{"t":"MPTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-10-03",8.0,13.7,8.0,13.1,2000.0],["2022-10-04",13.1,13.1,13.1,13.1,100.0],["2022-10-05",13.55,13.81,13.2,13.81,1600.0],["2022-10-06",13.81,13.81,13.81,13.81,200.0],["2022-10-07",13.3,15.5,12.62,15.2,74900.0],["2022-10-10",16.72,21.0,13.05,15.6,206300.0],["2022-10-11",14.04,14.04,12.0,13.27,69800.0],["2022-10-12",11.94,13.4,10.01,12.0,40400.0],["2022-10-13",12.0,13.818,11.5,12.9,27300.0],["2022-10-14",13.24,13.24,11.5,12.0,13200.0],["2022-10-17",11.17,13.06,11.05,11.75,23600.0],["2022-10-18",12.34,12.5,10.76,10.9,39400.0],["2022-10-19",10.6,12.1,10.6,10.7,45200.0],["2022-10-20",10.55,12.5,10.54,10.65,16900.0],["2022-10-21",10.72,12.26,10.7,10.7,24800.0],["2022-10-24",10.55,11.53,10.21,10.5,8500.0],["2022-10-25",10.75,11.0,10.5,10.55,5300.0],["2022-10-26",10.158,11.0,10.158,10.63,4200.0],["2022-10-27",11.0,11.0,10.571,10.61,4800.0],["2022-10-28",10.5,11.0,10.5,10.65,4000.0],["2022-10-31",10.69,10.872,10.3,10.3,5200.0],["2022-11-01",10.48,10.55,10.31,10.55,2600.0],["2022-11-02",10.49,10.74,10.21,10.31,4100.0],["2022-11-03",10.35,10.7,10.11,10.11,11900.0],["2022-11-04",10.26,10.26,9.66,10.1,8300.0],["2022-11-07",10.05,11.025,9.63,10.315,25800.0],["2022-11-08",10.31,10.544,10.31,10.5,1500.0],["2022-11-09",10.5,10.525,10.44,10.44,1500.0],["2022-11-10",10.66,10.66,9.765,10.45,16800.0],["2022-11-11",10.45,11.0,10.0,10.07,13800.0],["2022-11-14",10.0,10.6,9.988,10.6,10500.0],["2022-11-15",10.34,10.65,9.61,10.32,17300.0],["2022-11-16",9.9,10.385,9.9,10.352,1400.0],["2022-11-17",10.38,10.468,10.0,10.2,3700.0],["2022-11-18",10.387,10.412,9.91,9.92,5400.0],["2022-11-21",9.85,10.18,9.44,9.5,21200.0],["2022-11-22",9.61,10.125,9.6,9.6,3400.0],["2022-11-23",9.8,10.34,9.7,9.8,4000.0],["2022-11-25",9.872,10.127,9.72,9.72,4600.0],["2022-11-28",10.04,10.04,9.52,9.78,3000.0],["2022-11-29",9.5,9.64,9.5,9.57,1300.0],["2022-11-30",9.55,9.9,9.37,9.84,5700.0],["2022-12-01",9.7,9.9,9.603,9.89,4000.0],["2022-12-02",10.0,10.0,9.445,9.525,11500.0],["2022-12-05",9.675,9.801,9.278,9.3,10800.0],["2022-12-06",9.4,9.525,9.05,9.05,5100.0],["2022-12-07",9.376,9.409,9.0,9.32,17200.0],["2022-12-08",8.97,9.46,8.97,9.192,4300.0],["2022-12-09",9.328,9.362,9.0,9.07,6300.0],["2022-12-12",9.14,9.215,8.89,9.01,2500.0],["2022-12-13",8.25,8.994,7.99,8.786,16000.0],["2022-12-14",9.0,9.0,8.7,8.99,4400.0],["2022-12-15",9.0,9.0,8.39,8.915,3800.0],["2022-12-16",8.6,8.9,8.33,8.6,2800.0],["2022-12-19",8.6,8.6,8.4,8.4,1900.0],["2022-12-20",8.42,8.8,8.42,8.48,3800.0],["2022-12-21",8.51,8.98,8.51,8.76,9400.0],["2022-12-22",8.847,9.0,8.65,9.0,5000.0],["2022-12-23",8.998,9.25,8.77,9.075,8100.0],["2022-12-27",9.07,9.07,8.85,9.0,6100.0],["2022-12-28",8.95,9.152,8.9,9.047,38700.0],["2022-12-29",9.0,9.0,8.74,8.8,5600.0],["2022-12-30",8.89,8.89,8.75,8.75,2200.0],["2023-01-03",9.0,9.0,8.36,8.36,15300.0],["2023-01-04",8.6,8.84,8.39,8.45,6200.0],["2023-01-05",8.45,8.8,8.45,8.8,3300.0],["2023-01-06",8.8,9.065,8.71,9.065,5200.0],["2023-01-09",9.09,9.68,9.09,9.6,8300.0],["2023-01-10",9.59,9.755,9.58,9.65,7000.0],["2023-01-11",9.65,9.8,9.53,9.8,9300.0],["2023-01-12",9.66,9.85,9.66,9.85,1700.0],["2023-01-13",9.25,9.55,9.25,9.55,4100.0],["2023-01-17",9.75,9.95,9.71,9.71,1600.0],["2023-01-18",9.74,10.258,9.74,10.255,14800.0],["2023-01-19",9.99,10.236,9.95,10.236,1300.0],["2023-01-20",9.84,10.005,9.84,10.005,1600.0],["2023-01-23",10.23,10.234,9.85,10.1,5000.0],["2023-01-24",9.88,10.26,9.88,10.15,13300.0],["2023-01-25",10.27,10.535,10.13,10.5,7100.0],["2023-01-26",10.46,10.62,10.41,10.62,2500.0],["2023-01-27",10.588,10.61,10.56,10.56,2100.0],["2023-01-30",10.55,10.586,10.31,10.31,1900.0],["2023-01-31",10.209,10.238,10.001,10.105,6100.0],["2023-02-01",10.2,10.2,10.09,10.09,900.0],["2023-02-02",10.1,10.39,10.1,10.39,2600.0],["2023-02-03",10.16,11.4,10.16,11.066,7400.0],["2023-02-06",11.01,11.01,10.94,10.961,1600.0],["2023-02-07",11.165,11.39,10.87,11.39,2200.0],["2023-02-08",11.49,11.49,10.84,11.26,1700.0],["2023-02-09",10.88,11.25,10.83,11.1,1400.0],["2023-02-10",10.75,11.19,10.75,10.89,1300.0],["2023-02-13",10.88,10.89,10.41,10.41,2400.0],["2023-02-14",10.06,10.955,10.0,10.4,3300.0],["2023-02-15",10.4,10.704,10.4,10.42,1300.0],["2023-02-16",10.4,10.674,10.05,10.325,5000.0],["2023-02-17",10.4,10.575,10.32,10.575,3300.0],["2023-02-21",10.4,10.466,10.4,10.4,1300.0],["2023-02-22",10.41,10.425,10.21,10.27,8000.0],["2023-02-23",10.4,10.67,10.4,10.55,2200.0],["2023-02-24",10.585,10.585,10.5,10.5,800.0],["2023-02-27",10.725,10.725,10.4,10.4,1400.0],["2023-02-28",10.472,10.74,10.2,10.39,4600.0],["2023-03-01",9.85,10.62,9.85,10.1,8800.0],["2023-03-02",10.2,10.56,10.2,10.35,6300.0],["2023-03-03",10.56,10.72,10.3,10.3,2200.0],["2023-03-06",10.2,10.45,10.2,10.45,3600.0],["2023-03-07",10.18,10.37,10.18,10.2,1700.0],["2023-03-08",10.45,10.45,10.15,10.15,3200.0],["2023-03-09",10.16,10.53,9.95,10.173,7800.0],["2023-03-10",10.22,10.32,9.85,9.85,7100.0],["2023-03-13",9.85,10.1,9.75,10.02,4600.0],["2023-03-14",9.53,9.75,9.53,9.55,12100.0],["2023-03-15",9.53,9.62,9.53,9.62,1200.0],["2023-03-16",9.77,9.85,9.57,9.65,4100.0],["2023-03-17",9.72,10.28,9.72,10.06,4800.0],["2023-03-20",9.82,10.61,9.71,9.97,2700.0],["2023-03-21",9.79,10.28,9.77,10.12,6900.0],["2023-03-22",10.09,10.36,9.84,10.235,12700.0],["2023-03-23",10.1,10.5,9.81,10.14,10100.0],["2023-03-24",9.85,10.456,9.85,10.0,7100.0],["2023-03-27",9.86,10.24,9.86,10.03,1400.0],["2023-03-28",10.01,10.11,10.01,10.1,1300.0],["2023-03-29",10.0,10.01,10.0,10.0,900.0],["2023-03-30",10.02,10.25,10.0,10.0,2700.0],["2023-03-31",10.44,10.83,10.4,10.75,4400.0],["2023-04-03",10.752,10.83,10.45,10.82,2600.0],["2023