{"t":"MOB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-25",4.0,6.66,3.7,5.47,35376700.0],["2022-08-26",4.38,4.75,3.11,3.3,6405900.0],["2022-08-29",2.85,3.14,2.59,2.74,1826200.0],["2022-08-30",2.7,2.86,2.33,2.44,1694500.0],["2022-08-31",3.06,3.62,2.87,3.12,44455300.0],["2022-09-01",2.87,2.88,2.52,2.69,2235300.0],["2022-09-02",2.59,2.74,2.5,2.68,1086800.0],["2022-09-06",2.61,2.61,2.25,2.31,719700.0],["2022-09-07",2.25,2.28,2.1,2.16,1011100.0],["2022-09-08",2.22,2.44,2.21,2.33,2429700.0],["2022-09-09",2.32,2.32,2.11,2.15,662900.0],["2022-09-12",2.13,2.25,2.05,2.19,584900.0],["2022-09-13",2.14,2.17,2.08,2.09,401800.0],["2022-09-14",2.08,2.16,2.05,2.14,551900.0],["2022-09-15",2.14,2.19,2.0,2.06,462200.0],["2022-09-16",1.98,2.02,1.85,1.86,316400.0],["2022-09-19",1.86,1.9,1.83,1.84,151800.0],["2022-09-20",1.82,1.86,1.76,1.79,218900.0],["2022-09-21",1.83,2.06,1.78,1.92,812200.0],["2022-09-22",1.93,2.05,1.77,1.83,1180700.0],["2022-09-23",1.77,1.81,1.65,1.7,200800.0],["2022-09-26",1.69,1.72,1.62,1.71,119400.0],["2022-09-27",1.71,1.934,1.66,1.88,643500.0],["2022-09-28",1.86,1.96,1.73,1.93,409800.0],["2022-09-29",1.84,2.2,1.78,1.95,1947900.0],["2022-09-30",1.92,1.97,1.774,1.8,395800.0],["2022-10-03",1.88,1.96,1.79,1.84,180000.0],["2022-10-04",1.889,1.91,1.74,1.81,137400.0],["2022-10-05",1.8,1.85,1.75,1.84,86000.0],["2022-10-06",1.841,1.85,1.76,1.81,116100.0],["2022-10-07",1.78,1.83,1.68,1.71,96100.0],["2022-10-10",1.79,1.79,1.52,1.53,250800.0],["2022-10-11",1.53,1.6,1.39,1.45,147100.0],["2022-10-12",1.49,1.55,1.42,1.51,76300.0],["2022-10-13",1.45,1.55,1.424,1.46,51900.0],["2022-10-14",1.52,1.59,1.43,1.55,169000.0],["2022-10-17",1.55,1.57,1.43,1.46,88400.0],["2022-10-18",1.46,1.54,1.44,1.5,147400.0],["2022-10-19",1.46,1.476,1.345,1.42,120300.0],["2022-10-20",1.4,1.51,1.34,1.39,410900.0],["2022-10-21",1.39,1.44,1.35,1.4,61200.0],["2022-10-24",1.38,1.5,1.31,1.5,178600.0],["2022-10-25",1.66,1.8,1.38,1.5,4383600.0],["2022-10-26",1.43,1.54,1.421,1.53,245300.0],["2022-10-27",1.47,1.59,1.44,1.57,243600.0],["2022-10-28",1.59,1.59,1.52,1.53,59100.0],["2022-10-31",1.63,1.68,1.57,1.68,297500.0],["2022-11-01",1.69,1.69,1.6,1.67,72800.0],["2022-11-02",1.63,1.64,1.55,1.55,39600.0],["2022-11-03",1.57,1.57,1.5,1.54,34900.0],["2022-11-04",1.54,1.56,1.42,1.42,137800.0],["2022-11-07",1.36,1.54,1.36,1.52,103300.0],["2022-11-08",1.52,1.52,1.44,1.44,50000.0],["2022-11-09",1.44,1.45,1.38,1.385,32800.0],["2022-11-10",1.55,1.55,1.38,1.39,87500.0],["2022-11-11",1.39,1.48,1.35,1.39,128300.0],["2022-11-14",1.41,1.45,1.36,1.41,27900.0],["2022-11-15",1.42,1.44,1.366,1.38,38900.0],["2022-11-16",1.41,1.436,1.35,1.36,30600.0],["2022-11-17",1.31,1.42,1.31,1.37,31700.0],["2022-11-18",1.375,1.43,1.36,1.43,44200.0],["2022-11-21",1.38,1.46,1.35,1.405,98000.0],["2022-11-22",1.4,1.44,1.36,1.38,58200.0],["2022-11-23",1.41,1.5,1.36,1.37,26800.0],["2022-11-25",1.405,1.45,1.36,1.39,14200.0],["2022-11-28",1.47,1.49,1.41,1.413,2800.0],["2022-11-29",1.42,1.44,1.38,1.44,14900.0],["2022-11-30",1.41,1.45,1.38,1.4,19100.0],["2022-12-01",1.47,1.47,1.399,1.44,17000.0],["2022-12-02",1.42,1.54,1.42,1.51,213600.0],["2022-12-05",1.51,1.54,1.424,1.51,40100.0],["2022-12-06",1.5,1.5,1.416,1.46,43100.0],["2022-12-07",1.486,1.486,1.26,1.385,53500.0],["2022-12-08",1.34,1.37,1.28,1.326,60800.0],["2022-12-09",1.27,1.35,1.21,1.35,39900.0],["2022-12-12",1.33,1.36,1.28,1.31,30600.0],["2022-12-13",1.31,1.34,1.25,1.25,37600.0],["2022-12-14",1.28,1.319,1.25,1.263,21700.0],["2022-12-15",1.24,1.24,1.16,1.21,29800.0],["2022-12-16",1.21,1.21,0.94,1.1,73900.0],["2022-12-19",1.19,1.19,1.04,1.06,15100.0],["2022-12-20",1.02,1.16,1.008,1.13,32000.0],["2022-12-21",1.13,1.13,1.04,1.07,45600.0],["2022-12-22",1.02,1.06,0.95,0.99,51300.0],["2022-12-23",0.95,1.08,0.95,1.0,19200.0],["2022-12-27",1.1,1.1,0.95,1.01,37600.0],["2022-12-28",0.987,1.02,0.946,0.976,36200.0],["2022-12-29",1.02,1.02,0.945,0.978,70800.0],["2022-12-30",0.93,1.05,0.88,0.97,33300.0],["2023-01-03",0.97,1.05,0.97,1.01,36000.0],["2023-01-04",1.057,1.057,0.98,1.02,44300.0],["2023-01-05",1.0,1.05,0.97,1.0,11900.0],["2023-01-06",1.05,1.18,1.031,1.13,90700.0],["2023-01-09",1.126,1.17,1.03,1.09,26000.0],["2023-01-10",1.1,1.1,1.056,1.09,5800.0],["2023-01-11",1.14,1.2,1.067,1.18,49600.0],["2023-01-12",1.18,1.2,1.15,1.2,13200.0],["2023-01-13",1.11,1.19,1.1,1.19,49500.0],["2023-01-17",1.17,1.205,1.12,1.14,15800.0],["2023-01-18",1.16,1.22,1.06,1.13,63000.0],["2023-01-19",1.07,1.22,1.07,1.2,20500.0],["2023-01-20",1.18,1.18,1.14,1.17,13800.0],["2023-01-23",1.17,1.22,1.15,1.177,50500.0],["2023-01-24",1.16,1.26,1.13,1.2,108700.0],["2023-01-25",1.18,1.27,1.12,1.23,44700.0],["2023-01-26",1.264,1.27,1.19,1.19,42700.0],["2023-01-27",1.14,1.19,1.11,1.17,36300.0],["2023-01-30",1.19,1.24,1.16,1.205,19600.0],["2023-01-31",1.25,1.56,1.18,1.5,473300.0],["2023-02-01",1.52,1.6,1.4,1.49,161400.0],["2023-02-02",1.47,1.57,1.45,1.5,138500.0],["2023-02-03",1.56,1.56,1.32,1.39,89300.0],["2023-02-06",1.48,1.5,1.4,1.4,33100.0],["2023-02-07",1.5,1.504,1.34,1.42,33400.0],["2023-02-08",1.35,1.494,1.35,1.46,40400.0],["2023-02-09",1.39,1.5,1.33,1.34,98000.0],["2023-02-10",1.3,1.409,1.26,1.35,36200.0],["2023-02-13",1.41,1.41,1.309,1.355,42100.0],["2023-02-14",1.31,1.54,1.31,1.51,50100.0],["2023-02-15",1.53,1.6,1.5,1.56,74400.0],["2023-02-16",1.73,1.73,1.43,1.49,57700.0],["2023-02-17",1.493,1.56,1.45,1.55,22600.0],["2023-02-21",2.62,2.73,2.1,2.19,30749800.0],["2023-02-22",2.07,2.16,1.742,1.96,1555000.0],["2023-02