15.45,15.0,15.02,6572100.0],["2025-10-07",15.03,15.18,14.5,15.09,6408500.0],["2025-10-08",15.08,15.71,14.81,15.54,5672100.0],["2025-10-09",15.61,15.81,15.14,15.24,7712900.0],["2025-10-10",15.24,15.54,14.23,14.24,7057900.0],["2025-10-13",14.49,15.36,14.48,15.2,8002400.0],["2025-10-14",14.78,15.65,14.45,15.42,5996100.0],["2025-10-15",15.59,15.63,15.16,15.33,5219300.0],["2025-10-16",15.36,15.45,14.35,14.5,5502400.0],["2025-10-17",14.47,14.53,13.95,14.03,3735600.0],["2025-10-20",14.14,14.74,14.11,14.7,4148400.0],["2025-10-21",14.6,15.19,14.52,15.02,4240400.0],["2025-10-22",14.82,14.91,14.17,14.31,7048800.0],["2025-10-23",14.05,14.52,13.73,14.09,7995600.0],["2025-10-24",14.37,14.37,13.13,13.44,10769900.0],["2025-10-27",13.57,13.75,13.36,13.37,6394700.0],["2025-10-28",13.37,13.81,13.05,13.41,5610400.0],["2025-10-29",13.47,13.47,12.95,13.13,3744000.0],["2025-10-30",12.98,13.17,12.85,12.85,3150400.0],["2025-10-31",12.9,13.2,12.88,13.15,3992700.0],["2025-11-03",13.14,13.2,12.9,13.09,3877700.0],["2025-11-04",12.8,12.82,12.39,12.45,4787300.0],["2025-11-05",12.51,12.93,12.43,12.89,3231900.0],["2025-11-06",12.81,12.86,12.26,12.58,3924600.0],["2025-11-07",12.43,12.67,12.26,12.61,3273100.0],["2025-11-10",12.71,13.1,12.59,12.91,3728100.0],["2025-11-11",12.91,12.91,12.51,12.68,3816700.0],["2025-11-12",12.7,12.76,12.33,12.49,2579500.0],["2025-11-13",12.35,12.53,12.26,12.46,4219800.0],["2025-11-14",12.19,12.54,12.15,12.32,4230300.0],["2025-11-17",12.26,12.29,11.83,11.83,4686700.0],["2025-11-18",11.67,11.81,11.5,11.68,3183500.0],["2025-11-19",11.72,11.77,11.21,11.23,4687700.0],["2025-11-20",11.4,11.55,10.77,10.77,5325500.0],["2025-11-21",10.9,11.23,10.74,11.17,5671300.0],["2025-11-24",11.26,11.31,11.0,11.22,4279500.0],["2025-11-25",11.1,11.32,10.93,11.25,4708000.0],["2025-11-26",11.27,11.49,11.15,11.44,5958800.0],["2025-11-28",11.49,11.87,11.27,11.82,2313300.0],["2025-12-01",11.62,11.73,11.5,11.54,3527500.0],["2025-12-02",11.64,11.84,11.52,11.78,5168600.0],["2025-12-03",11.75,12.03,11.65,11.96,2143400.0],["2025-12-04",12.01,12.06,11.81,11.83,3053800.0],["2025-12-05",11.88,12.11,11.67,11.7,3814700.0],["2025-12-08",11.68,11.68,11.2,11.31,4139900.0],["2025-12-09",11.33,11.56,11.17,11.44,4423600.0],["2025-12-10",11.49,11.88,11.35,11.81,5552300.0],["2025-12-11",11.69,11.74,11.29,11.4,5151200.0],["2025-12-12",11.37,11.6,11.03,11.07,3851100.0],["2025-12-15",11.14,11.14,10.5,10.54,4700900.0],["2025-12