-04-04",10.99,10.99,10.3,10.3,4900.0],["2023-04-05",10.25,10.3,10.21,10.3,2200.0],["2023-04-06",11.11,11.4,10.51,10.85,26000.0],["2023-04-10",11.12,11.65,10.961,11.52,14500.0],["2023-04-11",11.65,11.8,11.199,11.69,9700.0],["2023-04-12",11.84,11.84,11.12,11.483,16300.0],["2023-04-13",11.51,11.971,11.12,11.53,1700.0],["2023-04-14",11.6,12.0,11.6,11.79,2700.0],["2023-04-17",11.54,11.99,11.54,11.85,1300.0],["2023-04-18",11.99,11.99,11.61,11.69,2400.0],["2023-04-19",11.65,11.875,11.51,11.6,9200.0],["2023-04-20",11.7,11.99,11.61,11.76,7900.0],["2023-04-21",11.809,11.99,11.52,11.99,4400.0],["2023-04-24",11.99,12.11,11.72,11.82,4200.0],["2023-04-25",11.74,11.906,11.71,11.78,2000.0],["2023-04-26",11.74,11.963,11.701,11.785,2000.0],["2023-04-27",11.832,11.832,11.7,11.7,1600.0],["2023-04-28",11.7,11.85,11.7,11.739,2000.0],["2023-05-01",11.9,11.99,11.77,11.85,3100.0],["2023-05-02",11.977,11.98,11.7,11.7,1800.0],["2023-05-03",11.7,11.97,11.7,11.7,1300.0],["2023-05-04",11.7,11.795,11.7,11.7,3300.0],["2023-05-05",11.99,11.99,11.99,11.99,800.0],["2023-05-08",11.99,11.99,11.53,11.869,2800.0],["2023-05-09",11.9,11.9,11.9,11.9,400.0],["2023-05-10",11.9,11.973,11.9,11.9,800.0],["2023-05-11",11.9,11.9,11.655,11.854,1600.0],["2023-05-12",11.65,11.78,11.65,11.78,1800.0],["2023-05-15",11.7,11.755,11.7,11.755,600.0],["2023-05-16",11.7,11.924,11.7,11.74,2200.0],["2023-05-17",11.77,12.12,11.7,12.05,2500.0],["2023-05-18",11.72,12.02,11.7,11.72,3200.0],["2023-05-19",11.87,12.49,11.87,12.48,18200.0],["2023-05-22",12.499,13.19,12.499,13.05,12700.0],["2023-05-23",13.15,13.62,13.05,13.36,7300.0],["2023-05-24",13.31,13.31,12.9,13.07,7300.0],["2023-05-25",13.05,13.37,13.05,13.297,2700.0],["2023-05-26",12.48,13.214,12.48,13.214,1200.0],["2023-05-30",13.21,13.21,12.89,12.91,1400.0],["2023-05-31",12.865,13.005,12.865,12.982,800.0],["2023-06-01",12.855,13.13,12.855,13.09,3700.0],["2023-06-02",12.89,12.9,12.54,12.54,3700.0],["2023-06-05",12.52,12.52,12.42,12.45,2300.0],["2023-06-06",12.5,12.92,12.3,12.68,3700.0],["2023-06-07",12.19,12.6,12.19,12.35,2400.0],["2023-06-08",12.13,12.325,12.11,12.11,2200.0],["2023-06-09",12.031,12.341,11.75,11.75,2700.0],["2023-06-12",11.69,11.895,11.35,11.4,3600.0],["2023-06-13",11.4,11.6,11.18,11.575,4600.0],["2023-06-14",11.82,11.82,11.1,11.11,2500.0],["2023-06-15",11.25,11.3,11.25,11.3,900.0],["2023-06-16",11.0,12.02,10.93,12.02,8500.0],["2023-06-20",11.83,11.99,11.089,11.95,2400.0],["2023-06-21",11.95,11.95,11.95,11.95,0.0],["2023-06-22",11.64,11.64,11.35,11.36,4500.0],["2023-06-23",11.42,11.8,11.42,11.8,2600.0],["2023-06-26",11.54,11.58,11.5,11.5,1500.0],["2023-06-27",11.5,11.5,11.5,11.5,200.0],["2023-06-28",11.52,11.54,11.25,11.25,2200.0],["2023-06-29",10.9,10.9,10.9,10.9,500.0],["2023-06-30",10.9,11.39,10.85,11.1,4300.0],["2023-07-03",11.1,11.58,11.07,11.51,1800.0],["2023-07-05",11.18,11.5,11.15,11.2,11700.0],["2023-07-06",11.3,11.375,11.07,11.15,2900.0],["2023-07-07",11.2,11.2,11.2,11.2,600.0],["2023-07-10",11.17,11.17,11.15,11.15,500.0],["2023-07-11",11.16,11.16,11.15,11.15,500.0],["2023-07-12",11.16,11.37,11.15,11.15,1100.0],["2023-07-13",11.16,11.355,11.16,11.355,600.0],["2023-07-14",11.15,11.175,10.943,11.05,9900.0],["2023-07-17",11.16,11.3,11.05,11.3,4300.0],["2023-07-18",11.07,11.252,11.06,11.07,3800.0],["2023-07-19",11.4,11.4,11.1,11.1,3200.0],["2023-07-20",11.1,11.295,11.1,11.1,800.0],["2023-07-21",11.1,11.1,11.1,11.1,400.0],["2023-07-24",11.1,11.1,11.1,11.1,400.0],["2023-07-25",11.1,11.457,11.1,11.21,800.0],["2023-07-26",11.26,11.26,11.26,11.26,700.0],["2023-07-27",11.4,11.4,11.4,11.4,300.0],["2023-07-28",11.48,11.5,11.15,11.22,3400.0],["2023-07-31",11.09,11.5,11.09,11.46,1300.0],["2023-08-01",11.46,11.46,11.46,11.46,0.0],["2023-08-02",11.46,11.46,11.46,11.46,0.0],["2023-08-03",11.26,11.26,11.26,11.26,1100.0],["2023-08-04",11.26,11.5,11.16,11.17,1900.0],["2023-08-07",11.16,11.235,11.16,11.235,600.0],["2023-08-08",11.2,11.2,11.2,11.2,300.0],["2023-08-09",11.2,11.3,11.199,11.3,2100.0],["2023-08-10",11.3,11.3,11.3,11.3,6900.0],["2023-08-11",14.1,14.5,13.26,14.448,34200.0],["2023-08-14",14.5,14.5,14.0,14.33,9000.0],["2023-08-15",14.13,14.289,14.048,14.24,4700.0],["2023-08-16",14.03,14.5,14.03,14.23,1900.0],["2023-08-17",14.062,14.25,14.01,14.2,4500.0],["2023-08-18",14.15,15.5,14.09,15.5,18400.0],["2023-08-21",15.5,17.5,15.489,16.7,34300.0],["2023-08-22",17.37,17.37,16.16,16.61,10600.0],["2023-08-23",16.61,16.795,16.162,16.58,3600.0],["2023-08-24",16.58,17.201,16.5,16.5,4000.0],["2023-08-25",16.5,16.5,16.5,16.5,0.0],["2023-08-28",16.25,17.04,16.25,17.04,5400.0],["2023-08-29",17.39,19.72,16.87,19.2,33200.0],["2023-08-30",19.57,19.57,18.03,18.296,17300.0],["2023-08-31",18.08,19.596,17.95,19.0,14200.0],["2023-09-01",19.0,19.499,17.6,19.25,7500.0],["2023-09-05",19.25,20.748,19.25,20.39,25700.0],["2023-09-06",20.5,20.5,19.2,19.5,16000.0],["2023-09-07",20.0,20.32,19.25,20.205,7800.0],["2023-09-08",20.32,20.32,19.02,20.28,6200.0],["2023-09-11",20.28,21.11,19.74,20.49,16100.0],["2023-09-12",19.11,20.62,19.11,20.08,10400.0],["2023-09-13",20.75,20.75,18.3,19.01,27600.0],["2023-09-14",19.95,20.28,18.129,19.61,14400.0],["2023-09-15",19.753,19.753,18.11,19.01,8500.0],["2023-09-18",18.13,19.944,18.13,19.35,8000.0],["2023-09-19",19.99,19.992,19.2,19.76,4600.0],["2023-09-20",19.75,20.0,18.26,18.99,8100.0],["2023-09-21",19.41,19.41,16.765,17.46,18900.0],["2023-09-22",17.5,17.59,17.02,17.07,5600.0],["2023-09-25",17.04,17.65,16.356,16.89,9300.0],["2023-09-26",16.76,17.965,16.57,17.51,7900.0],["2023-09-27",17.61,17.61,16.81,16.94,7900.0],["2023-09-28",17.01,17.24,16.545,16.99,8000.0],["2023-09-29",17.06,18.18,16.65,17.695,11500.0],