-23",1.97,2.15,1.88,2.12,536900.0],["2023-02-24",2.15,2.159,1.89,1.99,161600.0],["2023-02-27",2.07,2.07,1.61,1.7,187700.0],["2023-02-28",1.79,1.79,1.61,1.64,105400.0],["2023-03-01",2.03,2.09,1.71,1.78,5397900.0],["2023-03-02",1.84,1.92,1.68,1.76,363800.0],["2023-03-03",1.84,1.84,1.77,1.83,71100.0],["2023-03-06",1.81,1.95,1.781,1.83,144300.0],["2023-03-07",1.88,1.89,1.71,1.75,70100.0],["2023-03-08",1.71,1.86,1.68,1.79,117200.0],["2023-03-09",1.77,1.83,1.7,1.73,65700.0],["2023-03-10",1.66,1.76,1.59,1.62,127500.0],["2023-03-13",1.58,1.63,1.45,1.45,121300.0],["2023-03-14",1.49,1.57,1.35,1.39,175200.0],["2023-03-15",1.35,1.41,1.31,1.39,43400.0],["2023-03-16",1.37,1.45,1.31,1.41,56800.0],["2023-03-17",1.41,1.48,1.32,1.33,45000.0],["2023-03-20",1.34,1.4,1.27,1.29,47800.0],["2023-03-21",1.296,1.35,1.2,1.24,59800.0],["2023-03-22",1.26,1.3,1.2,1.22,28000.0],["2023-03-23",1.22,1.26,1.2,1.22,13100.0],["2023-03-24",1.21,1.28,1.199,1.28,28100.0],["2023-03-27",1.24,1.33,1.18,1.2,46900.0],["2023-03-28",1.19,1.25,1.09,1.13,113300.0],["2023-03-29",1.18,1.23,1.15,1.23,11900.0],["2023-03-30",1.222,1.25,1.2,1.21,12700.0],["2023-03-31",1.229,1.44,1.17,1.41,152900.0],["2023-04-03",1.42,1.42,1.31,1.37,32600.0],["2023-04-04",1.33,1.38,1.24,1.29,25400.0],["2023-04-05",1.26,1.35,1.23,1.27,24700.0],["2023-04-06",1.2,1.35,1.18,1.3,7900.0],["2023-04-10",1.36,1.36,1.251,1.29,20700.0],["2023-04-11",1.26,1.37,1.25,1.34,20500.0],["2023-04-12",1.357,1.36,1.21,1.21,29200.0],["2023-04-13",1.21,1.34,1.21,1.29,59700.0],["2023-04-14",1.378,1.41,1.3,1.33,67500.0],["2023-04-17",1.38,1.38,1.27,1.32,23700.0],["2023-04-18",1.29,1.36,1.29,1.34,13000.0],["2023-04-19",1.3,1.35,1.21,1.21,47200.0],["2023-04-20",1.27,1.27,1.213,1.22,11200.0],["2023-04-21",1.23,1.25,1.14,1.15,35800.0],["2023-04-24",1.19,1.21,1.16,1.16,16200.0],["2023-04-25",1.18,1.18,1.1,1.14,23200.0],["2023-04-26",1.146,1.19,1.091,1.11,11300.0],["2023-04-27",1.15,1.19,1.08,1.17,104400.0],["2023-04-28",1.09,1.15,1.09,1.125,24900.0],["2023-05-01",1.2,1.21,1.12,1.12,50000.0],["2023-05-02",1.15,1.15,1.02,1.099,99100.0],["2023-05-03",1.13,1.19,1.06,1.08,85800.0],["2023-05-04",1.08,1.24,1.04,1.159,244700.0],["2023-05-05",1.12,1.27,1.12,1.23,61700.0],["2023-05-08",1.24,1.27,1.2,1.27,30800.0],["2023-05-09",1.3,1.37,1.25,1.33,85000.0],["2023-05-10",1.33,1.38,1.292,1.33,33200.0],["2023-05-11",1.3,1.3,1.21,1.28,48900.0],["2023-05-12",1.34,1.34,1.21,1.225,56200.0],["2023-05-15",1.19,1.28,1.17,1.19,44800.0],["2023-05-16",1.22,1.31,1.17,1.17,82000.0],["2023-05-17",1.198,1.229,1.18,1.22,17700.0],["2023-05-18",1.19,1.28,1.17,1.18,30100.0],["2023-05-19",1.17,1.22,1.13,1.178,26900.0],["2023-05-22",1.35,1.41,1.21,1.3,995700.0],["2023-05-23",1.24,1.28,1.21,1.28,77700.0],["2023-05-24",1.26,1.29,1.22,1.27,28700.0],["2023-05-25",1.25,1.26,1.17,1.21,45200.0],["2023-05-26",1.18,1.29,1.18,1.29,34600.0],["2023-05-30",1.31,1.4,1.25,1.36,273900.0],["2023-05-31",1.5,1.632,1.37,1.56,489600.0],["2023-06-01",1.56,1.56,1.31,1.42,237600.0],["2023-06-02",1.35,1.37,1.33,1.34,29000.0],["2023-06-05",1.38,1.42,1.3,1.37,44400.0],["2023-06-06",1.39,1.5,1.34,1.5,71600.0],["2023-06-07",1.48,1.48,1.425,1.46,22800.0],["2023-06-08",1.425,1.457,1.4,1.44,36700.0],["2023-06-09",1.4,1.404,1.31,1.36,69800.0],["2023-06-12",1.33,1.4,1.31,1.37,52200.0],["2023-06-13",1.369,1.53,1.35,1.46,171100.0],["2023-06-14",1.49,1.49,1.4,1.45,43400.0],["2023-06-15",1.45,1.57,1.431,1.5,87700.0],["2023-06-16",1.48,1.5,1.41,1.46,15800.0],["2023-06-20",1.41,1.434,1.36,1.41,19900.0],["2023-06-21",1.442,1.484,1.37,1.4,13100.0],["2023-06-22",1.402,1.5,1.4,1.46,62400.0],["2023-06-23",1.45,1.46,1.37,1.38,23100.0],["2023-06-26",1.4,1.5,1.38,1.44,24500.0],["2023-06-27",1.46,1.58,1.44,1.54,56900.0],["2023-06-28",1.532,1.58,1.517,1.56,40000.0],["2023-06-29",1.6,1.69,1.551,1.66,83200.0],["2023-06-30",1.657,1.657,1.51,1.53,53100.0],["2023-07-03",1.61,1.61,1.51,1.54,13200.0],["2023-07-05",1.59,1.6,1.53,1.54,23500.0],["2023-07-06",1.52,1.57,1.52,1.52,22300.0],["2023-07-07",1.51,1.55,1.475,1.5,50800.0],["2023-07-10",2.94,3.33,2.52,2.82,91548600.0],["2023-07-11",2.75,2.78,2.34,2.46,3590900.0],["2023-07-12",2.36,2.47,1.95,2.18,1380200.0],["2023-07-13",2.1,2.2,1.955,2.17,724900.0],["2023-07-14",2.12,2.23,2.1,2.18,295400.0],["2023-07-17",2.09,2.3,2.09,2.27,237700.0],["2023-07-18",2.21,2.3,2.12,2.23,175400.0],["2023-07-19",2.15,2.45,2.15,2.4,330100.0],["2023-07-20",2.34,2.4,2.26,2.265,74500.0],["2023-07-21",2.33,2.38,2.27,2.35,73900.0],["2023-07-24",2.31,2.32,2.28,2.29,61800.0],["2023-07-25",2.26,2.35,2.14,2.14,89700.0],["2023-07-26",2.1,2.19,2.05,2.05,58000.0],["2023-07-27",2.15,2.15,2.012,2.07,102100.0],["2023-07-28",2.07,2.18,2.06,2.15,54600.0],["2023-07-31",2.15,2.18,2.06,2.18,58800.0],["2023-08-01",2.22,2.22,2.05,2.1,58700.0],["2023-08-02",2.01,2.08,2.01,2.05,33700.0],["2023-08-03",2.04,2.04,1.97,1.98,38100.0],["2023-08-04",1.97,2.05,1.96,2.025,28300.0],["2023-08-07",2.07,2.07,1.95,1.96,49500.0],["2023-08-08",1.91,2.0,1.9,2.0,33600.0],["2023-08-09",2.0,2.0,1.82,1.88,33900.0],["2023-08-10",1.84,1.955,1.83,1.85,71000.0],["2023-08-11",1.79,1.885,1.79,1.81,25400.0],["2023-08-14",1.8,2.0,1.7,1.79,212500.0],["2023-08-15",1.77,1.87,1.64,1.64,139700.0],["2023-08-16",1.65,1.66,1.54,1.59,72000.0],["2023-08-17",1.54,1.66,1.534,1.6,42500.0],["2023-08-18",1.55,1.63,1.55,1.57,39700.0],["2023-08-21",1.57,1.64,1.57,1.62,31600.0],["2023-08-22",1.57,1.622,1.533,1.6,24400.0],["2023-08-23",1.645,1.76,1.612,1.73,77400.0],["2023-08-24",1.