-16",10.49,10.69,10.23,10.39,4593200.0],["2025-12-17",10.39,10.63,10.11,10.11,5467400.0],["2025-12-18",10.25,10.44,10.04,10.05,3725500.0],["2025-12-19",10.18,10.29,10.12,10.19,7692500.0],["2025-12-22",10.27,10.4,10.17,10.23,4312000.0],["2025-12-23",10.2,10.35,10.13,10.16,2970300.0],["2025-12-24",10.19,10.24,10.08,10.17,1638200.0],["2025-12-26",10.17,10.45,10.15,10.42,4659100.0],["2025-12-29",10.25,10.74,10.23,10.64,6681900.0],["2025-12-30",10.59,10.74,10.52,10.61,6272800.0],["2025-12-31",10.61,10.72,10.42,10.44,5244600.0],["2026-01-02",10.5,11.26,10.5,11.23,5899700.0],["2026-01-05",12.08,12.12,11.38,11.51,9998500.0],["2026-01-06",12.14,12.2,11.72,12.18,14859000.0],["2026-01-07",14.09,14.33,12.1,12.24,51469700.0],["2026-01-08",12.03,12.03,11.14,11.24,19862600.0],["2026-01-09",11.38,11.66,11.09,11.55,10620600.0],["2026-01-12",11.41,11.67,11.26,11.44,8547600.0],["2026-01-13",11.49,11.5,10.73,10.75,14726000.0],["2026-01-14",10.74,11.19,10.58,10.94,13096500.0],["2026-01-15",11.02,11.1,10.81,11.08,6601300.0],["2026-01-16",11.08,11.1,10.43,10.5,8806200.0],["2026-01-20",10.34,11.05,10.27,10.52,13056000.0],["2026-01-21",10.56,10.89,10.46,10.88,13403400.0],["2026-01-22",10.29,10.94,10.28,10.51,17969200.0],["2026-01-23",10.36,10.5,9.75,9.8,16108600.0],["2026-01-26",9.9,10.26,9.75,10.15,9212800.0],["2026-01-27",10.01,10.13,9.88,10.08,8308100.0],["2026-01-28",10.12,10.13,9.51,9.51,10401800.0],["2026-01-29",9.51,9.51,9.1,9.27,10030600.0],["2026-01-30",9.22,9.32,8.92,8.98,8687900.0],["2026-02-02",8.87,9.05,8.74,8.97,6367600.0],["2026-02-03",8.93,8.94,8.4,8.74,8294300.0],["2026-02-04",8.72,9.08,8.6,8.93,7376900.0],["2026-02-05",8.71,8.78,8.32,8.4,8039000.0],["2026-02-06",8.54,8.84,8.42,8.71,9405400.0],["2026-02-09",8.7,9.12,8.54,9.07,6302800.0],["2026-02-10",9.09,9.68,9.08,9.4,7207100.0],["2026-02-11",9.42,9.74,9.39,9.63,7779900.0],["2026-02-12",9.66,9.7,9.18,9.4,6555600.0],["2026-02-13",9.44,9.63,9.12,9.19,6461500.0],["2026-02-17",9.09,9.39,8.91,9.28,4492400.0],["2026-02-18",9.27,9.32,9.07,9.1,2666300.0],["2026-02-19",9.02,9.2,8.97,9.19,2144700.0],["2026-02-20",9.09,9.23,9.01,9.05,3003400.0],["2026-02-23",8.97,8.98,8.57,8.7,5464000.0],["2026-02-24",8.8,8.98,8.75,8.82,5218200.0],["2026-02-25",8.91,8.95,8.58,8.79,4920700.0],["2026-02-26",8.8,8.92,8.53,8.75,3951300.0],["2026-02-27",8.5,8.61,8.37,8.46,3808100.0],["2026-03-02",8.18,8.44,8.11,8.33,9744900.0],["2026-03-03",8.04,8.27,8.0,8.16,4