["2023-10-02",17.99,19.425,17.99,19.24,14600.0],["2023-10-03",19.15,19.15,17.95,18.3,6900.0],["2023-10-04",18.24,19.0,17.74,18.29,4900.0],["2023-10-05",18.95,18.95,18.36,18.36,3500.0],["2023-10-06",18.29,19.092,18.003,18.65,3300.0],["2023-10-09",18.28,25.16,18.28,24.25,444400.0],["2023-10-10",24.34,24.34,22.02,23.42,160500.0],["2023-10-11",23.68,26.06,23.35,25.55,58000.0],["2023-10-12",26.0,26.5,23.7,24.24,70500.0],["2023-10-13",24.35,24.472,22.1,23.57,89700.0],["2023-10-16",23.15,24.98,23.06,24.95,39900.0],["2023-10-17",25.5,26.86,24.85,26.86,55800.0],["2023-10-18",26.87,27.56,26.001,27.03,59800.0],["2023-10-19",27.29,27.56,26.7,27.49,18300.0],["2023-10-20",27.38,27.5,25.778,26.95,20200.0],["2023-10-23",26.81,27.12,25.725,26.8,14700.0],["2023-10-24",26.99,29.93,26.99,29.9,63100.0],["2023-10-25",29.92,29.92,28.14,29.37,46400.0],["2023-10-26",29.45,29.7,27.4,28.56,27100.0],["2023-10-27",28.33,28.9,21.0,21.09,97400.0],["2023-10-30",22.3,22.88,20.9,20.9,34700.0],["2023-10-31",21.04,24.54,21.04,24.1,41300.0],["2023-11-01",24.2,26.29,24.2,26.29,26600.0],["2023-11-02",27.5,29.095,26.382,28.3,40200.0],["2023-11-03",28.7,28.7,25.6,26.05,29900.0],["2023-11-06",28.55,30.2,27.51,30.16,68300.0],["2023-11-07",30.5,30.954,28.21,29.09,59300.0],["2023-11-08",29.0,30.67,28.629,29.5,31700.0],["2023-11-09",29.21,29.74,28.255,28.8,20400.0],["2023-11-10",29.81,32.98,29.0,32.4,82100.0],["2023-11-13",33.5,36.78,33.0,36.44,106000.0],["2023-11-14",37.07,38.81,35.76,38.06,119900.0],["2023-11-15",38.51,39.765,35.61,36.28,72200.0],["2023-11-16",36.15,36.15,32.29,35.41,66000.0],["2023-11-17",35.77,36.58,34.91,36.58,31700.0],["2023-11-20",37.33,39.22,37.0,37.99,102800.0],["2023-11-21",37.77,39.02,37.35,38.43,46200.0],["2023-11-22",38.43,38.43,32.8,34.01,87900.0],["2023-11-24",35.12,36.61,34.01,34.01,29900.0],["2023-11-27",34.01,37.25,34.01,36.74,70700.0],["2023-11-28",36.69,36.975,35.0,35.92,72600.0],["2023-11-29",36.1,36.29,32.001,33.0,74100.0],["2023-11-30",33.38,34.77,33.1,34.5,52600.0],["2023-12-01",35.23,35.23,31.25,32.18,97300.0],["2023-12-04",33.95,38.37,33.575,35.98,218700.0],["2023-12-05",37.05,37.22,34.34,34.79,105200.0],["2023-12-06",35.14,37.36,33.87,34.79,72200.0],["2023-12-07",35.0,35.5,30.74,32.28,75800.0],["2023-12-08",32.28,32.988,30.0,30.95,70000.0],["2023-12-11",31.1,32.44,26.76,27.73,203600.0],["2023-12-12",26.5,28.65,25.539,28.25,63900.0],["2023-12-13",28.01,28.202,25.26,27.36,79700.0],["2023-12-14",27.44,28.385,27.01,27.72,100600.0],["2023-12-15",28.0,28.52,26.32,26.87,58100.0],["2023-12-18",27.73,30.74,27.73,29.87,71100.0],["2023-12-19",30.2,33.56,30.195,33.56,73500.0],["2023-12-20",33.65,34.79,32.179,32.74,59100.0],["2023-12-21",33.12,34.79,32.549,34.7,41800.0],["2023-12-22",35.0,35.48,33.46,33.46,58000.0],["2023-12-26",33.76,35.446,33.76,35.12,36500.0],["2023-12-27",35.48,36.79,35.353,36.06,38500.0],["2023-12-28",36.19,39.0,36.1,36.95,71600.0],["2023-12-29",36.96,37.02,35.17,35.7,57000.0],["2024-01-02",35.7,37.5,28.6,36.79,230500.0],["2024-01-03",37.49,41.62,35.0,36.23,265900.0],["2024-01-04",37.34,43.36,36.66,36.8,236700.0],["2024-01-05",37.32,38.35,33.67,33.7,157200.0],["2024-01-08",35.06,37.24,34.25,36.92,88600.0],["2024-01-09",37.1,40.574,35.229,39.62,134000.0],["2024-01-10",39.88,43.41,37.7,38.55,187400.0],["2024-01-11",38.78,38.78,34.7,37.41,125400.0],["2024-01-12",37.07,38.079,35.872,37.0,59000.0],["2024-01-16",37.0,42.8,36.63,42.58,185900.0],["2024-01-17",42.55,42.79,40.18,42.23,57400.0],["2024-01-18",42.4,43.34,39.54,40.94,54000.0],["2024-01-19",41.83,42.49,39.46,41.38,63500.0],["2024-01-22",41.5,42.489,38.81,39.07,84800.0],["2024-01-23",38.07,38.235,35.09,35.5,198100.0],["2024-01-24",36.49,37.93,36.0,36.39,82600.0],["2024-01-25",36.39,37.165,32.51,33.96,103200.0],["2024-01-26",34.02,35.285,32.88,33.66,66400.0],["2024-01-29",32.38,33.49,30.25,31.27,124200.0],["2024-01-30",31.04,31.76,30.802,31.23,45700.0],["2024-01-31",31.48,32.95,30.1,30.43,75500.0],["2024-02-01",30.65,33.68,30.4,32.95,57800.0],["2024-02-02",33.19,35.8,33.16,35.34,61500.0],["2024-02-05",35.55,35.55,33.11,33.38,54400.0],["2024-02-06",33.37,36.7,33.0,35.5,59200.0],["2024-02-07",35.91,37.65,35.77,35.8,56600.0],["2024-02-08",35.8,36.36,34.01,34.66,50900.0],["2024-02-09",34.58,36.01,33.7,35.74,37900.0],["2024-02-12",35.76,38.19,35.752,38.08,62800.0],["2024-02-13",37.19,37.77,35.5,37.14,69300.0],["2024-02-14",38.15,39.52,37.652,39.08,45900.0],["2024-02-15",39.23,42.7,39.15,42.15,115600.0],["2024-02-16",42.0,44.53,40.57,43.44,95000.0],["2024-02-20",43.01,43.016,33.59,36.57,186800.0],["2024-02-21",36.25,38.71,36.07,37.5,31200.0],["2024-02-22",38.44,38.66,35.54,36.56,54900.0],["2024-02-23",36.71,38.44,35.81,35.81,42100.0],["2024-02-26",36.01,38.0,36.01,37.56,40900.0],["2024-02-27",37.9,38.04,36.22,36.76,49200.0],["2024-02-28",37.17,37.98,36.0,37.48,25400.0],["2024-02-29",38.3,38.98,37.059,38.97,35900.0],["2024-03-01",38.99,39.3,37.88,38.65,29300.0],["2024-03-04",39.07,41.87,37.25,41.66,72500.0],["2024-03-05",41.66,41.78,39.61,41.0,33300.0],["2024-03-06",41.4,41.4,39.98,40.04,22300.0],["2024-03-07",40.39,40.832,38.402,40.06,44800.0],["2024-03-08",40.2,41.43,39.3,41.43,39100.0],["2024-03-11",41.11,41.26,39.3,40.48,43200.0],["2024-03-12",40.28,44.8,39.905,42.96,89700.0],["2024-03-13",42.96,45.6,42.08,42.08,44900.0],["2024-03-14",42.0,42.81,38.07,38.6,64600.0],["2024-03-15",38.99,41.0,38.49,39.94,31900.0],["2024-03-18",40.48,42.02,40.164,40.88,28400.0],["2024-03-19",40.57,40.85,39.03,39.5,47500.0],["2024-03-20",39.52,41.36,39.52,40.7,11900.0],["2024-03-21",41.0,41.5,40.18,41.24,29100.0],["2024-03-22",40.96,41.06,39.5,40.08,31300.0],["2024-03-25",40.0,40.99