{"t":"MBX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-09-13",23.0,26.08,22.0,23.65,1828000.0],["2024-09-16",24.0,24.243,20.515,21.65,246000.0],["2024-09-17",21.98,22.875,20.92,21.5,101400.0],["2024-09-18",21.5,22.45,20.688,21.0,53500.0],["2024-09-19",21.17,21.98,20.285,21.23,119500.0],["2024-09-20",21.26,24.49,21.0,22.55,438200.0],["2024-09-23",22.59,23.0,21.4,22.27,106700.0],["2024-09-24",22.67,23.25,22.12,22.99,106300.0],["2024-09-25",23.3,23.75,22.15,23.16,132900.0],["2024-09-26",23.09,25.31,23.05,24.49,154200.0],["2024-09-27",24.6,24.74,23.29,23.95,88100.0],["2024-09-30",23.35,26.19,23.28,25.98,125500.0],["2024-10-01",25.52,25.99,22.91,24.06,191900.0],["2024-10-02",23.92,24.59,22.61,23.56,131000.0],["2024-10-03",23.5,25.5,23.2,24.5,118600.0],["2024-10-04",24.11,24.99,22.51,23.75,182600.0],["2024-10-07",23.67,24.29,23.25,24.2,31600.0],["2024-10-08",25.51,26.15,21.34,21.85,250700.0],["2024-10-09",21.85,24.29,21.85,23.07,267600.0],["2024-10-10",23.02,24.53,22.669,23.56,191600.0],["2024-10-11",23.7,24.65,23.53,23.94,156400.0],["2024-10-14",23.78,24.31,22.57,23.55,93600.0],["2024-10-15",23.82,24.41,23.055,24.09,84200.0],["2024-10-16",23.76,24.19,23.505,24.19,39900.0],["2024-10-17",24.56,24.89,22.8,23.16,64700.0],["2024-10-18",23.15,24.2,22.946,24.07,125500.0],["2024-10-21",24.19,24.88,23.1,23.89,108000.0],["2024-10-22",24.02,24.2,23.31,23.97,35900.0],["2024-10-23",23.89,24.12,22.92,23.13,48400.0],["2024-10-24",23.06,24.1,22.85,23.14,114500.0],["2024-10-25",23.19,23.29,20.65,21.24,246500.0],["2024-10-28",21.24,22.875,19.33,19.86,163300.0],["2024-10-29",19.83,22.46,19.5,21.86,98700.0],["2024-10-30",21.86,23.225,21.44,22.26,60900.0],["2024-10-31",21.93,23.25,21.59,22.9,33700.0],["2024-11-01",23.01,23.71,22.39,22.46,39100.0],["2024-11-04",21.87,22.6,21.145,21.86,51800.0],["2024-11-05",22.0,23.88,20.985,23.06,91000.0],["2024-11-06",23.12,27.5,22.2,22.75,66400.0],["2024-11-07",22.53,23.865,21.44,23.22,77800.0],["2024-11-08",23.32,24.3,21.77,22.91,60700.0],["2024-11-11",21.02,24.0,21.02,23.5,69700.0],["2024-11-12",23.33,23.88,22.22,22.72,44800.0],["2024-11-13",22.77,23.89,20.4,20.85,96300.0],["2024-11-14",21.02,21.16,19.37,19.49,82000.0],["2024-11-15",19.3,20.45,17.0,17.61,227900.0],["2024-11-18",18.33,19.155,15.63,16.42,134900.0],["2024-11-19",15.72,17.78,15.57,15.94,126900.0],["2024-11-20",16.34,16.75,15.31,16.24,166700.0],["2024-11-21",16.22,16.61,15.65,16.51,116000.0],["2024-11-22",16.75,19.0,16.75,18.5,127300.0],["2024-11-25",19.0,20.26,18.86,19.39,201900.0],["2024-11-26",19.67,20.78,19.67,19.83,94500.0],["2024-11-27",20.13,22.6,20.0,20.97,119100.0],["2024-11-29",21.29,22.325,19.93,20.34,83400.0],["2024-12-02",20.42,21.285,18.21,19.0,136800.0],["2024-12-03",18.87,20.49,18.55,19.77,88200.0],["2024-12-04",19.47,21.99,19.06,19.24,95800.0],["2024-12-05",19.02,20.41,18.71,19.29,102300.0],["2024-12-06",18.82,22.21,18.82,22.18,157800.0],["2024-12-09",22.69,24.19,20.49,22.83,271300.0],["2024-12-10",22.8,23.82,20.85,21.65,377200.0],["2024-12-11",21.66,23.25,20.78,22.74,205800.0],["2024-12-12",22