69,1.731,1.62,1.62,15600.0],["2023-08-25",1.6,1.61,1.535,1.57,42300.0],["2023-08-28",1.57,1.665,1.51,1.55,40800.0],["2023-08-29",1.66,1.68,1.596,1.65,22700.0],["2023-08-30",1.62,1.7,1.62,1.69,12500.0],["2023-08-31",1.7,1.727,1.64,1.675,18500.0],["2023-09-01",1.65,1.69,1.58,1.613,44100.0],["2023-09-05",1.56,1.56,1.46,1.46,56800.0],["2023-09-06",1.46,1.47,1.37,1.38,77400.0],["2023-09-07",1.36,1.39,1.32,1.37,41600.0],["2023-09-08",1.33,1.6,1.33,1.57,313300.0],["2023-09-11",1.59,1.607,1.36,1.46,612300.0],["2023-09-12",1.49,1.53,1.4,1.49,61500.0],["2023-09-13",1.51,1.51,1.35,1.39,73900.0],["2023-09-14",1.4,1.4,1.33,1.4,49000.0],["2023-09-15",1.36,1.42,1.31,1.35,48200.0],["2023-09-18",1.33,1.35,1.31,1.32,42600.0],["2023-09-19",1.39,1.52,1.26,1.31,2561000.0],["2023-09-20",1.28,1.29,1.23,1.25,163200.0],["2023-09-21",1.21,1.36,1.21,1.34,136000.0],["2023-09-22",1.315,1.315,1.26,1.28,55900.0],["2023-09-25",1.27,1.34,1.24,1.27,42800.0],["2023-09-26",1.27,1.28,1.2,1.25,50600.0],["2023-09-27",1.22,1.3,1.22,1.28,34400.0],["2023-09-28",1.33,1.33,1.25,1.28,20400.0],["2023-09-29",1.26,1.34,1.26,1.3,55900.0],["2023-10-02",1.29,1.34,1.26,1.3,9800.0],["2023-10-03",1.27,1.3,1.26,1.3,19400.0],["2023-10-04",1.32,1.32,1.2,1.23,47300.0],["2023-10-05",1.22,1.29,1.22,1.25,30900.0],["2023-10-06",1.26,1.3,1.26,1.3,83500.0],["2023-10-09",1.43,1.572,1.32,1.45,1754400.0],["2023-10-10",2.14,2.16,1.58,2.05,20745200.0],["2023-10-11",1.7,1.92,1.61,1.89,1389700.0],["2023-10-12",1.81,1.99,1.62,1.76,565300.0],["2023-10-13",1.69,1.99,1.68,1.94,451300.0],["2023-10-16",2.07,2.23,1.71,1.82,2417300.0],["2023-10-17",1.81,1.83,1.62,1.7,314400.0],["2023-10-18",1.75,1.77,1.65,1.72,167800.0],["2023-10-19",1.69,1.91,1.672,1.83,244600.0],["2023-10-20",1.78,1.84,1.724,1.73,157200.0],["2023-10-23",1.68,1.73,1.65,1.68,55000.0],["2023-10-24",1.66,1.67,1.51,1.53,183500.0],["2023-10-25",1.6,1.71,1.55,1.56,124700.0],["2023-10-26",1.57,1.64,1.526,1.54,41600.0],["2023-10-27",1.6,1.6,1.41,1.41,79600.0],["2023-10-30",1.49,1.49,1.35,1.46,72400.0],["2023-10-31",1.52,1.52,1.39,1.43,39100.0],["2023-11-01",1.36,1.406,1.322,1.35,29600.0],["2023-11-02",1.36,1.49,1.36,1.42,17300.0],["2023-11-03",1.44,1.49,1.41,1.43,56000.0],["2023-11-06",1.43,1.45,1.4,1.45,30900.0],["2023-11-07",1.45,1.47,1.41,1.43,24800.0],["2023-11-08",1.45,1.47,1.3,1.4,106500.0],["2023-11-09",1.34,1.35,1.25,1.26,52600.0],["2023-11-10",1.42,1.42,1.19,1.25,199200.0],["2023-11-13",1.25,1.32,1.24,1.31,27500.0],["2023-11-14",1.31,1.39,1.26,1.26,42400.0],["2023-11-15",1.25,1.38,1.25,1.349,14600.0],["2023-11-16",1.41,1.41,1.284,1.34,16500.0],["2023-11-17",1.395,1.45,1.32,1.41,22600.0],["2023-11-20",1.43,1.45,1.37,1.42,22200.0],["2023-11-21",1.54,1.54,1.32,1.33,17300.0],["2023-11-22",1.342,1.36,1.26,1.3,25100.0],["2023-11-24",1.35,1.35,1.3,1.32,8800.0],["2023-11-27",1.41,1.55,1.345,1.36,74900.0],["2023-11-28",1.35,1.39,1.33,1.36,38100.0],["2023-11-29",1.47,1.5,1.368,1.4,25300.0],["2023-11-30",1.49,1.49,1.346,1.39,51100.0],["2023-12-01",1.4,1.51,1.38,1.51,61200.0],["2023-12-04",1.58,1.59,1.45,1.53,57900.0],["2023-12-05",1.58,1.58,1.5,1.5,11600.0],["2023-12-06",1.5,1.58,1.461,1.53,34900.0],["2023-12-07",1.57,1.7,1.515,1.6,114300.0],["2023-12-08",1.71,1.72,1.59,1.65,111700.0],["2023-12-11",1.62,1.642,1.55,1.63,47800.0],["2023-12-12",1.65,1.86,1.57,1.74,667200.0],["2023-12-13",1.71,1.71,1.59,1.69,57900.0],["2023-12-14",1.75,1.85,1.65,1.838,164900.0],["2023-12-15",1.87,1.87,1.73,1.83,52100.0],["2023-12-18",1.83,1.83,1.75,1.777,38800.0],["2023-12-19",1.769,1.82,1.72,1.82,33000.0],["2023-12-20",1.83,1.83,1.71,1.77,34100.0],["2023-12-21",1.77,1.83,1.73,1.82,35100.0],["2023-12-22",1.75,1.9,1.75,1.84,51200.0],["2023-12-26",1.77,1.94,1.77,1.88,35000.0],["2023-12-27",1.94,1.97,1.88,1.96,42900.0],["2023-12-28",1.94,2.0,1.89,1.91,49200.0],["2023-12-29",2.0,2.0,1.82,1.94,63100.0],["2024-01-02",1.98,1.98,1.86,1.88,44000.0],["2024-01-03",1.86,1.92,1.85,1.88,19400.0],["2024-01-04",1.86,1.88,1.66,1.71,185900.0],["2024-01-05",1.712,1.78,1.65,1.716,22200.0],["2024-01-08",1.7,1.75,1.64,1.7,22500.0],["2024-01-09",1.75,1.79,1.68,1.7,38400.0],["2024-01-10",1.74,1.77,1.61,1.68,41000.0],["2024-01-11",1.65,1.78,1.63,1.65,19300.0],["2024-01-12",1.7,1.783,1.64,1.68,14400.0],["2024-01-16",1.62,1.69,1.6,1.64,11900.0],["2024-01-17",1.56,1.62,1.55,1.59,15700.0],["2024-01-18",1.55,1.59,1.51,1.512,22800.0],["2024-01-19",1.545,1.62,1.42,1.5,25000.0],["2024-01-22",1.525,1.6,1.51,1.52,13000.0],["2024-01-23",1.56,1.67,1.56,1.63,11000.0],["2024-01-24",1.7,2.0,1.66,1.95,1117200.0],["2024-01-25",1.85,1.94,1.79,1.83,91200.0],["2024-01-26",1.55,1.57,1.385,1.39,419200.0],["2024-01-29",1.48,1.48,1.24,1.28,227500.0],["2024-01-30",1.28,1.33,1.27,1.27,74300.0],["2024-01-31",1.35,1.35,1.2,1.24,61800.0],["2024-02-01",1.26,1.29,1.16,1.22,74100.0],["2024-02-02",1.24,1.3,1.13,1.25,102200.0],["2024-02-05",1.18,1.276,1.18,1.25,49400.0],["2024-02-06",1.27,1.318,1.16,1.302,27300.0],["2024-02-07",1.35,1.385,1.29,1.37,66700.0],["2024-02-08",1.34,1.37,1.302,1.34,64700.0],["2024-02-09",1.315,1.388,1.265,1.35,140300.0],["2024-02-12",1.42,1.42,1.34,1.38,107500.0],["2024-02-13",1.36,1.376,1.3,1.37,51700.0],["2024-02-14",1.39,1.45,1.3,1.43,260100.0],["2024-02-15",1.47,1.5,1.39,1.45,72500.0],["2024-02-16",1.42,1.441,1.35,1.4,33000.0],["2024-02-20",1.4,1.42,1.38,1.39,39500.0],["2024-02-21",1.39,1.39,1.32,1.38,29200.0],["2024-02-22",1.35,1.43,1.325,1.42,32000.0],["2024-02-23",1.36,1.41,1.34,1.35,24900.0],["2024-02-26",1.38,1.49