,39.01,39.01,50100.0],["2024-03-26",34.0,35.96,26.4,29.71,555100.0],["2024-03-27",29.93,32.083,28.71,31.6,117600.0],["2024-03-28",31.65,31.65,29.4,30.0,52600.0],["2024-04-01",30.0,30.245,27.718,29.41,97600.0],["2024-04-02",29.2,29.951,28.01,29.5,45500.0],["2024-04-03",29.5,29.5,27.78,28.78,66200.0],["2024-04-04",28.7,28.7,26.13,26.13,99800.0],["2024-04-05",26.7,27.41,25.69,26.94,46300.0],["2024-04-08",27.2,28.245,26.0,27.02,50400.0],["2024-04-09",26.68,27.381,26.2,27.07,36300.0],["2024-04-10",27.07,28.19,26.04,26.85,45700.0],["2024-04-11",26.5,29.685,26.5,29.49,51400.0],["2024-04-12",29.29,30.99,28.03,28.52,57600.0],["2024-04-15",28.69,29.4,27.04,27.04,25300.0],["2024-04-16",27.01,28.54,27.01,27.25,33900.0],["2024-04-17",27.52,28.233,26.1,26.1,20700.0],["2024-04-18",26.3,27.672,23.0,23.79,106800.0],["2024-04-19",23.72,24.41,23.295,23.9,30500.0],["2024-04-22",23.2,26.749,23.2,25.68,94100.0],["2024-04-23",25.52,26.2,24.68,25.54,36800.0],["2024-04-24",25.57,28.535,25.21,27.49,52600.0],["2024-04-25",26.79,27.258,25.67,26.87,13700.0],["2024-04-26",26.91,27.1,26.096,26.18,18300.0],["2024-04-29",26.33,27.206,26.33,26.61,18200.0],["2024-04-30",26.84,28.38,26.795,27.76,40300.0],["2024-05-01",27.67,28.0,26.695,26.85,20700.0],["2024-05-02",27.31,28.33,26.75,27.58,15900.0],["2024-05-03",27.77,27.77,26.8,27.19,18900.0],["2024-05-06",27.6,28.45,26.99,27.51,36400.0],["2024-05-07",27.91,29.81,27.8,29.17,25300.0],["2024-05-08",29.95,29.95,27.93,29.1,54700.0],["2024-05-09",29.71,29.71,27.8,28.05,22300.0],["2024-05-10",27.68,28.65,27.14,28.65,33400.0],["2024-05-13",28.85,29.28,28.0,28.53,44500.0],["2024-05-14",28.99,29.0,28.12,28.37,39000.0],["2024-05-15",28.56,29.13,28.0,29.0,44900.0],["2024-05-16",28.97,30.0,28.172,30.0,32900.0],["2024-05-17",29.76,29.8,28.93,28.93,14100.0],["2024-05-20",29.25,31.11,28.472,30.62,32300.0],["2024-05-21",30.66,33.3,30.0,32.48,42200.0],["2024-05-22",32.25,34.0,32.06,32.88,29200.0],["2024-05-23",33.03,34.55,32.0,33.005,40800.0],["2024-05-24",33.28,35.465,33.25,35.15,41900.0],["2024-05-28",35.42,37.08,34.47,36.16,59700.0],["2024-05-29",36.0,36.868,35.75,36.8,47400.0],["2024-05-30",36.3,39.2,36.3,38.43,35600.0],["2024-05-31",38.56,39.68,34.98,36.3,74600.0],["2024-06-03",36.43,37.26,33.17,33.25,29700.0],["2024-06-04",33.15,33.49,31.25,32.82,24700.0],["2024-06-05",33.26,35.98,33.05,35.97,22600.0],["2024-06-06",36.02,36.637,34.7,35.07,11400.0],["2024-06-07",35.1,35.48,34.69,34.69,5300.0],["2024-06-10",34.27,36.3,34.27,35.9,14800.0],["2024-06-11",36.0,37.6,35.052,36.75,18000.0],["2024-06-12",37.37,37.77,34.8,35.6,17900.0],["2024-06-13",35.9,36.02,34.8,35.41,18800.0],["2024-06-14",35.145,37.57,34.24,35.24,37300.0],["2024-06-17",35.83,35.83,34.55,35.02,28900.0],["2024-06-18",34.79,35.05,32.72,33.5,45500.0],["2024-06-20",33.51,34.1,31.06,31.06,31100.0],["2024-06-21",31.0,32.0,30.03,31.32,35900.0],["2024-06-24",31.47,33.01,30.78,32.31,27300.0],["2024-06-25",33.7,33.92,32.455,33.41,13100.0],["2024-06-26",33.41,34.83,32.5,33.99,8500.0],["2024-06-27",33.75,35.0,33.75,34.49,33600.0],["2024-06-28",34.99,35.72,34.403,35.21,10900.0],["2024-07-01",35.39,35.5,34.0,34.77,16000.0],["2024-07-02",34.86,35.5,34.556,34.9,13500.0],["2024-07-03",35.18,35.586,34.283,35.144,12900.0],["2024-07-05",35.12,35.89,34.78,35.06,17100.0],["2024-07-08",34.48,35.492,34.07,34.56,23800.0],["2024-07-09",34.39,35.7,33.94,35.04,34000.0],["2024-07-10",34.41,34.605,32.5,32.98,60800.0],["2024-07-11",33.1,33.85,31.55,33.01,49900.0],["2024-07-12",33.7,34.26,33.16,33.6,16100.0],["2024-07-15",33.55,34.964,33.225,33.25,16300.0],["2024-07-16",33.58,35.0,32.928,35.0,17300.0],["2024-07-17",34.73,35.05,32.12,32.62,23000.0],["2024-07-18",32.5,32.765,30.69,30.69,20300.0],["2024-07-19",30.57,32.44,30.57,31.81,14400.0],["2024-07-22",31.73,32.445,31.3,32.0,8100.0],["2024-07-23",31.79,33.78,31.78,33.78,17500.0],["2024-07-24",33.15,34.8,33.15,34.126,26400.0],["2024-07-25",34.02,34.92,32.857,33.34,32800.0],["2024-07-26",34.35,35.17,33.743,33.99,20800.0],["2024-07-29",33.86,35.38,33.15,34.33,27400.0],["2024-07-30",34.49,34.7,32.7,33.12,20500.0],["2024-07-31",33.744,35.54,33.53,35.02,21700.0],["2024-08-01",35.17,35.3,32.77,32.77,33200.0],["2024-08-02",32.7,33.46,30.51,32.63,36600.0],["2024-08-05",30.61,32.4,30.2,31.31,30500.0],["2024-08-06",31.4,33.49,30.67,31.8,18900.0],["2024-08-07",32.28,33.209,30.59,30.59,27000.0],["2024-08-08",31.64,32.2,30.6,31.3,17900.0],["2024-08-09",30.62,32.11,30.18,30.49,27700.0],["2024-08-12",30.3,31.49,28.72,29.685,15100.0],["2024-08-13",30.0,33.25,29.85,31.89,31200.0],["2024-08-14",35.0,36.0,33.46,35.42,40300.0],["2024-08-15",36.27,36.27,33.96,35.01,36600.0],["2024-08-16",35.01,36.25,34.376,35.86,16600.0],["2024-08-19",36.07,36.72,35.49,35.49,23500.0],["2024-08-20",35.49,37.44,35.49,36.9,28600.0],["2024-08-21",37.15,38.19,36.91,37.04,19800.0],["2024-08-22",37.5,38.13,37.21,37.66,10700.0],["2024-08-23",37.43,38.49,36.53,36.53,22000.0],["2024-08-26",37.0,37.75,36.69,37.56,43200.0],["2024-08-27",37.51,37.55,36.09,37.32,34200.0],["2024-08-28",36.96,37.81,36.12,36.3,7900.0],["2024-08-29",36.22,37.25,36.22,36.83,8200.0],["2024-08-30",36.97,37.51,36.53,37.51,12500.0],["2024-09-03",36.73,37.389,33.61,35.11,44700.0],["2024-09-04",34.81,35.43,34.6,34.6,10000.0],["2024-09-05",35.11,35.85,34.51,35.0,16300.0],["2024-09-06",35.06,35.06,33.105,33.31,12300.0],["2024-09-09",34.12,34.895,33.02,33.78,8100.0],["2024-09-10",33.495,33.67,33.11,33.58,4600.0],["2024-09-11",33.76,33.87,33.0,33.8,11400.0],["2024-09-12",33.76,34.01,33.56,34.01,7900.0],["2024-09-13",33.99,36.0,33.99,35.99,16800.0],["2024-09-16",36.0,36.6,34.75,35.2,19200.0],["2024-09-17",35.2,36.115