.55,22.85,20.38,20.5,160000.0],["2024-12-13",20.3,20.855,18.635,18.94,194300.0],["2024-12-16",19.45,20.72,17.926,19.14,290700.0],["2024-12-17",18.95,20.74,18.735,19.9,444200.0],["2024-12-18",20.2,20.65,18.85,19.49,322500.0],["2024-12-19",19.58,20.95,18.92,20.27,351500.0],["2024-12-20",19.55,21.64,19.21,20.36,2771800.0],["2024-12-23",20.44,20.705,19.14,20.57,136600.0],["2024-12-24",20.62,21.64,20.25,21.56,42400.0],["2024-12-26",21.46,22.62,20.55,21.89,80400.0],["2024-12-27",21.57,21.66,19.43,20.07,90700.0],["2024-12-30",20.01,20.65,17.405,17.91,228900.0],["2024-12-31",18.0,18.72,17.55,18.43,221100.0],["2025-01-02",18.8,19.39,17.995,18.25,291200.0],["2025-01-03",18.17,18.655,16.293,18.59,346900.0],["2025-01-06",18.63,18.89,16.28,16.28,305700.0],["2025-01-07",15.75,16.665,14.57,14.6,359000.0],["2025-01-08",14.94,14.94,13.775,14.51,188900.0],["2025-01-10",14.26,14.815,13.32,13.69,380900.0],["2025-01-13",13.41,13.41,12.32,12.46,238300.0],["2025-01-14",12.51,13.395,11.84,12.04,248100.0],["2025-01-15",12.08,13.18,11.77,11.89,272200.0],["2025-01-16",11.59,11.6,9.65,10.54,364300.0],["2025-01-17",10.56,10.96,9.821,9.89,225200.0],["2025-01-21",10.01,10.39,9.424,10.23,153800.0],["2025-01-22",10.3,11.07,10.2,10.85,267400.0],["2025-01-23",10.83,12.21,10.64,11.73,557500.0],["2025-01-24",11.7,11.851,10.69,10.75,153200.0],["2025-01-27",10.13,10.825,9.81,10.39,377900.0],["2025-01-28",10.42,10.85,9.775,10.84,280900.0],["2025-01-29",10.89,11.0,9.9,10.27,290300.0],["2025-01-30",10.6,11.65,10.4,11.64,147600.0],["2025-01-31",11.67,11.885,9.81,10.01,382400.0],["2025-02-03",9.84,10.72,9.57,10.49,314400.0],["2025-02-04",10.49,10.99,10.41,10.93,218600.0],["2025-02-05",10.98,11.71,10.98,11.25,148200.0],["2025-02-06",12.9,14.23,12.21,12.26,942100.0],["2025-02-07",12.21,13.425,12.0,12.34,565400.0],["2025-02-10",12.86,12.9,8.631,10.26,732400.0],["2025-02-11",9.92,9.97,9.07,9.65,251500.0],["2025-02-12",9.21,9.7,8.8,9.02,259600.0],["2025-02-13",8.93,9.062,8.69,8.99,206200.0],["2025-02-14",9.03,10.49,9.03,10.41,243000.0],["2025-02-18",10.53,11.47,10.25,10.9,396900.0],["2025-02-19",10.82,11.43,10.36,11.22,131900.0],["2025-02-20",11.69,12.0,11.14,11.83,184800.0],["2025-02-21",11.99,12.31,10.81,10.88,151800.0],["2025-02-24",10.63,11.043,10.26,10.36,102300.0],["2025-02-25",10.22,10.59,9.67,9.77,209400.0],["2025-02-26",9.72,10.68,9.695,10.0,199400.0],["2025-02-27",10.04,11.04,9.313,9.82,195900.0],["2025-02-28",9.65,10.13,9.0,9.6,191200.0],["2025-03-03",9.3,10.23,9.0,10.14,363800.0],["2025-03-04",9.94,10.93,9.345,10.78,135900.0],["2025-03-05",10.75,11.47,10.55,11.25,234000.0],["2025-03-06",10.79,11.25,9.805,10.26,236600.0],["2025-03-07",10.21,10.79,9.8,9.89,138700.0],["2025-03-10",9.73,10.223,8.835,8.98,216500.0],["2025-03-11",8.98,9.35,8.583,9.19,139700.0],["2025-03-12",9.19,9.92,8.67,9.39,153300.0],["2025-03-13",9.78,9.8,8.54,8.63,215800.0],["2025-03-14",8.63,9.48,8.58,8.7,159800.0],["2025-03-17",9.2,9.687,8.72,8.85,560600.0],["2025-03-18",8.6,9.161,8.32,8.42,197200.0],["2025-03-19",8.42,8.96,8.3,8.4,140700.0],["2025-03-20",8.35,