,1.325,1.43,51400.0],["2024-02-27",1.39,1.47,1.39,1.46,23200.0],["2024-02-28",1.46,1.46,1.4,1.42,32800.0],["2024-02-29",1.45,1.47,1.33,1.42,15600.0],["2024-03-01",1.39,1.5,1.38,1.41,19700.0],["2024-03-04",1.44,1.451,1.35,1.365,23600.0],["2024-03-05",1.444,1.444,1.37,1.39,34100.0],["2024-03-06",1.44,1.44,1.36,1.4,22300.0],["2024-03-07",1.42,1.44,1.37,1.42,21100.0],["2024-03-08",1.412,1.42,1.3,1.32,68800.0],["2024-03-11",1.4,1.41,1.35,1.387,31900.0],["2024-03-12",1.41,1.43,1.38,1.41,25200.0],["2024-03-13",1.43,1.445,1.35,1.36,38500.0],["2024-03-14",1.36,1.39,1.26,1.28,29000.0],["2024-03-15",1.27,1.362,1.26,1.309,15500.0],["2024-03-18",1.34,1.42,1.26,1.28,41600.0],["2024-03-19",1.28,1.325,1.24,1.24,31900.0],["2024-03-20",1.31,1.37,1.25,1.28,24100.0],["2024-03-21",1.34,1.34,1.25,1.28,16400.0],["2024-03-22",1.28,1.28,1.15,1.23,21200.0],["2024-03-25",1.26,1.29,1.18,1.28,33500.0],["2024-03-26",1.32,1.32,1.22,1.22,15700.0],["2024-03-27",1.22,1.235,1.17,1.2,30800.0],["2024-03-28",1.19,1.227,1.18,1.19,8400.0],["2024-04-01",1.18,1.22,1.102,1.18,35800.0],["2024-04-02",1.14,1.216,1.14,1.195,22300.0],["2024-04-03",1.18,1.19,1.13,1.16,48800.0],["2024-04-04",1.18,1.26,1.15,1.26,144900.0],["2024-04-05",1.29,1.42,1.24,1.4,473100.0],["2024-04-08",1.38,1.38,1.24,1.26,180600.0],["2024-04-09",1.27,1.29,1.21,1.23,48200.0],["2024-04-10",1.21,1.36,1.1,1.31,510000.0],["2024-04-11",1.27,1.275,1.13,1.13,192800.0],["2024-04-12",1.17,1.34,1.13,1.27,955500.0],["2024-04-15",1.3,1.379,1.14,1.25,1721200.0],["2024-04-16",1.34,1.35,0.904,1.07,6748200.0],["2024-04-17",1.0,1.06,0.97,1.025,829100.0],["2024-04-18",1.01,1.08,0.93,1.06,1032300.0],["2024-04-19",1.08,1.2,1.01,1.115,908500.0],["2024-04-22",1.12,1.14,1.07,1.12,351200.0],["2024-04-23",1.15,1.165,1.05,1.11,1399200.0],["2024-04-24",1.09,1.11,1.05,1.09,264500.0],["2024-04-25",1.05,1.15,1.01,1.1,411200.0],["2024-04-26",1.1,1.11,1.06,1.08,121700.0],["2024-04-29",1.05,1.075,1.02,1.05,158100.0],["2024-04-30",1.04,1.048,1.01,1.03,135000.0],["2024-05-01",1.03,1.06,1.01,1.03,93800.0],["2024-05-02",1.03,1.08,1.0,1.05,124900.0],["2024-05-03",1.07,1.08,1.03,1.04,57100.0],["2024-05-06",1.03,1.03,0.9,1.03,294800.0],["2024-05-07",1.01,1.03,0.98,1.0,65000.0],["2024-05-08",0.995,1.03,0.968,1.015,76300.0],["2024-05-09",0.99,1.02,0.975,0.999,71300.0],["2024-05-10",1.0,1.02,0.971,0.99,75300.0],["2024-05-13",0.97,0.99,0.95,0.974,124000.0],["2024-05-14",0.97,0.98,0.922,0.967,223200.0],["2024-05-15",0.95,0.98,0.932,0.952,159300.0],["2024-05-16",0.945,1.03,0.945,1.0,346400.0],["2024-05-17",0.995,1.0,0.973,0.978,74300.0],["2024-05-20",0.97,0.98,0.93,0.97,64600.0],["2024-05-21",0.97,0.97,0.896,0.93,117200.0],["2024-05-22",0.89,0.933,0.89,0.931,73100.0],["2024-05-23",0.901,0.933,0.891,0.9,54700.0],["2024-05-24",0.91,0.91,0.8,0.841,162100.0],["2024-05-28",0.843,0.868,0.78,0.818,140900.0],["2024-05-29",0.765,0.802,0.765,0.795,174900.0],["2024-05-30",0.79,0.868,0.783,0.786,113600.0],["2024-05-31",0.852,0.865,0.8,0.801,46300.0],["2024-06-03",0.835,0.844,0.8,0.82,78400.0],["2024-06-04",0.84,0.855,0.81,0.82,72800.0],["2024-06-05",0.84,0.84,0.8,0.81,170200.0],["2024-06-06",0.839,0.839,0.803,0.83,66400.0],["2024-06-07",0.82,0.843,0.82,0.84,61000.0],["2024-06-10",0.84,0.84,0.813,0.82,23800.0],["2024-06-11",0.83,0.83,0.8,0.815,39500.0],["2024-06-12",0.821,0.84,0.81,0.812,21300.0],["2024-06-13",0.825,0.84,0.775,0.825,98700.0],["2024-06-14",0.781,0.823,0.711,0.76,171400.0],["2024-06-17",0.737,0.768,0.72,0.721,62200.0],["2024-06-18",0.74,0.789,0.74,0.753,148100.0],["2024-06-20",0.839,0.839,0.76,0.826,121600.0],["2024-06-21",0.82,0.84,0.8,0.821,79400.0],["2024-06-24",0.85,0.89,0.83,0.859,75400.0],["2024-06-25",0.87,0.91,0.82,0.902,158300.0],["2024-06-26",0.87,0.918,0.861,0.893,31700.0],["2024-06-27",0.895,0.94,0.89,0.919,39100.0],["2024-06-28",0.92,0.98,0.9,0.965,119300.0],["2024-07-01",1.0,1.04,0.973,1.03,298300.0],["2024-07-02",1.02,1.04,0.99,1.01,78300.0],["2024-07-03",1.04,1.04,0.96,0.965,28100.0],["2024-07-05",0.99,1.12,0.99,1.105,283100.0],["2024-07-08",1.1,1.11,1.049,1.095,87500.0],["2024-07-09",1.099,1.11,1.06,1.09,51300.0],["2024-07-10",0.99,1.1,0.99,1.065,102300.0],["2024-07-11",1.04,1.08,1.01,1.05,70000.0],["2024-07-12",1.02,1.07,1.02,1.07,16900.0],["2024-07-15",1.1,1.18,1.1,1.14,108500.0],["2024-07-16",1.24,1.24,1.15,1.21,176600.0],["2024-07-17",1.18,1.24,1.08,1.15,45800.0],["2024-07-18",1.15,1.19,1.15,1.155,34000.0],["2024-07-19",1.17,1.19,1.065,1.128,40500.0],["2024-07-22",1.12,1.16,1.06,1.06,31900.0],["2024-07-23",1.03,1.08,1.01,1.07,16900.0],["2024-07-24",1.05,1.1,1.02,1.07,16700.0],["2024-07-25",1.08,1.11,1.022,1.1,32400.0],["2024-07-26",1.1,1.12,1.1,1.1,23200.0],["2024-07-29",1.1,1.12,1.09,1.12,85400.0],["2024-07-30",1.12,1.23,1.1,1.215,74700.0],["2024-07-31",1.21,1.23,1.16,1.2,98200.0],["2024-08-01",1.2,1.21,1.1,1.15,42500.0],["2024-08-02",1.1,1.139,1.09,1.106,12600.0],["2024-08-05",1.03,1.091,0.897,1.09,78300.0],["2024-08-06",1.07,1.189,1.03,1.05,7900.0],["2024-08-07",1.065,1.096,1.03,1.055,18900.0],["2024-08-08",1.02,1.04,1.02,1.025,6100.0],["2024-08-09",1.02,1.05,1.02,1.04,6000.0],["2024-08-12",1.04,1.04,0.965,0.997,115600.0],["2024-08-13",1.0,1.0,0.96,0.98,18200.0],["2024-08-14",0.97,1.02,0.935,0.935,51700.0],["2024-08-15",0.93,0.997,0.926,0.926,23200.0],["2024-08-16",0.943,0.95,0.9,0.917,15200.0],["2024-08-19",0.95,0.975,0.94,0.949,23200.0],["2024-08-20",0.93,0.94,0.9,0.93,23900.0],["2024-08-21",0.977,0.977,0.897,0.9,76000.0],["2024-08-22",0.89,