851300.0],["2026-03-04",8.21,8.32,8.07,8.28,2827900.0],["2026-03-05",8.19,8.31,8.01,8.12,4761500.0],["2026-03-06",8.02,8.11,7.93,8.01,4520400.0],["2026-03-09",7.91,8.04,7.68,8.03,5257300.0],["2026-03-10",8.03,8.15,7.87,7.9,4659200.0],["2026-03-11",7.93,8.07,7.76,7.87,4695700.0],["2026-03-12",7.79,7.9,7.58,7.59,4645500.0],["2026-03-13",7.67,7.78,7.54,7.57,2906600.0],["2026-03-16",7.68,7.98,7.68,7.94,3725500.0],["2026-03-17",8.0,8.13,7.89,7.93,3737700.0],["2026-03-18",7.85,8.02,7.62,7.62,5137600.0],["2026-03-19",7.5,7.96,7.49,7.89,4601400.0],["2026-03-20",7.82,7.84,7.53,7.62,7290000.0],["2026-03-23",7.91,8.07,7.78,7.79,6952300.0],["2026-03-24",7.66,7.74,7.11,7.12,9062400.0],["2026-03-25",7.27,7.38,6.84,6.93,17584300.0],["2026-03-26",6.9,7.09,6.75,6.82,10897800.0],["2026-03-27",6.79,6.9,6.68,6.73,6403900.0],["2026-03-30",6.82,6.87,6.47,6.56,5977400.0],["2026-03-31",6.68,6.97,6.65,6.87,6200500.0],["2026-04-01",7.02,7.57,7.01,7.39,12204800.0],["2026-04-02",7.13,7.49,7.06,7.45,8604800.0],["2026-04-06",7.41,7.66,7.3,7.34,4684700.0],["2026-04-07",7.32,7.37,7.05,7.18,5746000.0],["2026-04-08",7.7,7.73,7.33,7.37,4283500.0],["2026-04-09",7.3,7.36,7.14,7.21,3952500.0],["2026-04-10",7.26,7.39,7.18,7.24,4224400.0],["2026-04-13",7.11,7.51,7.05,7.47,5860000.0],["2026-04-14",7.54,7.72,7.51,7.62,5856400.0],["2026-04-15",7.67,7.79,7.62,7.72,4678400.0],["2026-04-16",7.8,7.92,7.56,7.82,5108600.0],["2026-04-17",8.0,8.13,7.84,7.87,5848900.0],["2026-04-20",7.85,8.15,7.85,8.04,7583000.0],["2026-04-21",8.04,8.18,7.85,7.87,5478200.0],["2026-04-22",8.0,8.1,7.8,7.9,5924100.0],["2026-04-23",8.95,9.06,8.33,8.7,22688600.0],["2026-04-24",8.86,9.49,8.8,9.23,13989900.0],["2026-04-27",8.98,9.21,8.88,9.01,7242600.0],["2026-04-28",8.85,9.2,8.84,9.05,6011000.0],["2026-04-29",9.09,9.14,8.67,8.73,5303300.0],["2026-04-30",8.76,8.84,8.63,8.69,5915700.0],["2026-05-01",8.7,8.78,8.58,8.74,3977500.0],["2026-05-04",8.77,8.87,8.55,8.65,3773100.0],["2026-05-05",8.66,8.81,8.64,8.77,3476300.0],["2026-05-06",8.8,9.13,8.73,9.07,4776200.0],["2026-05-07",9.1,9.14,8.78,8.87,4874100.0],["2026-05-08",8.92,9.23,8.82,9.19,3966100.0],["2026-05-11",9.21,9.53,9.12,9.24,6797300.0],["2026-05-12",9.23,9.33,8.95,9.23,5086800.0],["2026-05-13",9.35,10.81,9.32,10.53,17216900.0],["2026-05-14",10.24,10.67,10.21,10.38,7804400.0],["2026-05-15",9.96,10.2,9.88,10.02,5377700.0],["2026-05-18",9.62,9.89,9.14,9.34,9730600.0],["2026-05-19",9.26,9.81,9.24