,34.51,34.85,23500.0],["2024-09-18",36.018,36.45,34.69,34.85,30300.0],["2024-09-19",35.17,36.075,35.01,35.55,18000.0],["2024-09-20",35.62,36.044,34.34,35.87,31300.0],["2024-09-23",36.0,37.25,35.76,37.25,39100.0],["2024-09-24",37.65,38.71,36.5,38.19,39700.0],["2024-09-25",38.19,38.19,35.0,37.04,40300.0],["2024-09-26",37.65,38.36,36.88,38.36,34400.0],["2024-09-27",38.71,41.15,38.01,41.02,51300.0],["2024-09-30",41.49,42.5,40.945,41.69,50800.0],["2024-10-01",41.79,43.443,41.08,43.15,33600.0],["2024-10-02",43.5,45.06,42.31,44.94,35900.0],["2024-10-03",45.05,46.51,43.864,45.71,40300.0],["2024-10-04",46.0,46.0,43.23,43.23,35400.0],["2024-10-07",43.74,44.99,42.23,43.5,29300.0],["2024-10-08",43.22,45.0,43.2,43.2,21200.0],["2024-10-09",43.38,45.76,43.37,45.67,22200.0],["2024-10-10",45.7,48.459,45.0,48.0,51600.0],["2024-10-11",48.3,50.48,47.5,47.5,35100.0],["2024-10-14",48.2,53.04,48.2,52.04,75200.0],["2024-10-15",52.24,52.24,48.11,49.25,46600.0],["2024-10-16",49.41,51.93,48.724,49.99,24700.0],["2024-10-17",50.48,51.51,47.634,49.09,35500.0],["2024-10-18",47.53,49.2,45.55,49.0,18300.0],["2024-10-21",48.83,50.68,48.24,50.17,24800.0],["2024-10-22",49.89,51.01,47.42,50.49,42100.0],["2024-10-23",50.0,50.49,48.75,49.45,14800.0],["2024-10-24",49.49,50.49,48.47,50.49,25600.0],["2024-10-25",50.88,51.52,49.73,50.82,23600.0],["2024-10-28",50.8,52.23,50.344,51.13,20500.0],["2024-10-29",51.6,54.0,50.479,52.81,41200.0],["2024-10-30",52.62,53.59,51.5,52.09,20500.0],["2024-10-31",51.95,51.95,49.78,50.38,24000.0],["2024-11-01",50.7,52.555,50.578,52.07,22800.0],["2024-11-04",53.0,53.0,52.136,52.2,19700.0],["2024-11-05",52.47,53.55,52.15,52.74,25700.0],["2024-11-06",53.78,53.88,52.565,53.86,27800.0],["2024-11-07",53.88,55.99,53.31,54.91,25200.0],["2024-11-08",54.34,55.278,53.053,55.07,26900.0],["2024-11-11",55.07,55.44,54.37,55.33,46200.0],["2024-11-12",54.88,55.335,53.326,54.4,30300.0],["2024-11-13",54.25,54.55,52.24,53.74,52300.0],["2024-11-14",58.0,62.5,56.75,59.82,118700.0],["2024-11-15",60.42,60.42,54.3,56.4,62800.0],["2024-11-18",56.66,58.452,54.31,54.4,61000.0],["2024-11-19",54.94,60.15,54.02,60.0,53400.0],["2024-11-20",59.46,59.548,57.09,57.95,28800.0],["2024-11-21",59.06,62.5,58.082,62.3,53500.0],["2024-11-22",61.81,65.73,61.07,62.48,40400.0],["2024-11-25",64.12,71.096,64.12,66.07,121000.0],["2024-11-26",68.0,69.0,64.44,66.53,91600.0],["2024-11-27",66.53,68.914,64.8,65.37,37300.0],["2024-11-29",65.07,65.895,64.65,65.56,15200.0],["2024-12-02",66.0,67.76,64.823,66.05,52600.0],["2024-12-03",65.87,69.78,65.307,69.78,67100.0],["2024-12-04",69.99,71.0,65.6,67.28,83000.0],["2024-12-05",66.2,70.31,65.0,69.98,48600.0],["2024-12-06",69.97,70.3,65.097,66.36,61600.0],["2024-12-09",66.37,67.5,62.1,66.84,70300.0],["2024-12-10",66.91,69.16,64.04,66.24,44400.0],["2024-12-11",66.42,67.56,65.09,67.56,25200.0],["2024-12-12",67.15,69.0,61.33,62.03,41100.0],["2024-12-13",62.19,62.61,55.454,60.43,109000.0],["2024-12-16",60.51,61.97,58.04,59.99,45100.0],["2024-12-17",60.0,60.235,57.99,59.15,23000.0],["2024-12-18",59.15,59.485,51.11,52.34,42700.0],["2024-12-19",53.58,54.744,51.39,53.25,27500.0],["2024-12-20",51.37,52.87,48.71,49.86,79900.0],["2024-12-23",48.01,49.86,46.373,49.11,45500.0],["2024-12-24",49.16,51.39,48.5,51.39,14000.0],["2024-12-26",50.44,52.07,50.1,50.9,25000.0],["2024-12-27",49.23,50.69,48.65,50.62,41000.0],["2024-12-30",49.74,50.065,47.68,48.73,49900.0],["2024-12-31",48.09,48.444,47.06,48.43,20500.0],["2025-01-02",48.32,51.98,48.32,49.72,40400.0],["2025-01-03",50.43,51.927,50.02,51.25,17600.0],["2025-01-06",51.29,51.5,48.75,48.91,56700.0],["2025-01-07",55.0,55.3,50.79,52.52,67400.0],["2025-01-08",52.55,52.915,48.8,50.77,48700.0],["2025-01-10",51.0,51.17,48.6,51.17,33000.0],["2025-01-13",50.37,50.37,45.64,48.2,55800.0],["2025-01-14",48.5,52.89,48.5,50.4,45400.0],["2025-01-15",55.26,55.65,50.86,54.65,56400.0],["2025-01-16",53.8,54.735,52.142,53.51,29000.0],["2025-01-17",53.51,55.45,52.91,55.42,29100.0],["2025-01-21",55.72,61.79,55.2,58.0,68300.0],["2025-01-22",58.18,61.905,58.0,59.29,38400.0],["2025-01-23",59.12,60.79,58.79,58.79,19100.0],["2025-01-24",58.91,59.458,57.415,58.88,23600.0],["2025-01-27",55.5,57.5,53.19,56.96,42700.0],["2025-01-28",56.4,56.884,55.0,55.66,21400.0],["2025-01-29",56.74,59.055,56.74,57.53,16200.0],["2025-01-30",58.25,59.97,56.58,58.06,18300.0],["2025-01-31",58.58,59.94,57.44,58.9,29100.0],["2025-02-03",56.83,58.74,53.345,55.99,31300.0],["2025-02-04",56.0,56.36,53.3,56.36,21100.0],["2025-02-05",57.95,59.65,55.4,56.33,14900.0],["2025-02-06",56.3,57.49,55.755,57.18,16000.0],["2025-02-07",57.14,57.14,54.51,54.76,13900.0],["2025-02-10",55.27,55.5,52.75,53.44,29200.0],["2025-02-11",51.32,53.71,50.8,52.85,23900.0],["2025-02-12",53.2,54.94,52.232,52.95,14700.0],["2025-02-13",52.84,53.53,50.42,50.5,26000.0],["2025-02-14",50.8,51.0,48.77,50.14,35700.0],["2025-02-18",49.67,49.67,43.49,45.98,117800.0],["2025-02-19",46.0,48.74,46.0,48.61,32000.0],["2025-02-20",48.11,48.11,44.29,45.92,34100.0],["2025-02-21",44.68,44.68,36.95,37.81,218200.0],["2025-02-24",38.66,42.01,34.81,35.0,140300.0],["2025-02-25",35.41,38.1,34.5,37.75,70200.0],["2025-02-26",38.11,40.43,36.24,38.91,77600.0],["2025-02-27",40.21,43.33,38.97,40.16,137600.0],["2025-02-28",40.0,40.6,38.68,39.56,37600.0],["2025-03-03",39.0,41.991,39.0,39.48,70900.0],["2025-03-04",39.1,40.368,36.737,38.37,60200.0],["2025-03-05",38.63,43.84,38.4,43.27,45700.0],["2025-03-06",42.18,44.735,41.53,44.2,53000.0],["2025-03-07",44.08,44.97,42.38,44.71,34800.0],["2025-03-10",40.7,40.74,38.54,39.0,48200.0],["2025-03-11",39.8,40.7,36.23,39.55,30300.0],["2025-03-12",40.13,40.705,37.0,38.06,37300.