8.76,7.785,7.97,426900.0],["2025-03-21",7.86,8.27,7.645,7.89,261900.0],["2025-03-24",7.98,8.3,7.82,8.13,228900.0],["2025-03-25",8.15,8.23,7.59,7.79,209500.0],["2025-03-26",7.74,7.99,7.513,7.75,126600.0],["2025-03-27",7.75,7.815,7.38,7.41,209400.0],["2025-03-28",7.25,8.1,7.25,7.76,321000.0],["2025-03-31",7.57,7.925,7.16,7.38,218500.0],["2025-04-01",7.31,7.71,6.77,6.86,197300.0],["2025-04-02",6.67,7.12,6.67,6.97,268500.0],["2025-04-03",6.84,7.15,6.33,6.37,232300.0],["2025-04-04",6.34,6.42,5.66,6.04,491100.0],["2025-04-07",5.48,6.28,4.807,6.0,334500.0],["2025-04-08",6.43,6.498,5.63,5.79,322100.0],["2025-04-09",5.71,6.54,5.64,6.4,369400.0],["2025-04-10",6.56,6.76,6.0,6.27,727200.0],["2025-04-11",6.34,7.825,6.34,7.41,1184500.0],["2025-04-14",7.58,7.705,6.81,7.43,232900.0],["2025-04-15",7.36,7.56,6.94,7.38,321200.0],["2025-04-16",7.37,7.86,7.095,7.51,313100.0],["2025-04-17",7.48,7.85,7.09,7.62,218700.0],["2025-04-21",7.57,7.86,7.2,7.64,301200.0],["2025-04-22",7.69,8.89,7.38,8.64,441800.0],["2025-04-23",8.68,9.347,8.65,8.99,419300.0],["2025-04-24",8.99,9.805,8.92,9.27,353300.0],["2025-04-25",9.07,9.64,8.75,9.17,265800.0],["2025-04-28",9.13,9.415,8.995,9.35,184500.0],["2025-04-29",9.38,9.99,9.025,9.87,178000.0],["2025-04-30",9.76,10.94,9.38,10.49,345700.0],["2025-05-01",10.53,11.36,10.07,11.28,277100.0],["2025-05-02",11.28,13.0,10.83,12.0,629500.0],["2025-05-05",11.82,12.24,10.95,12.07,191900.0],["2025-05-06",11.84,11.84,10.18,10.82,436900.0],["2025-05-07",10.64,11.73,10.48,10.83,158900.0],["2025-05-08",10.84,11.73,10.5,11.71,171400.0],["2025-05-09",11.71,11.985,10.8,11.11,172100.0],["2025-05-12",11.18,11.61,10.61,11.14,168800.0],["2025-05-13",11.21,11.565,10.21,10.27,210400.0],["2025-05-14",10.3,10.62,9.84,10.17,228800.0],["2025-05-15",10.17,10.71,9.815,10.65,142700.0],["2025-05-16",10.74,11.17,10.39,11.16,167000.0],["2025-05-19",10.83,12.28,10.77,12.15,347600.0],["2025-05-20",12.13,12.43,11.47,12.36,235500.0],["2025-05-21",11.92,12.34,10.97,12.25,645700.0],["2025-05-22",12.04,12.575,11.81,12.51,272100.0],["2025-05-23",12.18,12.46,11.905,12.15,198200.0],["2025-05-27",12.5,12.7,12.11,12.6,191200.0],["2025-05-28",12.55,12.74,12.24,12.52,212700.0],["2025-05-29",12.71,12.995,12.42,12.72,151600.0],["2025-05-30",12.74,12.91,12.325,12.42,177700.0],["2025-06-02",12.51,13.43,12.2,13.14,349700.0],["2025-06-03",13.18,14.07,12.67,13.66,264800.0],["2025-06-04",13.81,14.335,13.56,13.635,222100.0],["2025-06-05",13.49,13.49,11.73,11.86,154700.0],["2025-06-06",11.88,12.46,11.3,11.37,170600.0],["2025-06-09",11.61,11.91,11.12,11.36,178700.0],["2025-06-10",11.4,11.75,10.9,11.455,554100.0],["2025-06-11",11.63,11.715,10.91,10.94,101200.0],["2025-06-12",10.81,11.34,10.65,10.72,141300.0],["2025-06-13",10.51,10.83,10.34,10.37,123100.0],["2025-06-16",10.33,10.67,9.975,10.5,240800.0],["2025-06-17",10.5,11.17,10.05,10.1,265800.0],["2025-06-18",10.12,10.58,9.93,10.28,184800.0],["2025-06-20",10.39,10.78,9.43,9.74,383400.0],["2025-06-23",9.56,10.17,9.48,9.73,297300.0],["2025-06-24",9.89,11.24,9.724,11.05,391100.0],["2025-06-25",11