0.93,0.88,0.881,25700.0],["2024-08-23",0.9,0.929,0.9,0.928,5300.0],["2024-08-26",0.94,0.94,0.886,0.93,44400.0],["2024-08-27",0.901,0.93,0.89,0.915,13600.0],["2024-08-28",0.916,0.93,0.85,0.922,34100.0],["2024-08-29",0.93,0.93,0.882,0.882,30400.0],["2024-08-30",0.926,0.94,0.894,0.935,19900.0],["2024-09-03",0.91,0.935,0.885,0.926,30100.0],["2024-09-04",0.926,0.94,0.885,0.92,15900.0],["2024-09-05",0.92,0.925,0.866,0.92,20900.0],["2024-09-06",0.92,0.92,0.88,0.9,9300.0],["2024-09-09",0.93,0.978,0.87,0.932,85700.0],["2024-09-10",0.9,0.97,0.88,0.911,7800.0],["2024-09-11",0.912,0.925,0.88,0.925,7000.0],["2024-09-12",0.93,0.93,0.85,0.924,33600.0],["2024-09-13",0.87,0.954,0.87,0.954,37000.0],["2024-09-16",1.0,1.15,0.97,1.1,172400.0],["2024-09-17",1.13,1.13,0.999,1.11,52300.0],["2024-09-18",1.14,1.19,1.069,1.165,228500.0],["2024-09-19",1.19,1.19,1.13,1.16,22200.0],["2024-09-20",1.18,1.19,1.13,1.14,37700.0],["2024-09-23",1.13,1.14,1.07,1.08,22800.0],["2024-09-24",1.08,1.08,1.06,1.061,8500.0],["2024-09-25",1.09,1.09,1.05,1.05,4100.0],["2024-09-26",1.05,1.12,1.05,1.07,108700.0],["2024-09-27",1.07,1.07,1.03,1.045,26800.0],["2024-09-30",1.07,1.1,1.07,1.09,23000.0],["2024-10-01",1.11,1.2,1.105,1.13,229100.0],["2024-10-02",1.14,1.16,1.03,1.04,173600.0],["2024-10-03",1.03,1.09,1.03,1.09,22200.0],["2024-10-04",1.1,1.13,1.06,1.1,58200.0],["2024-10-07",1.07,1.145,1.04,1.115,17700.0],["2024-10-08",1.12,1.19,1.12,1.155,26000.0],["2024-10-09",1.15,1.159,1.08,1.12,28600.0],["2024-10-10",1.11,1.27,1.11,1.215,185200.0],["2024-10-11",1.19,1.27,1.19,1.26,37600.0],["2024-10-14",1.26,1.317,1.26,1.31,62400.0],["2024-10-15",1.3,1.347,1.247,1.303,50000.0],["2024-10-16",1.31,1.35,1.31,1.315,87600.0],["2024-10-17",1.29,1.37,1.14,1.35,176700.0],["2024-10-18",1.33,1.364,1.32,1.32,55600.0],["2024-10-21",1.3,1.362,1.3,1.32,56700.0],["2024-10-22",1.314,1.348,1.28,1.335,133000.0],["2024-10-23",1.3,1.338,1.3,1.32,17900.0],["2024-10-24",1.325,1.338,1.3,1.338,40300.0],["2024-10-25",1.311,1.39,1.31,1.385,111800.0],["2024-10-28",1.4,1.54,1.355,1.46,319500.0],["2024-10-29",1.46,1.5,1.42,1.42,54700.0],["2024-10-30",1.41,1.41,1.38,1.395,36600.0],["2024-10-31",1.39,1.41,1.35,1.374,17300.0],["2024-11-01",1.39,1.39,1.3,1.33,55700.0],["2024-11-04",1.31,1.44,1.3,1.42,53500.0],["2024-11-05",1.39,1.44,1.34,1.36,32200.0],["2024-11-06",1.45,1.45,1.37,1.399,23500.0],["2024-11-07",1.396,1.396,1.32,1.325,55200.0],["2024-11-08",1.335,1.353,1.31,1.32,30700.0],["2024-11-11",1.41,1.41,1.3,1.32,157500.0],["2024-11-12",1.33,1.33,1.3,1.33,54100.0],["2024-11-13",1.4,1.405,1.3,1.31,49800.0],["2024-11-14",1.315,1.33,1.3,1.315,61300.0],["2024-11-15",1.33,1.33,1.3,1.32,95400.0],["2024-11-18",1.31,1.32,1.305,1.31,18600.0],["2024-11-19",1.3,1.32,1.3,1.31,46700.0],["2024-11-20",1.31,1.316,1.3,1.3,87900.0],["2024-11-21",1.32,1.35,1.28,1.31,146900.0],["2024-11-22",1.31,1.385,1.31,1.355,22900.0],["2024-11-25",1.36,1.5,1.35,1.46,202200.0],["2024-11-26",1.49,1.49,1.376,1.38,51600.0],["2024-11-27",1.38,1.488,1.38,1.488,126500.0],["2024-11-29",1.53,1.89,1.5,1.86,858600.0],["2024-12-02",2.46,2.85,2.02,2.41,8269200.0],["2024-12-03",2.5,2.81,1.99,2.62,2132600.0],["2024-12-04",2.68,2.97,2.44,2.8,1292900.0],["2024-12-05",2.71,3.01,2.28,2.36,1154500.0],["2024-12-06",2.39,2.58,2.21,2.21,480400.0],["2024-12-09",2.27,2.47,2.17,2.4,374300.0],["2024-12-10",2.55,2.75,2.257,2.28,1020100.0],["2024-12-11",2.26,2.92,2.09,2.77,958200.0],["2024-12-12",2.72,3.04,2.6,2.91,1059000.0],["2024-12-13",2.97,3.5,2.78,3.38,998400.0],["2024-12-16",3.67,3.85,3.14,3.54,1533000.0],["2024-12-17",3.37,3.433,3.05,3.22,468200.0],["2024-12-18",3.25,4.05,3.25,3.55,1123000.0],["2024-12-19",3.5,3.95,3.15,3.22,548900.0],["2024-12-20",3.15,3.644,2.88,3.23,482700.0],["2024-12-23",3.29,3.8,3.29,3.63,388100.0],["2024-12-24",3.83,4.13,3.676,3.92,516200.0],["2024-12-26",3.8,4.45,3.8,4.31,502500.0],["2024-12-27",4.39,4.47,3.8,4.02,497100.0],["2024-12-30",4.04,4.22,3.6,3.9,389500.0],["2024-12-31",4.19,4.19,3.76,3.81,309700.0],["2025-01-02",3.74,3.81,3.39,3.47,405600.0],["2025-01-03",3.53,4.5,3.53,4.29,721100.0],["2025-01-06",4.5,4.85,4.34,4.66,922800.0],["2025-01-07",4.91,5.0,4.03,4.14,821400.0],["2025-01-08",4.1,4.48,3.82,4.2,374500.0],["2025-01-10",4.2,4.42,3.77,4.11,342600.0],["2025-01-13",4.03,4.05,2.83,3.05,690300.0],["2025-01-14",3.36,3.538,3.1,3.27,269400.0],["2025-01-15",3.46,3.6,3.31,3.57,215200.0],["2025-01-16",3.54,3.6,3.18,3.3,341400.0],["2025-01-17",3.35,3.51,3.3,3.34,130100.0],["2025-01-21",3.35,3.36,2.62,2.72,712600.0],["2025-01-22",3.0,3.321,3.0,3.15,679500.0],["2025-01-23",3.08,3.15,2.86,2.94,345900.0],["2025-01-24",2.93,2.95,2.705,2.84,364300.0],["2025-01-27",2.73,2.82,2.54,2.67,474300.0],["2025-01-28",3.11,3.18,2.75,2.92,1128800.0],["2025-01-29",2.92,2.93,2.67,2.83,198100.0],["2025-01-30",2.81,2.9,2.72,2.89,89500.0],["2025-01-31",2.95,3.129,2.74,2.83,237900.0],["2025-02-03",2.56,2.791,2.42,2.76,409700.0],["2025-02-04",2.66,2.69,2.32,2.5,339900.0],["2025-02-05",2.62,2.74,2.53,2.54,109400.0],["2025-02-06",2.56,2.85,2.554,2.61,363200.0],["2025-02-07",2.65,2.706,2.4,2.43,159600.0],["2025-02-10",2.42,2.67,2.39,2.61,173500.0],["2025-02-11",2.59,2.64,2.46,2.49,136200.0],["2025-02-12",2.44,2.55,2.36,2.48,151500.0],["2025-02-13",2.44,2.72,2.44,2.66,150600.0],["2025-02-14",2.65,2.8,2.57,2.65,200700.0],["2025-02-18",2.76,3.1,2.76,2.82,469300.0],["2025-02-19",2.93,2.949,2.6,2.69,240700.0],["2025-02-20",2.63,2.68,2.42,2.645,143800.0],["2025-02-21",2.66,2.8,2.43,2.46,135300.0],