0],["2025-03-13",38.06,38.65,36.22,36.38,25100.0],["2025-03-14",36.37,37.99,36.37,37.99,17000.0],["2025-03-17",37.09,41.435,36.193,40.43,52700.0],["2025-03-18",40.51,40.51,36.87,36.87,31600.0],["2025-03-19",37.16,38.345,37.05,37.97,27900.0],["2025-03-20",37.59,39.435,36.425,38.0,17500.0],["2025-03-21",38.13,38.53,37.39,37.39,9400.0],["2025-03-24",38.26,43.99,36.69,42.09,216800.0],["2025-03-25",43.19,46.15,42.7,44.59,98500.0],["2025-03-26",45.49,45.49,40.0,42.95,88500.0],["2025-03-27",42.68,45.05,40.0,41.53,108800.0],["2025-03-28",40.86,43.61,38.88,43.04,78200.0],["2025-03-31",41.84,44.82,40.525,44.54,51800.0],["2025-04-01",44.7,49.68,41.63,46.41,71900.0],["2025-04-02",46.51,49.5,45.985,47.05,57800.0],["2025-04-03",43.51,44.77,41.53,42.4,95500.0],["2025-04-04",41.2,41.5,38.15,40.32,107500.0],["2025-04-07",37.02,43.155,37.0,42.46,76300.0],["2025-04-08",44.15,44.607,39.15,41.1,54000.0],["2025-04-09",39.89,48.0,39.21,45.11,154700.0],["2025-04-10",44.04,45.325,42.45,44.23,27400.0],["2025-04-11",44.08,50.34,44.08,49.49,68700.0],["2025-04-14",49.56,51.99,47.0,50.56,56700.0],["2025-04-15",50.43,51.365,48.65,48.65,24800.0],["2025-04-16",48.85,51.46,47.93,48.66,27200.0],["2025-04-17",49.18,52.87,48.36,51.47,37000.0],["2025-04-21",51.28,52.473,48.7,49.85,31300.0],["2025-04-22",51.4,53.69,49.47,53.35,48400.0],["2025-04-23",54.23,55.0,50.63,51.88,36000.0],["2025-04-24",51.95,55.25,51.95,53.43,33500.0],["2025-04-25",52.95,57.56,52.24,57.33,47400.0],["2025-04-28",57.51,58.16,54.63,57.85,38900.0],["2025-04-29",57.75,59.4,55.1,56.91,39500.0],["2025-04-30",56.0,56.0,54.13,55.47,50200.0],["2025-05-01",54.51,59.95,54.51,57.31,50700.0],["2025-05-02",57.99,58.86,56.99,58.44,21900.0],["2025-05-05",58.01,58.01,55.2,55.76,18200.0],["2025-05-06",55.36,57.13,55.172,56.92,23000.0],["2025-05-07",56.73,58.06,55.01,56.05,40500.0],["2025-05-08",55.8,56.24,51.1,54.34,45600.0],["2025-05-09",54.36,57.72,54.36,56.33,32100.0],["2025-05-12",60.0,60.0,56.925,57.4,48100.0],["2025-05-13",56.52,59.84,56.181,59.64,48800.0],["2025-05-14",53.68,53.9,49.0,49.0,115500.0],["2025-05-15",49.75,51.7,46.76,47.45,72500.0],["2025-05-16",47.11,48.99,46.985,48.08,31900.0],["2025-05-19",47.0,50.165,47.0,48.43,58300.0],["2025-05-20",48.75,49.96,46.0,46.96,26900.0],["2025-05-21",46.48,46.8,45.05,45.54,21500.0],["2025-05-22",45.64,46.57,44.21,45.04,38200.0],["2025-05-23",44.21,45.86,44.21,45.55,50200.0],["2025-05-27",47.01,48.54,46.0,47.5,46500.0],["2025-05-28",48.14,50.0,46.5,48.07,40900.0],["2025-05-29",49.0,51.0,46.614,47.05,44700.0],["2025-05-30",47.02,47.105,45.01,46.27,18400.0],["2025-06-02",45.72,47.5,45.12,46.39,21500.0],["2025-06-03",45.67,46.095,44.93,45.8,19400.0],["2025-06-04",44.265,46.83,44.265,46.15,19500.0],["2025-06-05",46.66,46.866,43.19,44.76,75300.0],["2025-06-06",45.36,47.834,44.05,46.64,33100.0],["2025-06-09",46.3,48.0,45.15,46.65,17700.0],["2025-06-10",46.62,46.62,45.114,45.13,32300.0],["2025-06-11",45.5,46.41,43.69,45.59,33700.0],["2025-06-12",45.4,47.24,43.3,46.01,51300.0],["2025-06-13",46.36,48.62,44.02,45.33,63500.0],["2025-06-16",46.01,47.037,45.01,45.81,39100.0],["2025-06-17",44.61,48.58,44.61,48.08,49600.0],["2025-06-18",47.78,48.92,39.25,40.08,249700.0],["2025-06-20",38.08,40.5,36.38,39.56,145000.0],["2025-06-23",38.59,40.25,38.59,40.16,98300.0],["2025-06-24",40.5,41.4,37.84,38.94,120700.0],["2025-06-25",38.88,39.25,37.6,38.76,89900.0],["2025-06-26",39.0,41.6,38.8,41.24,82200.0],["2025-06-27",40.68,42.7,39.955,41.59,376500.0],["2025-06-30",42.0,42.16,40.7,42.0,68400.0],["2025-07-01",42.0,42.0,39.02,40.01,80600.0],["2025-07-02",40.05,41.0,39.69,40.11,52800.0],["2025-07-03",40.6,40.885,39.91,40.26,34200.0],["2025-07-07",40.11,41.058,39.84,40.84,63700.0],["2025-07-08",40.67,42.0,40.67,41.48,39600.0],["2025-07-09",41.43,41.51,40.01,40.01,50300.0],["2025-07-10",39.99,40.68,39.236,40.35,30300.0],["2025-07-11",40.02,40.355,38.9,39.25,50800.0],["2025-07-14",39.22,40.46,38.652,39.82,43900.0],["2025-07-15",40.26,40.26,38.41,38.68,48300.0],["2025-07-16",38.65,40.72,38.65,40.63,51400.0],["2025-07-17",40.5,42.64,40.2,41.13,79900.0],["2025-07-18",41.75,42.0,40.11,40.11,51200.0],["2025-07-21",40.49,41.68,39.24,41.58,59900.0],["2025-07-22",41.42,42.055,40.873,41.51,45600.0],["2025-07-23",41.88,43.86,41.498,43.85,61100.0],["2025-07-24",43.42,43.58,42.0,42.03,44300.0],["2025-07-25",42.15,44.575,42.15,43.69,58100.0],["2025-07-28",43.77,44.329,43.5,44.03,34400.0],["2025-07-29",44.07,45.01,43.92,44.34,54300.0],["2025-07-30",44.7,45.8,44.01,44.58,64900.0],["2025-07-31",44.24,45.04,43.68,43.98,43800.0],["2025-08-01",43.62,43.62,41.58,42.71,51800.0],["2025-08-04",42.51,44.26,42.51,44.21,33100.0],["2025-08-05",44.27,45.0,43.8,43.99,36400.0],["2025-08-06",44.25,46.0,44.2,45.5,30000.0],["2025-08-07",45.88,45.9,44.935,44.95,24400.0],["2025-08-08",45.04,45.59,43.3,43.6,49200.0],["2025-08-11",43.8,45.435,43.8,45.1,32900.0],["2025-08-12",45.5,47.23,44.77,46.94,63300.0],["2025-08-13",42.01,43.94,40.77,41.96,142800.0],["2025-08-14",41.43,42.26,40.655,41.56,69400.0],["2025-08-15",41.87,41.87,40.145,41.22,46200.0],["2025-08-18",41.3,43.47,41.3,43.19,56000.0],["2025-08-19",43.31,43.348,41.58,41.58,40500.0],["2025-08-20",42.42,43.02,40.995,42.48,30800.0],["2025-08-21",43.02,43.64,42.43,43.2,21400.0],["2025-08-22",43.86,45.5,43.387,44.91,38800.0],["2025-08-25",44.2,45.7,44.2,45.07,21500.0],["2025-08-26",44.91,45.76,44.88,45.3,30100.0],["2025-08-27",45.1,46.0,44.53,45.0,36300.0],["2025-08-28",45.13,45.78,44.42,45.4,44500.0],["2025-08-29",45.61,45.61,44.38,44.98,13700.0],["2025-09-02",44.17,45.23,44.04,44.52,38100.0],["2025-09-03",44.52,45.38,43.456,44.02,30300.0],["2025-09-04",44.78