.16,12.01,10.68,11.91,645600.0],["2025-06-26",11.95,12.51,10.64,11.29,495800.0],["2025-06-27",11.39,11.645,10.3,10.75,1142700.0],["2025-06-30",10.71,12.0,10.62,11.41,209900.0],["2025-07-01",11.41,12.0,11.01,11.61,276200.0],["2025-07-02",11.65,12.42,11.47,12.33,425700.0],["2025-07-03",12.36,12.47,11.76,12.47,92300.0],["2025-07-07",12.33,13.1,12.15,12.88,451000.0],["2025-07-08",12.88,13.15,12.54,13.07,194500.0],["2025-07-09",13.19,14.11,12.9,13.28,588800.0],["2025-07-10",13.0,13.28,12.2,12.4,199100.0],["2025-07-11",12.0,13.53,11.8,13.04,566200.0],["2025-07-14",13.1,13.99,12.93,13.87,389000.0],["2025-07-15",14.06,14.735,12.99,13.4,307000.0],["2025-07-16",14.0,14.236,11.804,12.43,599300.0],["2025-07-17",12.43,12.876,12.02,12.195,239800.0],["2025-07-18",12.34,13.164,11.56,11.75,273400.0],["2025-07-21",11.83,13.12,11.725,12.19,365300.0],["2025-07-22",12.22,12.66,11.63,11.7,385500.0],["2025-07-23",11.84,13.785,11.71,13.68,744000.0],["2025-07-24",13.57,14.2,12.94,13.03,523600.0],["2025-07-25",12.91,15.92,12.325,14.57,936800.0],["2025-07-28",14.92,15.121,13.81,14.55,619000.0],["2025-07-29",14.75,15.21,14.02,14.96,417700.0],["2025-07-30",14.97,15.94,14.601,15.49,857700.0],["2025-07-31",15.37,15.89,13.079,13.25,801200.0],["2025-08-01",12.97,13.92,12.55,13.75,513200.0],["2025-08-04",13.82,13.89,12.267,12.54,323700.0],["2025-08-05",13.16,13.815,11.91,11.95,399900.0],["2025-08-06",11.87,11.9,11.24,11.67,428300.0],["2025-08-07",11.87,12.11,10.94,11.13,327200.0],["2025-08-08",11.19,12.64,10.11,12.16,690200.0],["2025-08-11",12.17,12.2,10.82,11.26,336000.0],["2025-08-12",11.34,12.62,11.34,12.53,293700.0],["2025-08-13",12.71,14.28,12.481,12.95,617600.0],["2025-08-14",12.74,13.59,12.37,13.21,342300.0],["2025-08-15",13.9,15.15,13.04,14.715,577700.0],["2025-08-18",14.59,14.94,13.65,14.57,369200.0],["2025-08-19",14.57,14.717,13.32,13.32,299800.0],["2025-08-20",13.05,13.75,12.86,13.63,360700.0],["2025-08-21",13.51,14.23,12.98,14.15,227200.0],["2025-08-22",14.35,15.04,13.915,14.33,280100.0],["2025-08-25",14.26,14.3,13.63,13.89,148500.0],["2025-08-26",14.11,15.465,13.99,15.37,267600.0],["2025-08-27",15.39,15.39,14.0,14.31,242400.0],["2025-08-28",14.31,14.99,14.0,14.27,172900.0],["2025-08-29",14.42,15.175,13.85,15.09,154200.0],["2025-09-02",15.08,15.19,13.8,14.57,368200.0],["2025-09-03",14.57,15.1,14.355,14.4,215100.0],["2025-09-04",14.41,14.95,12.76,12.92,315600.0],["2025-09-05",12.94,13.2,10.713,11.55,526000.0],["2025-09-08",11.65,11.87,10.76,10.9,482900.0],["2025-09-09",10.93,11.46,10.612,11.42,305400.0],["2025-09-10",11.4,11.7,10.225,10.26,549300.0],["2025-09-11",10.31,10.46,9.865,9.93,330300.0],["2025-09-12",10.01,11.44,9.63,10.83,684600.0],["2025-09-15",10.77,11.19,10.33,10.87,392300.0],["2025-09-16",10.83,10.86,9.71,9.745,466300.0],["2025-09-17",9.64,10.74,9.64,9.94,639700.0],["2025-09-18",10.0,10.46,9.95,10.07,376300.0],["2025-09-19",10.15,10.28,9.665,10.0,1649400.0],["2025-09-22",22.4,26.47,17.76,20.0,28303500.0],["2025-09-23",19.99,21.293,18.55,18.96,2756200.0],["2025-09-24",19.74,20.45,17.9,20.1,2520600.0],