["2025-02-24",2.35,2.418,2.071,2.14,306400.0],["2025-02-25",2.12,2.2,1.95,2.02,171400.0],["2025-02-26",2.03,2.33,2.03,2.29,129200.0],["2025-02-27",2.37,2.38,2.11,2.17,90900.0],["2025-02-28",2.12,2.15,2.05,2.08,65400.0],["2025-03-03",2.09,2.15,1.89,1.99,147900.0],["2025-03-04",1.94,2.38,1.91,2.25,130000.0],["2025-03-05",2.3,2.41,2.255,2.37,107100.0],["2025-03-06",2.36,2.37,2.24,2.26,48100.0],["2025-03-07",2.27,2.39,2.07,2.25,167100.0],["2025-03-10",2.21,2.23,2.04,2.14,229900.0],["2025-03-11",2.11,2.44,2.11,2.36,142200.0],["2025-03-12",2.42,2.42,2.18,2.27,82900.0],["2025-03-13",2.28,2.3,2.07,2.09,92500.0],["2025-03-14",2.07,2.42,2.07,2.28,194400.0],["2025-03-17",2.2,2.41,2.2,2.21,127400.0],["2025-03-18",2.24,2.24,2.13,2.18,21000.0],["2025-03-19",2.111,2.3,2.111,2.27,37400.0],["2025-03-20",2.28,2.5,2.18,2.29,93200.0],["2025-03-21",2.255,2.3,2.17,2.24,65700.0],["2025-03-24",2.25,2.47,2.18,2.46,84500.0],["2025-03-25",2.37,2.4,2.25,2.29,30300.0],["2025-03-26",2.33,2.33,2.16,2.19,50300.0],["2025-03-27",2.15,2.28,2.075,2.11,116000.0],["2025-03-28",2.098,2.1,1.8,1.82,194300.0],["2025-03-31",1.66,1.753,1.56,1.65,152500.0],["2025-04-01",1.67,1.718,1.58,1.58,42300.0],["2025-04-02",1.54,1.8,1.502,1.74,128200.0],["2025-04-03",1.6,1.695,1.55,1.62,64300.0],["2025-04-04",1.58,1.6,1.48,1.498,106800.0],["2025-04-07",1.35,1.59,1.31,1.54,101100.0],["2025-04-08",1.59,1.67,1.42,1.42,75100.0],["2025-04-09",1.41,1.75,1.4,1.75,102300.0],["2025-04-10",1.81,1.84,1.55,1.581,50500.0],["2025-04-11",1.711,1.711,1.562,1.61,28300.0],["2025-04-14",1.59,1.69,1.37,1.41,191900.0],["2025-04-15",1.52,1.52,1.4,1.45,89100.0],["2025-04-16",1.43,1.54,1.38,1.53,80300.0],["2025-04-17",1.53,1.57,1.42,1.55,69300.0],["2025-04-21",1.53,1.53,1.45,1.49,46900.0],["2025-04-22",1.53,1.7,1.48,1.7,119200.0],["2025-04-23",1.734,1.897,1.63,1.75,93700.0],["2025-04-24",1.7,1.84,1.64,1.76,52700.0],["2025-04-25",1.75,1.849,1.735,1.743,20000.0],["2025-04-28",1.708,1.74,1.64,1.67,14800.0],["2025-04-29",1.64,1.7,1.64,1.65,17300.0],["2025-04-30",1.63,1.638,1.54,1.595,35300.0],["2025-05-01",1.64,1.66,1.584,1.66,25200.0],["2025-05-02",1.66,1.92,1.641,1.85,189900.0],["2025-05-05",1.85,1.92,1.759,1.824,51000.0],["2025-05-06",1.77,1.848,1.77,1.8,40200.0],["2025-05-07",1.75,1.79,1.737,1.75,18800.0],["2025-05-08",1.72,1.89,1.64,1.832,112900.0],["2025-05-09",1.83,1.83,1.732,1.738,17700.0],["2025-05-12",1.75,1.875,1.75,1.82,58200.0],["2025-05-13",1.82,1.98,1.79,1.915,195000.0],["2025-05-14",1.945,1.97,1.82,1.82,79400.0],["2025-05-15",1.81,1.81,1.72,1.75,32400.0],["2025-05-16",1.78,1.837,1.59,1.7,266500.0],["2025-05-19",1.86,1.86,1.588,1.77,305500.0],["2025-05-20",1.731,1.762,1.65,1.68,143700.0],["2025-05-21",1.676,1.74,1.64,1.65,108400.0],["2025-05-22",1.62,1.75,1.53,1.55,120700.0],["2025-05-23",1.52,1.96,1.52,1.929,550300.0],["2025-05-27",1.97,1.97,1.72,1.73,286100.0],["2025-05-28",1.76,1.875,1.73,1.816,164700.0],["2025-05-29",1.9,1.9,1.694,1.71,54000.0],["2025-05-30",1.72,1.76,1.656,1.735,52000.0],["2025-06-02",1.78,1.82,1.7,1.78,87600.0],["2025-06-03",1.78,2.0,1.72,1.85,143000.0],["2025-06-04",1.89,2.169,1.88,2.14,374600.0],["2025-06-05",2.18,2.46,2.179,2.27,388600.0],["2025-06-06",2.35,2.415,2.09,2.26,273400.0],["2025-06-09",2.41,2.7,2.3,2.68,382200.0],["2025-06-10",2.74,2.74,2.345,2.41,178100.0],["2025-06-11",2.46,2.46,2.3,2.331,57900.0],["2025-06-12",2.31,2.5,2.21,2.44,128300.0],["2025-06-13",2.67,2.77,2.45,2.58,462800.0],["2025-06-16",2.68,3.0,2.56,2.99,532400.0],["2025-06-17",3.03,3.04,2.4,2.62,589100.0],["2025-06-18",2.59,3.2,2.565,2.72,673400.0],["2025-06-20",2.98,3.52,2.751,3.45,738100.0],["2025-06-23",3.26,3.409,2.85,2.97,578600.0],["2025-06-24",3.02,3.02,2.64,2.93,286300.0],["2025-06-25",2.91,2.949,2.73,2.82,149900.0],["2025-06-26",2.99,3.025,2.75,2.84,265100.0],["2025-06-27",2.78,2.94,2.41,2.48,352900.0],["2025-06-30",2.64,2.8,2.43,2.52,218900.0],["2025-07-01",2.64,2.65,2.5,2.64,65900.0],["2025-07-02",2.64,2.78,2.58,2.75,128500.0],["2025-07-03",2.68,2.98,2.68,2.94,100000.0],["2025-07-07",2.95,3.105,2.72,2.83,279200.0],["2025-07-08",2.9,2.975,2.56,2.62,324500.0],["2025-07-09",2.61,2.91,2.61,2.9,159000.0],["2025-07-10",2.91,3.104,2.79,2.89,288500.0],["2025-07-11",2.91,3.71,2.77,3.5,1086800.0],["2025-07-14",3.55,3.62,3.14,3.39,603700.0],["2025-07-15",3.4,3.65,3.14,3.22,327100.0],["2025-07-16",3.21,3.296,3.04,3.21,193100.0],["2025-07-17",3.45,3.64,3.231,3.61,503000.0],["2025-07-18",3.72,4.15,3.52,4.07,1211400.0],["2025-07-21",4.4,4.5,3.51,3.53,1455500.0],["2025-07-22",3.55,3.585,3.15,3.37,505300.0],["2025-07-23",3.45,3.89,3.45,3.68,525100.0],["2025-07-24",3.7,3.836,3.5,3.68,170600.0],["2025-07-25",3.69,3.697,3.508,3.54,148400.0],["2025-07-28",3.64,3.7,3.21,3.24,247700.0],["2025-07-29",3.3,3.36,3.02,3.32,358400.0],["2025-07-30",3.24,3.79,3.201,3.47,400600.0],["2025-07-31",3.65,3.749,3.45,3.5,197100.0],["2025-08-01",3.35,3.352,3.0,3.2,199800.0],["2025-08-04",3.3,3.42,3.217,3.3,120600.0],["2025-08-05",3.36,3.72,3.32,3.72,255700.0],["2025-08-06",3.7,3.747,3.4,3.49,289800.0],["2025-08-07",3.51,3.63,3.4,3.53,191700.0],["2025-08-08",3.55,3.56,3.35,3.56,146600.0],["2025-08-11",3.5,4.25,3.44,4.05,1329200.0],["2025-08-12",4.07,4.2,3.815,3.93,571400.0],["2025-08-13",3.99,4.33,3.85,4.2,335100.0],["2025-08-14",4.06,4.415,3.91,4.4,267800.0],["2025-08-15",4.4,4.4,4.03,4.06,162300.0],["2025-08-18",3.98,4.15,3.9,4.12,276300.0],["2025-08-19",4.22,4.59,3.72,3.9,639400.0],["2025-08-20",3.86,4.02,3.62,3.99,215600.0],["2025-08-21",3.94