,45.26,44.47,45.12,19800.0],["2025-09-05",45.816,46.2,44.44,44.92,14200.0],["2025-09-08",45.46,46.03,44.74,45.96,19100.0],["2025-09-09",45.73,46.45,44.413,45.79,19800.0],["2025-09-10",45.66,48.8,45.645,48.63,64200.0],["2025-09-11",48.4,48.91,47.485,48.43,24000.0],["2025-09-12",47.76,47.8,46.155,47.43,26700.0],["2025-09-15",47.44,48.5,47.27,48.23,14200.0],["2025-09-16",48.23,48.74,47.52,48.73,19800.0],["2025-09-17",48.55,49.0,47.88,48.52,21100.0],["2025-09-18",48.75,49.0,48.507,49.0,22600.0],["2025-09-19",50.25,55.31,50.25,52.52,108500.0],["2025-09-22",51.43,53.94,51.43,53.94,30500.0],["2025-09-23",53.98,54.63,52.23,52.99,28300.0],["2025-09-24",53.0,53.387,50.99,51.95,22800.0],["2025-09-25",51.08,52.201,50.43,52.03,16900.0],["2025-09-26",51.86,52.31,51.41,52.14,15700.0],["2025-09-29",52.5,53.1,52.17,53.1,33800.0],["2025-09-30",52.9,55.52,52.9,55.48,28100.0],["2025-10-01",54.73,54.73,53.1,53.1,22500.0],["2025-10-02",53.72,53.82,52.42,53.5,19100.0],["2025-10-03",53.35,55.25,53.35,54.22,20200.0],["2025-10-06",55.54,55.54,54.245,55.45,17200.0],["2025-10-07",54.52,55.085,53.715,54.5,27200.0],["2025-10-08",54.87,55.8,53.11,55.59,17200.0],["2025-10-09",55.795,57.7,55.61,55.86,37300.0],["2025-10-10",53.88,55.78,50.86,53.57,45600.0],["2025-10-13",53.93,54.87,52.5,54.16,14100.0],["2025-10-14",53.55,55.76,53.5,55.11,15700.0],["2025-10-15",56.05,56.99,55.53,56.79,11900.0],["2025-10-16",56.092,56.89,55.81,55.82,10500.0],["2025-10-17",55.53,55.53,52.35,54.59,20500.0],["2025-10-20",55.16,55.16,53.63,54.68,16100.0],["2025-10-21",54.23,54.8,52.715,53.21,14300.0],["2025-10-22",53.365,54.24,51.03,54.23,23100.0],["2025-10-23",54.0,54.99,53.85,54.92,30900.0],["2025-10-24",54.92,55.0,54.0,54.7,35900.0],["2025-10-27",54.91,55.61,53.189,53.9,43700.0],["2025-10-28",53.78,54.0,52.96,54.0,38000.0],["2025-10-29",54.0,60.39,53.355,56.45,58300.0],["2025-10-30",55.51,55.58,53.98,55.38,17100.0],["2025-10-31",55.42,55.98,52.0,55.12,19800.0],["2025-11-03",54.57,56.64,50.26,55.79,42800.0],["2025-11-04",54.72,55.5,51.78,54.59,28300.0],["2025-11-05",53.52,54.0,51.86,53.0,31600.0],["2025-11-06",52.88,53.38,52.294,53.16,16600.0],["2025-11-07",52.37,54.02,51.47,53.01,31100.0],["2025-11-10",54.03,55.275,53.5,54.44,12300.0],["2025-11-11",54.94,54.985,53.845,54.19,9500.0],["2025-11-12",54.19,55.31,53.0,53.45,20000.0],["2025-11-13",51.9,52.62,48.44,51.0,54900.0],["2025-11-14",50.19,53.14,50.0,50.89,25300.0],["2025-11-17",51.36,51.36,49.21,49.23,42300.0],["2025-11-18",49.23,49.23,45.24,47.13,42200.0],["2025-11-19",47.635,47.635,45.26,46.0,28500.0],["2025-11-20",46.38,47.53,43.55,43.64,53400.0],["2025-11-21",44.11,49.6,44.11,48.76,98800.0],["2025-11-24",49.44,50.555,49.05,49.63,35600.0],["2025-11-25",50.08,51.99,49.584,51.67,23900.0],["2025-11-26",51.44,51.745,51.08,51.25,25500.0],["2025-11-28",51.75,51.75,51.0,51.67,7200.0],["2025-12-01",51.0,51.8,50.19,50.98,20300.0],["2025-12-02",49.5,51.26,49.5,50.33,12400.0],["2025-12-03",50.5,52.66,50.027,52.66,31300.0],["2025-12-04",52.26,52.99,51.06,51.43,27700.0],["2025-12-05",52.42,52.5,51.125,51.5,23400.0],["2025-12-08",51.75,53.13,51.23,53.13,31600.0],["2025-12-09",52.99,53.0,51.085,51.55,42800.0],["2025-12-10",50.51,53.42,50.06,52.8,57600.0],["2025-12-11",54.46,56.18,54.0,55.13,99300.0],["2025-12-12",55.27,55.27,52.89,53.9,23800.0],["2025-12-15",54.25,54.25,52.58,53.37,20900.0],["2025-12-16",52.77,53.24,51.817,52.65,26500.0],["2025-12-17",52.65,53.88,52.1,53.73,44100.0],["2025-12-18",54.24,54.28,53.1,53.22,17100.0],["2025-12-19",53.37,54.65,52.25,52.67,18600.0],["2025-12-22",52.75,53.04,50.82,51.43,40900.0],["2025-12-23",51.075,51.19,49.67,49.92,36200.0],["2025-12-24",50.07,50.8,50.01,50.44,13200.0],["2025-12-26",50.5,51.2,50.34,51.2,17700.0],["2025-12-29",51.0,51.31,50.37,50.85,15600.0],["2025-12-30",51.35,55.225,51.35,52.99,75200.0],["2025-12-31",53.57,55.0,52.075,53.22,38900.0],["2026-01-02",53.7,54.66,51.31,52.08,42400.0],["2026-01-05",52.94,53.76,51.49,52.4,32600.0],["2026-01-06",51.45,58.77,51.45,58.37,63600.0],["2026-01-07",56.7,58.93,55.59,58.14,99700.0],["2026-01-08",58.99,65.5,58.95,63.26,148800.0],["2026-01-09",63.89,66.66,63.735,64.75,78100.0],["2026-01-12",64.63,66.54,64.2,64.87,35300.0],["2026-01-13",65.94,65.94,61.58,61.84,42900.0],["2026-01-14",61.785,63.89,60.5,61.5,27100.0],["2026-01-15",61.3,64.771,61.26,63.51,34000.0],["2026-01-16",63.7,64.81,63.535,64.61,23300.0],["2026-01-20",63.03,64.48,61.72,63.71,32600.0],["2026-01-21",64.98,64.98,62.375,64.43,22400.0],["2026-01-22",64.64,64.833,63.68,64.43,32900.0],["2026-01-23",64.36,64.36,61.1,62.04,18700.0],["2026-01-26",61.68,64.26,60.791,63.32,41900.0],["2026-01-27",63.06,63.13,61.7,62.25,14600.0],["2026-01-28",61.64,64.76,61.64,61.97,33700.0],["2026-01-29",62.82,64.36,61.61,63.53,26500.0],["2026-01-30",63.53,65.64,63.335,65.24,38800.0],["2026-02-02",65.0,67.524,62.02,65.5,26200.0],["2026-02-03",66.26,66.26,63.9,65.76,20700.0],["2026-02-04",65.43,65.895,61.55,62.41,40600.0],["2026-02-05",61.69,63.82,61.5,62.88,34100.0],["2026-02-06",64.58,66.62,64.38,64.38,21600.0],["2026-02-09",64.88,66.26,64.195,65.07,36800.0],["2026-02-10",64.94,65.0,61.99,62.49,23300.0],["2026-02-11",63.08,64.28,62.06,63.69,35200.0],["2026-02-12",64.025,64.025,61.31,62.3,29300.0],["2026-02-13",62.5,63.23,61.41,61.58,22400.0],["2026-02-17",61.2,63.06,60.5,61.55,53300.0],["2026-02-18",62.17,66.44,62.17,63.45,48300.0],["2026-02-19",62.81,65.72,62.81,65.69,23700.0],["2026-02-20",64.84,66.44,64.195,65.91,29100.0],["2026-02-23",65.71,68.027,65.33,65.91,26000.0],["2026-02-24",65.91,67.0,63.28,65.52,25400.0],["2026-02-25",66.415,68.5,65.85,67.42,33600.0],["2026-02-26",67.25,67.25,65.15,