["2025-09-25",17.6,18.3,16.89,17.33,5627300.0],["2025-09-26",17.05,18.45,16.9,17.51,2143300.0],["2025-09-29",17.69,18.29,17.5,17.94,992900.0],["2025-09-30",17.94,18.145,16.95,17.5,933000.0],["2025-10-01",18.12,18.29,17.57,17.9,946900.0],["2025-10-02",17.91,18.21,16.66,16.75,797300.0],["2025-10-03",16.75,17.676,16.43,16.69,1678100.0],["2025-10-06",16.805,16.9,16.0,16.26,1062800.0],["2025-10-07",16.27,16.74,15.5,15.8,993000.0],["2025-10-08",15.8,16.52,15.71,15.86,1196300.0],["2025-10-09",15.97,16.19,15.5,15.86,473900.0],["2025-10-10",15.86,16.01,14.8,14.91,634900.0],["2025-10-13",15.15,15.32,14.48,14.5,522200.0],["2025-10-14",14.25,14.44,13.43,13.52,1606900.0],["2025-10-15",14.1,14.44,13.67,13.95,1274400.0],["2025-10-16",14.0,14.45,13.17,13.77,603300.0],["2025-10-17",13.58,13.715,12.94,13.22,682000.0],["2025-10-20",13.32,14.28,13.22,14.23,851400.0],["2025-10-21",14.81,15.33,14.26,15.31,1156100.0],["2025-10-22",15.72,15.98,14.63,14.78,695700.0],["2025-10-23",14.78,16.49,14.61,16.13,867100.0],["2025-10-24",16.2,17.03,15.96,17.0,659200.0],["2025-10-27",17.13,17.805,16.91,17.44,773800.0],["2025-10-28",17.43,18.735,16.95,17.96,827500.0],["2025-10-29",18.1,19.86,17.925,19.52,1367600.0],["2025-10-30",20.03,22.532,19.95,21.79,2168600.0],["2025-10-31",21.25,22.33,20.77,21.96,1093500.0],["2025-11-03",21.96,22.4,20.21,20.61,693400.0],["2025-11-04",20.78,22.16,20.27,20.62,760000.0],["2025-11-05",20.7,22.7,20.34,22.55,654300.0],["2025-11-06",22.53,25.675,22.36,24.74,1289700.0],["2025-11-07",21.91,25.695,21.9,25.57,907500.0],["2025-11-10",26.2,26.2,23.53,24.49,870700.0],["2025-11-11",24.45,25.49,23.926,24.91,584500.0],["2025-11-12",24.93,25.66,24.34,24.6,538500.0],["2025-11-13",24.42,25.03,23.61,24.07,696000.0],["2025-11-14",23.61,25.9,23.07,24.79,617700.0],["2025-11-17",24.8,26.65,24.68,25.61,534500.0],["2025-11-18",25.36,26.62,25.11,26.36,323800.0],["2025-11-19",26.36,28.133,26.04,27.39,655500.0],["2025-11-20",27.76,28.74,26.79,27.03,729900.0],["2025-11-21",26.83,27.9,26.0,27.08,772600.0],["2025-11-24",27.44,32.115,27.44,31.24,1022900.0],["2025-11-25",30.48,32.17,30.0,31.6,683400.0],["2025-11-26",32.02,34.17,31.67,33.82,546000.0],["2025-11-28",33.92,34.83,33.72,34.49,255200.0],["2025-12-01",34.07,34.58,32.85,33.0,659600.0],["2025-12-02",33.4,34.04,31.85,33.16,791600.0],["2025-12-03",33.11,34.6,32.677,33.94,840300.0],["2025-12-04",28.97,32.999,28.012,30.54,2132100.0],["2025-12-05",29.98,32.07,29.98,31.97,823700.0],["2025-12-08",32.55,33.31,31.3,31.39,613400.0],["2025-12-09",31.16,31.96,28.545,28.68,985400.0],["2025-12-10",28.62,30.043,28.239,28.82,717200.0],["2025-12-11",28.97,29.04,27.865,28.43,823700.0],["2025-12-12",28.76,30.05,27.93,29.86,450400.0],["2025-12-15",30.0,30.17,28.148,28.38,495800.0],["2025-12-16",28.19,28.495,27.04,27.75,559100.0],["2025-12-17",27.75,28.3,27.135,27.7,649400.0],["2025-12-18",27.97,29.19,27.77,28.67,1155400.0],["2025-12-19",29.33,31.61,28.76,30.42,4012600.0],["2025-12-22",30.93,35.55,30.52,34.8,989400.0],["2025-12-23",34.07,35.1,32.0,32.2,683700.0],["2025-12-24",32.06,32.64,31