,4.37,3.94,4.34,213900.0],["2025-08-22",4.3,4.8,4.15,4.73,494300.0],["2025-08-25",4.75,5.6,4.561,5.25,907100.0],["2025-08-26",5.34,5.5,5.17,5.44,358000.0],["2025-08-27",5.45,6.0,5.2,5.88,1048200.0],["2025-08-28",5.96,6.6,5.9,6.4,1088900.0],["2025-08-29",6.03,6.4,5.39,5.64,1011200.0],["2025-09-02",5.34,6.08,5.24,5.81,587300.0],["2025-09-03",5.92,5.979,5.34,5.43,275400.0],["2025-09-04",5.31,5.81,5.3,5.67,249700.0],["2025-09-05",5.74,6.5,5.61,6.1,668600.0],["2025-09-08",6.19,6.75,6.025,6.42,518400.0],["2025-09-09",6.4,6.515,5.78,6.27,584800.0],["2025-09-10",6.39,6.55,6.154,6.3,242500.0],["2025-09-11",6.48,6.88,6.42,6.59,378600.0],["2025-09-12",6.75,7.8,6.61,7.39,860400.0],["2025-09-15",7.53,7.599,6.78,7.4,602400.0],["2025-09-16",7.15,7.84,6.87,7.7,416700.0],["2025-09-17",7.74,8.0,7.5,7.52,328400.0],["2025-09-18",7.68,8.34,7.676,8.06,611900.0],["2025-09-19",8.11,8.334,7.43,8.11,515900.0],["2025-09-22",8.0,8.4,7.6,8.15,368700.0],["2025-09-23",8.2,9.2,8.01,8.86,725100.0],["2025-09-24",8.86,9.24,8.67,9.23,570000.0],["2025-09-25",8.96,9.62,8.505,9.58,683400.0],["2025-09-26",9.99,10.52,9.291,10.2,1716600.0],["2025-09-29",10.89,10.91,9.28,9.84,1136400.0],["2025-09-30",9.8,10.23,8.65,9.3,701100.0],["2025-10-01",9.0,9.339,8.271,8.35,577400.0],["2025-10-02",8.24,9.36,8.15,9.12,474200.0],["2025-10-03",9.3,10.08,9.185,10.04,730600.0],["2025-10-06",10.3,11.02,9.35,9.87,818100.0],["2025-10-07",10.09,10.13,8.75,8.96,695700.0],["2025-10-08",9.11,9.43,8.8,9.28,315700.0],["2025-10-09",9.31,9.475,8.62,8.78,492500.0],["2025-10-10",9.12,9.17,8.17,8.37,579100.0],["2025-10-13",8.89,10.0,8.72,9.63,549300.0],["2025-10-14",9.41,9.661,8.91,9.36,276000.0],["2025-10-15",9.52,10.845,8.357,8.61,978100.0],["2025-10-16",8.7,8.85,7.1,7.55,910800.0],["2025-10-17",7.16,8.28,7.12,8.08,442700.0],["2025-10-20",8.15,8.76,7.36,8.01,647400.0],["2025-10-21",8.08,8.38,7.53,7.76,345000.0],["2025-10-22",7.5,7.75,7.135,7.38,382100.0],["2025-10-23",7.39,8.35,7.35,8.02,255000.0],["2025-10-24",8.19,9.05,8.112,8.36,362800.0],["2025-10-27",8.58,8.73,7.82,8.23,191700.0],["2025-10-28",8.21,8.59,7.9,8.02,163000.0],["2025-10-29",7.49,8.45,7.3,7.9,288300.0],["2025-10-30",7.7,8.125,6.81,7.39,405200.0],["2025-10-31",7.3,7.97,7.18,7.88,254100.0],["2025-11-03",7.79,7.8,7.21,7.25,178300.0],["2025-11-04",7.0,7.925,6.541,6.56,428100.0],["2025-11-05",6.6,7.07,6.55,6.88,222800.0],["2025-11-06",6.92,6.92,5.92,6.06,457900.0],["2025-11-07",5.87,6.605,5.3,6.53,442200.0],["2025-11-10",6.87,7.0,6.58,6.59,311200.0],["2025-11-11",6.61,6.71,6.202,6.62,153700.0],["2025-11-12",6.72,6.99,6.3,6.49,178100.0],["2025-11-13",6.34,6.81,5.83,6.02,377300.0],["2025-11-14",5.73,7.11,5.68,7.09,256000.0],["2025-11-17",6.92,7.35,6.62,7.0,499100.0],["2025-11-18",6.82,6.98,6.39,6.66,436500.0],["2025-11-19",6.63,6.79,6.24,6.24,197500.0],["2025-11-20",6.4,6.8,5.555,5.82,515900.0],["2025-11-21",5.99,5.99,5.35,5.8,322900.0],["2025-11-24",5.9,6.135,5.59,5.67,299200.0],["2025-11-25",5.6,6.1,5.36,6.03,249100.0],["2025-11-26",6.03,7.56,6.0,6.64,681900.0],["2025-11-28",6.65,7.22,6.519,7.08,140700.0],["2025-12-01",6.78,6.89,5.88,5.9,324900.0],["2025-12-02",6.11,6.6,5.95,6.2,165700.0],["2025-12-03",6.26,7.3,6.16,7.3,371300.0],["2025-12-04",7.33,8.0,7.09,7.43,277800.0],["2025-12-05",7.9,8.26,7.705,8.01,515200.0],["2025-12-08",8.19,8.19,6.76,6.77,332100.0],["2025-12-09",7.02,8.2,6.59,7.975,496400.0],["2025-12-10",7.94,8.07,7.11,7.28,406000.0],["2025-12-11",7.34,8.15,7.12,7.89,263800.0],["2025-12-12",7.94,7.94,7.0,7.07,190800.0],["2025-12-15",7.18,7.37,6.61,6.77,227300.0],["2025-12-16",6.62,7.09,6.58,6.67,227400.0],["2025-12-17",6.78,6.92,6.13,6.14,306200.0],["2025-12-18",6.33,6.84,6.3,6.35,115000.0],["2025-12-19",6.36,6.99,6.36,6.62,173900.0],["2025-12-22",6.8,7.2,6.72,6.97,189800.0],["2025-12-23",6.82,7.06,6.451,6.57,140900.0],["2025-12-24",6.53,6.645,6.1,6.36,96000.0],["2025-12-26",6.36,6.73,6.18,6.4,105000.0],["2025-12-29",6.4,6.643,6.04,6.12,102200.0],["2025-12-30",6.16,6.19,5.855,5.99,187600.0],["2025-12-31",6.01,6.455,5.925,6.1,126800.0],["2026-01-02",6.25,6.91,6.21,6.79,210300.0],["2026-01-05",7.0,7.45,6.82,6.99,410800.0],["2026-01-06",6.97,7.535,6.58,7.36,247000.0],["2026-01-07",7.5,7.68,7.055,7.315,190700.0],["2026-01-08",7.45,8.25,7.45,8.14,576600.0],["2026-01-09",7.85,8.41,7.22,7.81,499500.0],["2026-01-12",7.74,8.06,7.55,7.82,142100.0],["2026-01-13",7.96,8.0,7.4,7.5,190000.0],["2026-01-14",7.48,7.93,7.274,7.88,196200.0],["2026-01-15",7.8,7.92,7.02,7.02,148800.0],["2026-01-16",7.26,7.63,7.17,7.28,208100.0],["2026-01-20",6.92,8.45,6.92,7.9,496700.0],["2026-01-21",8.05,8.87,7.5,8.67,728000.0],["2026-01-22",8.73,9.44,8.46,9.02,552200.0],["2026-01-23",8.95,8.95,7.89,7.9,333900.0],["2026-01-26",7.91,9.34,7.22,8.37,1711100.0],["2026-01-27",8.33,9.78,8.2,9.26,960500.0],["2026-01-28",9.26,9.34,8.38,8.7,596200.0],["2026-01-29",8.74,8.74,6.86,7.35,1010100.0],["2026-01-30",7.11,7.4,6.25,6.485,921000.0],["2026-02-02",6.35,6.71,6.1,6.39,431700.0],["2026-02-03",6.49,7.34,6.3,6.84,738100.0],["2026-02-04",7.01,7.08,5.92,6.56,740700.0],["2026-02-05",6.29,6.38,5.33,6.06,664600.0],["2026-02-06",6.14,6.96,6.01,6.45,306800.0],["2026-02-09",6.45,6.77,6.23,6.46,181300.0],["2026-02-10",6.5,6.663,6.19,6.2,122300.0],["2026-02-11",6.41,6.497,5.9,6.18,200500.0],["2026-02-12",6.2,6.285,5.36,5.47,584400.0],["2026-02-13",5.51,5.69,5.33,5.35,163800.0],["2026-02-17",5.04,5.345,4.8,5.21,332700.0],["2026-02-18",5.23,5.631,4.85,4.9,327400.0],["2026-02-19",5.04,5.65,4.985,5.58,360400