65.78,8900.0],["2026-02-27",66.47,66.47,63.29,63.29,21900.0],["2026-03-02",63.0,66.96,62.916,66.0,46600.0],["2026-03-03",65.69,66.36,63.34,65.5,27500.0],["2026-03-04",64.92,68.5,64.92,66.92,40200.0],["2026-03-05",66.16,66.905,62.85,63.0,26300.0],["2026-03-06",62.0,64.8,61.42,63.12,60700.0],["2026-03-09",62.47,65.02,62.235,63.98,40600.0],["2026-03-10",64.13,67.5,63.7,64.77,26400.0],["2026-03-11",64.79,65.4,63.29,63.6,28100.0],["2026-03-12",63.69,66.77,63.37,66.7,24100.0],["2026-03-13",66.19,66.19,64.59,64.85,12800.0],["2026-03-16",65.5,67.5,65.5,67.0,31400.0],["2026-03-17",66.89,66.89,63.45,64.1,24700.0],["2026-03-18",60.34,61.46,58.22,60.5,66500.0],["2026-03-19",59.87,62.54,58.03,62.1,69400.0],["2026-03-20",61.93,62.67,59.5,59.82,224300.0],["2026-03-23",61.04,61.18,59.21,59.41,140600.0],["2026-03-24",59.06,63.89,59.06,63.89,140700.0],["2026-03-25",70.28,77.2,69.8,77.06,485200.0],["2026-03-26",76.76,79.58,72.0,72.15,160100.0],["2026-03-27",72.14,72.14,66.83,69.03,284700.0],["2026-03-30",68.76,68.76,64.69,66.19,175000.0],["2026-03-31",66.62,68.359,65.325,66.85,60800.0],["2026-04-01",67.82,73.7,67.63,72.11,92100.0],["2026-04-02",70.51,71.65,67.12,69.21,94000.0],["2026-04-06",69.5,69.6,66.555,66.83,73100.0],["2026-04-07",65.66,67.95,65.51,66.33,80500.0],["2026-04-08",67.84,69.0,66.46,68.25,98300.0],["2026-04-09",67.52,68.566,66.615,68.26,60300.0],["2026-04-10",68.26,68.26,66.1,67.56,78000.0],["2026-04-13",66.76,68.98,66.0,68.1,54800.0],["2026-04-14",67.75,69.89,66.88,67.46,122600.0],["2026-04-15",67.405,67.405,64.57,66.0,66900.0],["2026-04-16",65.66,66.035,65.11,65.62,46600.0],["2026-04-17",66.51,67.8,65.77,66.76,55800.0],["2026-04-20",66.63,67.225,65.77,65.83,85500.0],["2026-04-21",66.0,67.3,62.51,63.0,117200.0],["2026-04-22",63.5,64.21,62.03,63.4,82600.0],["2026-04-23",63.4,63.4,60.21,61.27,66500.0],["2026-04-24",61.45,63.45,59.9,63.4,71700.0],["2026-04-27",62.5,65.44,61.9,62.24,143900.0],["2026-04-28",62.24,63.55,62.09,63.37,107400.0],["2026-04-29",63.37,64.22,62.645,63.41,63800.0],["2026-04-30",63.49,66.94,63.49,66.78,73200.0],["2026-05-01",67.44,68.505,64.25,67.42,63400.0],["2026-05-04",67.34,71.115,66.95,71.09,71200.0],["2026-05-05",72.02,72.645,69.9,69.9,60500.0],["2026-05-06",71.28,74.17,70.5,73.22,46500.0],["2026-05-07",73.22,77.77,73.22,76.66,73900.0],["2026-05-08",77.26,87.23,76.895,81.2,166800.0],["2026-05-11",80.01,82.0,76.3,76.58,73500.0],["2026-05-12",77.0,77.0,72.15,75.0,65600.0],["2026-05-13",74.04,75.705,72.92,74.08,74900.0],["2026-05-14",71.73,79.68,71.73,79.11,90500.0],["2026-05-15",77.25,80.5,76.0,79.4,72700.0],["2026-05-18",79.33,80.665,75.73,77.5,61100.0],["2026-05-19",77.0,77.725,73.735,77.0,51900.0],["2026-05-20",77.55,80.94,77.25,78.59,80800.0],["2026-05-21",78.62,81.11,77.72,79.55,46900.0],["2026-05-22",79.88,84.43,79.57,83.0,69200.0],["2026-05-26",84.0,86.6,83.76,85.26,72500.0],["2026-05-27",85.18,86.0,83.935,86.0,77700.0],["2026-05-28",85.72,87.75,83.783,87.68,41200.0],["2026-05-29",87.15,91.282,85.5,91.0,70800.0],["2026-06-01",91.8,92.905,89.36,92.0,92800.0],["2026-06-02",92.0,93.475,90.79,91.58,58000.0],["2026-06-03",90.78,92.0,85.74,90.93,87200.0],["2026-06-04",89.46,93.775,87.79,92.45,76900.0],["2026-06-05",91.52,95.0,87.48,88.38,120900.0],["2026-06-08",88.01,92.1,86.843,91.76,64500.0],["2026-06-09",93.0,96.0,87.57,93.03,124500.0],["2026-06-10",92.2,95.78,91.53,93.87,155000.0],["2026-06-11",94.11,102.0,94.11,96.35,261300.0],["2026-06-12",97.3,99.795,94.58,98.61,112800.0],["2026-06-15",100.73,101.995,94.18,99.42,135000.0],["2026-06-16",99.1,99.1,93.069,95.69,220200.0],["2026-06-17",94.86,99.443,94.38,96.15,121800.0],["2026-06-18",97.32,98.39,92.932,95.94,236500.0],["2026-06-22",95.7,98.2,91.0,95.46,218000.0],["2026-06-23",93.41,97.18,91.7,93.19,267600.0],["2026-06-24",93.46,94.74,88.9,90.11,221500.0],["2026-06-25",91.46,95.0,88.94,91.34,80200.0],["2026-06-26",90.78,94.58,88.855,93.53,419700.0],["2026-06-29",93.5,99.06,89.72,99.06,181400.0],["2026-06-30",97.81,101.5,96.87,99.15,140700.0],["2026-07-01",99.99,104.85,98.0,100.75,304300.0],["2026-07-02",101.25,101.6,88.565,91.02,264300.0],["2026-07-06",91.03,95,90.4682,90.91,108640.650409],["2026-07-07",89.74,89.74,81.95,86.57,144635.058522],["2026-07-08",83.73,86.925,83.73,86.16,388851.458849],["2026-07-09",87.39,90.24,87.14,89.46,141731.42276],["2026-07-10",89.26,89.36,84.555,87.83,220987.187518],["2026-07-13",86.71,86.77,81.17,81.94,167659.50727],["2026-07-14",82.64,86.41,82.5,82.85,182881.582881],["2026-07-15",84.09,84.18,78.68,79.49,192325.03161],["2026-07-16",79.02,79.02,73.88,76.73,230812.021733],["2026-07-17",74.27,77.95,72.1,75.95,293206.662253],["2026-07-20",76.76,79.78,76.02,76.63,274616.544949],["2026-07-21",77.61,79.78,77.085,79.33,518918.952784],["2026-07-22",78.69,82.175,78.69,80.28,497881.741051],["2026-07-23",79.99,87.29,79.99,85.49,224779.110848],["2026-07-24",85.54,86.05,80.6,83.58,378446.327073],["2026-07-27",83.41,85.78,81.3301,85.33,266491.679771],["2026-07-28",84.57,84.57,77.3676,82.24,372190.475611],["2026-07-29",82.49,84.07,77.55,78.19,545076.820399],["2026-07-30",79.76,83.72,78.03,83.1,341510.830007],["2026-07-31",83.97,84.75,80.35,82.38,357408.911228],["2026-08-03",83.14,87.87,80.84,83.57,157363.296195],["2026-08-04",85.82,90.99,85.055,88.46,111250.163744],["2026-08-05",88.75,90.8,87.28,87.28,130982.376962],["2026-08-06",86.25,90.64,85.66,88.48,180692.960726],["2026-08-07",89.94,89.94,84.64,88.04,275873.129077],["2026-08-10",87.58,90.09,86,88.35,230968.96594],["2026-08-11",84.72,86.78,84.38,85.62,112891.167693],["2026-08-12",88.02,89.67,84.2,85.48,259979.371885],["2026-08-13",83.77,88.5,76.29,84.47,240294.913583]]}