.0,32.11,230500.0],["2025-12-26",32.26,32.26,30.11,30.9,429600.0],["2025-12-29",30.75,31.558,30.53,31.07,364500.0],["2025-12-30",31.12,31.74,30.615,30.9,315500.0],["2025-12-31",30.97,32.05,30.725,31.54,362300.0],["2026-01-02",31.6,31.61,29.63,30.55,564100.0],["2026-01-05",30.76,31.0,27.84,29.31,748600.0],["2026-01-06",29.43,30.7,27.85,28.7,490800.0],["2026-01-07",30.05,34.4,29.537,32.55,913700.0],["2026-01-08",32.21,33.0,29.79,30.72,424700.0],["2026-01-09",30.96,32.055,30.515,31.66,418800.0],["2026-01-12",32.23,36.49,31.58,36.47,1226900.0],["2026-01-13",36.42,36.59,35.03,36.31,816100.0],["2026-01-14",36.31,43.18,36.3,42.99,1425100.0],["2026-01-15",42.94,44.89,40.478,40.91,1060700.0],["2026-01-16",41.23,42.0,39.7,40.53,504300.0],["2026-01-20",39.78,43.91,39.65,43.14,774400.0],["2026-01-21",43.0,43.46,39.27,41.09,786400.0],["2026-01-22",41.48,43.98,40.1,42.39,843500.0],["2026-01-23",42.0,42.56,37.02,37.85,860600.0],["2026-01-26",37.32,37.555,35.56,36.6,616500.0],["2026-01-27",36.97,37.89,35.11,36.07,474900.0],["2026-01-28",36.34,37.21,35.145,35.83,360200.0],["2026-01-29",35.91,36.92,35.0,36.84,316500.0],["2026-01-30",36.13,38.1,36.13,36.85,949900.0],["2026-02-02",37.02,39.695,37.02,39.07,636600.0],["2026-02-03",39.2,40.554,37.75,39.22,2739000.0],["2026-02-04",39.82,41.39,37.137,38.37,752400.0],["2026-02-05",37.43,38.71,35.765,36.05,494200.0],["2026-02-06",36.77,38.12,36.63,37.67,345400.0],["2026-02-09",37.51,38.125,36.49,37.03,332400.0],["2026-02-10",37.16,37.99,35.27,37.68,380000.0],["2026-02-11",38.18,39.206,34.06,35.0,505400.0],["2026-02-12",35.7,38.86,34.71,38.0,530700.0],["2026-02-13",38.0,40.09,37.69,38.09,553300.0],["2026-02-17",38.19,40.25,37.52,39.38,511200.0],["2026-02-18",39.09,40.97,38.81,40.31,472000.0],["2026-02-19",39.75,40.1,36.25,37.26,952000.0],["2026-02-20",37.26,37.26,34.305,34.79,452400.0],["2026-02-23",35.08,37.48,34.004,36.75,416800.0],["2026-02-24",37.24,38.245,36.13,36.73,455400.0],["2026-02-25",37.29,37.99,35.39,35.64,479100.0],["2026-02-26",35.57,35.7,34.01,35.04,396400.0],["2026-02-27",33.21,34.26,31.53,32.55,1171700.0],["2026-03-02",31.16,33.465,31.16,32.97,605500.0],["2026-03-03",31.9,32.19,30.33,30.54,508000.0],["2026-03-04",30.91,32.45,30.255,31.31,463400.0],["2026-03-05",30.97,31.97,30.01,31.435,550100.0],["2026-03-06",31.28,32.23,30.01,30.55,591600.0],["2026-03-09",30.08,30.53,27.85,27.94,824200.0],["2026-03-10",28.0,29.905,28.0,29.01,623400.0],["2026-03-11",28.53,29.05,27.38,28.94,447300.0],["2026-03-12",28.39,28.66,26.54,27.95,750100.0],["2026-03-13",27.81,28.99,26.42,28.0,728500.0],["2026-03-16",30.19,31.2,29.2,29.8,581000.0],["2026-03-17",29.38,29.79,28.44,29.74,480300.0],["2026-03-18",29.55,29.55,27.66,28.7,494000.0],["2026-03-19",28.4,28.915,27.25,28.43,434400.0],["2026-03-20",28.43,29.0,27.4,28.68,670800.0],["2026-03-23",29.33,29.88,27.965,28.14,548800.0],["2026-03-24",27.96,28.45,26.835,27.82,378500.0],["2026-03-25",28.05,29.4,28.05,28.96,337200.0],["2026-03-26",28.14,29.235,27.995,28.29,236900.0],["2026-03-27",28.34,29.25,27.83,28.5,353100.0],["2026-03