.0],["2026-02-20",5.59,5.623,4.94,4.95,332700.0],["2026-02-23",4.96,5.115,4.8,5.01,178000.0],["2026-02-24",5.06,5.35,4.91,5.31,156900.0],["2026-02-25",5.38,5.75,5.38,5.61,371300.0],["2026-02-26",5.64,6.16,5.51,5.94,222600.0],["2026-02-27",5.81,5.91,5.38,5.46,169300.0],["2026-03-02",5.57,6.042,5.57,5.91,247700.0],["2026-03-03",5.65,6.12,5.51,5.79,130800.0],["2026-03-04",5.96,6.41,5.79,6.28,229300.0],["2026-03-05",6.33,6.33,5.83,5.91,70600.0],["2026-03-06",5.96,6.2,5.59,5.7,218400.0],["2026-03-09",5.51,6.16,5.51,5.82,156500.0],["2026-03-10",5.9,6.23,5.83,5.98,66100.0],["2026-03-11",5.93,6.12,5.59,5.8,170800.0],["2026-03-12",5.88,5.88,5.2,5.83,410700.0],["2026-03-13",5.84,6.31,5.55,5.58,174100.0],["2026-03-16",5.69,5.9,5.47,5.5,91500.0],["2026-03-17",5.5,6.4,5.5,6.04,578800.0],["2026-03-18",6.18,6.9,6.15,6.41,446400.0],["2026-03-19",6.16,6.76,5.9,6.485,454300.0],["2026-03-20",6.28,6.41,5.36,5.53,564300.0],["2026-03-23",5.53,5.95,5.345,5.73,235800.0],["2026-03-24",5.6,6.11,5.14,5.55,427400.0],["2026-03-25",5.62,5.79,5.17,5.51,436600.0],["2026-03-26",5.37,5.615,5.18,5.22,231000.0],["2026-03-27",5.22,5.36,4.89,4.93,269300.0],["2026-03-30",4.9,5.154,4.731,4.83,157500.0],["2026-03-31",4.86,5.16,4.8,5.14,213000.0],["2026-04-01",5.22,5.59,5.112,5.34,161500.0],["2026-04-02",5.11,5.74,4.98,5.7,161500.0],["2026-04-06",5.63,5.88,5.59,5.69,171800.0],["2026-04-07",5.63,5.75,5.28,5.36,93400.0],["2026-04-08",5.7,5.8,4.73,4.88,282500.0],["2026-04-09",4.9,4.92,4.55,4.75,175100.0],["2026-04-10",4.75,4.86,4.63,4.66,150900.0],["2026-04-13",4.6,4.77,4.48,4.63,144900.0],["2026-04-14",5.06,5.45,4.7,4.84,454000.0],["2026-04-15",4.6,5.19,4.6,5.03,270200.0],["2026-04-16",5.08,5.16,4.89,4.93,401800.0],["2026-04-17",5.03,5.09,4.77,4.92,329500.0],["2026-04-20",4.9,5.17,4.78,5.11,344700.0],["2026-04-21",5.48,6.2,5.33,6.08,1064600.0],["2026-04-22",6.3,6.85,6.25,6.6,594400.0],["2026-04-23",6.45,6.45,5.82,6.04,315200.0],["2026-04-24",6.07,6.07,5.85,5.87,155000.0],["2026-04-27",5.92,6.826,5.76,6.42,436000.0],["2026-04-28",6.25,6.78,6.001,6.67,342300.0],["2026-04-29",6.67,6.67,5.9,5.98,243800.0],["2026-04-30",5.99,6.34,5.88,6.29,131900.0],["2026-05-01",6.24,6.75,6.155,6.69,144600.0],["2026-05-04",6.62,6.89,6.45,6.78,274700.0],["2026-05-05",6.8,7.0,6.355,6.69,221300.0],["2026-05-06",6.8,6.8,6.23,6.41,124400.0],["2026-05-07",6.31,6.51,6.02,6.25,220500.0],["2026-05-08",6.35,6.54,6.2,6.33,69500.0],["2026-05-11",6.33,6.88,6.33,6.57,102000.0],["2026-05-12",6.6,6.73,5.6,5.89,321600.0],["2026-05-13",5.9,5.92,5.6,5.83,186800.0],["2026-05-14",5.8,6.1,5.69,5.89,153700.0],["2026-05-15",5.74,5.8,5.3,5.51,204200.0],["2026-05-18",5.49,5.56,5.285,5.4,125000.0],["2026-05-19",5.4,5.625,5.32,5.33,79500.0],["2026-05-20",5.58,5.74,5.02,5.17,378900.0],["2026-05-21",5.1,5.37,4.94,5.36,213700.0],["2026-05-22",5.41,5.99,5.32,5.92,248500.0],["2026-05-26",6.21,6.43,6.0,6.29,282500.0],["2026-05-27",6.29,6.5,5.9,6.41,415800.0],["2026-05-28",6.7,8.044,6.7,7.79,1071900.0],["2026-05-29",7.65,7.65,6.72,7.19,418100.0],["2026-06-01",7.12,7.548,6.954,7.42,125400.0],["2026-06-02",7.5,7.74,7.06,7.36,160400.0],["2026-06-03",7.22,7.275,6.6,6.72,136900.0],["2026-06-04",6.44,7.25,6.28,6.99,169200.0],["2026-06-05",6.86,7.2,5.78,5.89,229500.0],["2026-06-08",6.2,6.395,5.905,6.13,90200.0],["2026-06-09",6.18,6.32,5.54,5.84,111300.0],["2026-06-10",5.79,6.135,5.59,5.62,89800.0],["2026-06-11",5.68,5.95,5.59,5.84,65300.0],["2026-06-12",5.95,6.29,5.79,6.24,95000.0],["2026-06-15",6.46,6.53,5.95,5.95,82700.0],["2026-06-16",5.91,6.055,5.59,5.7,102100.0],["2026-06-17",5.65,5.96,5.544,5.55,78400.0],["2026-06-18",5.74,5.75,5.5,5.69,79400.0],["2026-06-22",5.71,5.94,5.61,5.66,196000.0],["2026-06-23",5.5,5.751,5.47,5.54,90800.0],["2026-06-24",5.57,5.66,5.135,5.33,93100.0],["2026-06-25",5.44,5.77,5.06,5.1,128200.0],["2026-06-26",5.01,5.335,4.875,4.89,120400.0],["2026-06-29",4.91,5.12,4.9,5.0,94100.0],["2026-06-30",5.02,5.405,5.02,5.13,75800.0],["2026-07-01",5.11,5.4,5.0,5.16,72200.0],["2026-07-02",5.17,5.362,4.82,4.99,144100.0],["2026-07-06",5,5.295,5,5.17,43458.736112],["2026-07-07",5.18,5.27,4.81,4.81,82548.74681],["2026-07-08",4.8,4.997,4.78,4.97,84505.962729],["2026-07-09",5.01,5.62,4.9505,5.31,130239.342419],["2026-07-10",5.37,5.44,5.145,5.15,40936.256845],["2026-07-13",5.12,5.26,4.88,5.07,97365.020612],["2026-07-14",5.14,5.225,4.92,4.96,80149.08507],["2026-07-15",4.93,5.07,4.8,4.85,94428.447662],["2026-07-16",4.79,5.4999,4.71,5.19,201361.793564],["2026-07-17",5.03,5.35,5.01,5.14,36660.034659],["2026-07-20",5.15,5.52,5.15,5.23,69906.677278],["2026-07-21",5.3,5.49,5.24,5.29,70061.115312],["2026-07-22",5.29,5.42,5.12,5.12,57669.780145],["2026-07-23",5.1,5.39,4.91,4.94,61393.424113],["2026-07-24",4.98,5.05,4.67,4.67,81184.493655],["2026-07-27",4.76,4.985,4.7,4.89,51742.372236],["2026-07-28",4.89,4.91,4.61,4.71,82963.308153],["2026-07-29",4.57,4.735,4.33,4.34,123550.748209],["2026-07-30",4.34,4.8,4.34,4.7,44689.933475],["2026-07-31",4.71,4.87,4.62,4.81,58878.705959],["2026-08-03",4.84,5.18,4.84,5.15,42234.637679],["2026-08-04",5.25,5.74,5.25,5.62,218404.193058],["2026-08-05",5.73,5.84,5.43,5.62,166991.343659],["2026-08-06",5.47,5.79,5.3,5.78,64704.525061],["2026-08-07",5.84,5.99,5.6715,5.91,100044.553245],["2026-08-10",6,6.0899,5.8,6.0176,47158.620235],["2026-08-11",5.78,5.9413,5.7,5.84,51228.904758],["2026-08-12",6.02,6.1,5.8231,5.95,47968.053246],["2026-08-13",5.95,6.055,5.71,5.75,93510.47792],["2026-08-14",6.05,6.1,5.5997,6.1,107900.587025]]}