,9.66,8560900.0],["2026-05-20",9.63,9.85,9.5,9.77,5098800.0],["2026-05-21",9.45,9.97,9.44,9.8,4152700.0],["2026-05-22",9.82,10.37,9.81,10.18,6760600.0],["2026-05-26",10.34,10.44,9.86,10.0,6327700.0],["2026-05-27",10.06,10.17,9.88,10.16,4170000.0],["2026-05-28",10.09,10.53,10.05,10.41,4346400.0],["2026-05-29",10.35,10.57,10.25,10.34,5433100.0],["2026-06-01",10.28,10.83,10.27,10.68,6311700.0],["2026-06-02",10.56,11.26,10.55,10.79,6505500.0],["2026-06-03",10.8,11.1,10.6,10.74,5575700.0],["2026-06-04",10.61,10.92,10.5,10.54,4869600.0],["2026-06-05",10.45,10.46,9.29,9.47,6526200.0],["2026-06-08",9.54,9.87,9.43,9.69,5362600.0],["2026-06-09",9.69,10.02,9.08,9.33,6273900.0],["2026-06-10",9.13,9.33,9.09,9.14,4295800.0],["2026-06-11",9.24,9.61,9.06,9.58,3352700.0],["2026-06-12",9.47,9.61,9.33,9.34,3373100.0],["2026-06-15",9.72,9.9,9.45,9.53,3561000.0],["2026-06-16",9.65,10.27,9.6,9.62,8746800.0],["2026-06-17",9.53,9.63,8.69,8.73,8370000.0],["2026-06-18",8.8,8.8,8.38,8.46,10455300.0],["2026-06-22",8.46,8.57,8.29,8.34,6033600.0],["2026-06-23",8.0,8.17,7.94,7.94,5150700.0],["2026-06-24",7.96,7.99,7.66,7.79,5463300.0],["2026-06-25",7.85,7.9,7.68,7.86,4027800.0],["2026-06-26",7.68,7.94,7.67,7.81,5522000.0],["2026-06-29",7.89,8.39,7.89,8.3,4841800.0],["2026-06-30",8.31,9.72,8.25,9.68,12836100.0],["2026-07-01",9.54,10.02,9.4,9.67,12774300.0],["2026-07-02",9.69,9.82,9.25,9.57,6034500.0],["2026-07-06",9.835,10.205,9.68,10,7280358.885646],["2026-07-07",9.8,10.07,9.4,9.5,7312772.084659],["2026-07-08",9.245,9.54,8.76,9.14,7904434.451923],["2026-07-09",9.28,9.585,9.215,9.53,5328709.500521],["2026-07-10",9.55,9.81,9.49,9.55,8991947.372195],["2026-07-13",9.56,9.915,9.44,9.75,6330762.221731],["2026-07-14",9.845,10.19,9.7801,10.09,6902174.014433],["2026-07-15",10.2,10.353,9.41,9.43,8814081.019479],["2026-07-16",9.38,9.4154,8.882,8.97,6483161.541027],["2026-07-17",8.8,9.37,8.78,9.22,5237625.372149],["2026-07-20",9.235,9.235,8.85,8.95,3241604.351354],["2026-07-21",9.08,9.225,8.85,8.99,5313960.451921],["2026-07-22",8.89,8.9815,8.625,8.78,5688560.410683],["2026-07-23",8.15,8.25,7.1,7.47,29267531.337974],["2026-07-24",7.56,8.47,7.38,8.05,14975474.573073],["2026-07-27",8.42,8.84,7.995,8.01,12990513.601361],["2026-07-28",8,8.485,7.99,8.43,9785099.48211],["2026-07-29",8.31,8.38,7.985,8.01,6460014.024499],["2026-07-30",8.135,8.19,7.88,7.9,5580926.981057],["2026-07-31",7.975,8.08,7.605,7.94,7542747.369483]]}