-30",28.5,28.94,26.14,26.92,452900.0],["2026-03-31",27.85,30.29,27.78,29.85,522400.0],["2026-04-01",30.3,33.0,30.29,32.29,406300.0],["2026-04-02",31.0,33.7,30.87,32.99,601700.0],["2026-04-06",32.94,33.2,31.25,31.3,436500.0],["2026-04-07",31.06,31.205,29.32,30.19,1225200.0],["2026-04-08",31.52,32.765,30.4,31.66,454000.0],["2026-04-09",31.45,33.5,31.265,32.86,467500.0],["2026-04-10",33.24,33.8,30.76,31.0,284300.0],["2026-04-13",30.98,32.94,30.76,32.81,300100.0],["2026-04-14",32.95,33.75,32.06,32.81,462200.0],["2026-04-15",32.81,33.5,31.825,32.96,317900.0],["2026-04-16",32.87,33.46,32.45,33.22,217000.0],["2026-04-17",33.85,35.0,33.31,33.77,306800.0],["2026-04-20",33.49,34.08,32.01,33.78,522400.0],["2026-04-21",34.01,34.2,31.705,33.24,436300.0],["2026-04-22",33.49,34.116,32.33,33.58,341800.0],["2026-04-23",33.58,34.4,31.2,33.39,557300.0],["2026-04-24",33.33,33.33,30.815,31.96,448100.0],["2026-04-27",31.94,33.435,31.16,31.97,386300.0],["2026-04-28",31.79,32.19,28.96,29.04,874400.0],["2026-04-29",28.95,29.67,27.56,28.61,296700.0],["2026-04-30",28.88,30.26,28.773,30.22,300000.0],["2026-05-01",30.18,32.03,29.76,29.78,442100.0],["2026-05-04",29.56,30.03,28.86,29.44,344800.0],["2026-05-05",29.8,30.645,28.82,29.6,312700.0],["2026-05-06",30.05,32.33,29.06,32.12,465500.0],["2026-05-07",32.0,34.9,30.75,34.71,928500.0],["2026-05-08",34.935,41.28,34.555,40.965,1883000.0],["2026-05-11",41.26,45.85,39.4,40.08,1886000.0],["2026-05-12",40.08,40.6,35.865,36.98,1052700.0],["2026-05-13",37.34,38.37,35.94,37.5,811900.0],["2026-05-14",37.1,38.09,34.85,35.36,840000.0],["2026-05-15",34.87,35.27,32.0,32.45,606400.0],["2026-05-18",32.5,33.108,30.58,30.98,917300.0],["2026-05-19",30.65,31.16,29.6,30.39,610100.0],["2026-05-20",30.75,31.865,30.35,31.43,816600.0],["2026-05-21",31.65,32.39,30.835,31.79,460300.0],["2026-05-22",31.91,32.89,31.21,31.85,436100.0],["2026-05-26",32.22,32.605,31.075,31.75,247700.0],["2026-05-27",31.81,33.06,31.24,31.88,511000.0],["2026-05-28",31.8,32.86,31.04,31.9,377400.0],["2026-05-29",31.83,32.064,30.8,31.47,821400.0],["2026-06-01",31.35,32.03,29.87,30.65,347800.0],["2026-06-02",30.29,31.35,29.57,30.7,609700.0],["2026-06-03",30.53,30.83,29.55,30.05,466200.0],["2026-06-04",30.07,31.74,29.78,30.91,543900.0],["2026-06-05",30.59,30.685,29.41,30.28,580400.0],["2026-06-08",31.0,31.26,28.0,29.0,739100.0],["2026-06-09",29.68,30.56,28.35,29.87,324300.0],["2026-06-10",29.47,31.15,29.2,30.99,971400.0],["2026-06-11",31.33,37.27,30.51,37.25,2732300.0],["2026-06-12",32.0,36.838,32.0,35.51,2156500.0],["2026-06-15",35.8,40.0,35.58,38.98,1258800.0],["2026-06-16",39.05,42.08,37.835,40.09,1144900.0],["2026-06-17",40.12,42.23,39.345,41.59,676800.0],["2026-06-18",42.84,43.49,40.765,43.03,832100.0],["2026-06-22",43.25,46.01,43.25,43.91,660800.0],["2026-06-23",42.43,46.895,41.991,46.39,669300.0],["2026-06-24",46.27,49.25,45.498,48.4,928700.0],["2026-06-25",48.59,52.5,48.17,50.37,1232200.0],["2026-06-26",50.0,53.51,49.69,52.31,2888500.0],["2026-06-29",52.635,55.0,52.12,53.85,1178000.0],["2026-06-30",54.24,57.38,53.465,55.2,1072400.0],["2026-07-01",55.2,58.5,55.045,55.92,1054500.0],["2026-07-02",56.04,58.32,55.16,57.8,828700.0],["2026-07-06",58.02,59.63,57.05,57.7,603304.39228],["2026-07-07",58.11,62.25,56.17,62,756583.776913],["2026-07-08",62.46,64.32,61.04,61.74,1469537.734143],["2026-07-09",62.25,66.55,61.78,65.71,747915.678982],["2026-07-10",64.9,65.435,60.0107,61.05,852109.082196],["2026-07-13",60,60.88,56.64,60.04,633738.72223],["2026-07-14",52.82,58.62,52.51,56.59,1340042.857395],["2026-07-15",55.75,60.7,54.3347,60.675,1078435.002772],["2026-07-16",59.17,61.2694,57.4,58.32,834967.774445],["2026-07-17",55.93,63.09,55.4152,62.92,898438.602534],["2026-07-20",63.13,63.83,59.61,60.14,646704.3336],["2026-07-21",60.52,61.17,58.37,60.28,698375.099346],["2026-07-22",60.18,60.645,57.23,58.3,695247.944274],["2026-07-23",58.09,63.64,57.355,63.57,537703.900063],["2026-07-24",64.22,66.66,60.851,62,500939.729261],["2026-07-27",62.24,64.775,60.4,61.3,303844.227249],["2026-07-28",61.98,62.005,58.785,60.06,625716.712177],["2026-07-29",61.78,65.989,60.58,63.96,564694.382892],["2026-07-30",64.84,66.66,62.985,66.46,548016.523612],["2026-07-31",67,69.4,64.5,65.93,566005.103835],["2026-08-03",65.99,66.485,62.68,64.41,390550.515792],["2026-08-04",64.78,71.12,64.74,70.7,695975.676524],["2026-08-05",70,72.64,67.0387,67.48,487478.613318],["2026-08-06",66.19,68.86,64.5,67.11,528702.634107],["2026-08-07",69.69,70,65.255,67.82,545470.884544],["2026-08-10",67.71,68.215,65.3,66.635,93381.790496],["2026-08-11",67.46,68.49,65.11,66.01,359731.72678],["2026-08-12",66.84,67.8,66,66.97,331425.634195],["2026-08-13",66.97,68.41,65.5,67.08,334916.292363],["2026-08-14",67,68.84,65.01,68.57,503134.604876],["2026-08-17",68.28,69.94,67.58,68.25,461166.497245],["2026-08-18",66.4,69.05,65.795,66.52,560728.810993],["2026-08-19",67.53,68.76,65.25,68.4,562344.397683],["2026-08-20",67,68.49,65.3956,66.35,422488.874462],["2026-08-21",67.86,67.86,65.5908,66.33,466338.966271],["2026-08-24",66.23,67.155,64,66.39,531026.283424],["2026-08-25",67.64,69.5,67.64,68.62,274029.681629],["2026-08-26",68.56,68.83,66.27,66.76,214682.936263],["2026-08-27",66.73,66.9,64.5,66.39,263544.341143],["2026-08-28",66.14,66.14,62.99,63,307646.468965],["2026-08-31",62.25,63.04,59.47,61.6,518586.220831],["2026-09-01",61.42,62.88,60.215,60.93,416085.645983],["2026-09-02",61.4,62.45,58.8,60.89,352282.846027],["2026-09-03",60.9,62.6099,59.84,61.42,292535.438653],["2026-09-04",61,62.73,60.595,61.72,271773.121106],["2026-09-08",60.85,64.17,60.66,62.99,266219.182086],["2026-09-09",63.29,64.04,61.285,62.91,315687.760374],["2026-09-10",62.43,63.015,60.65,60.94,457260.332351],["2026-09-11",61.75,61.94,58.42,59.02,306201.483275],["2026-09-14",59.35,60.22,58.87,59.49,323669.440003],["2026-09-15",58.79,61.195,58.394,61.08,652589.558528],["2026-09-16",61.34,62.75,59.49,61.57,1159806.172752],["2026-09-17",62.5,65,62.5,63.89,969810.594865],["2026-09-18",64,64.045,61.4,62.91,932360.892809],["2026-09-21",63.46,64.61,59.97,60.94,903392.888514],["2026-09-22",61.14,63.45,60.84,61.98,433358.47912]]}