{"t":"MRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-04-25",18.8532,19.0949,18.1765,18.3602,7269100.0],["2024-04-26",18.4182,18.6502,18.1281,18.3698,1387000.0],["2024-04-29",18.6309,18.7566,18.2828,18.6985,580000.0],["2024-04-30",18.4375,18.8339,18.4375,18.6212,198200.0],["2024-05-01",18.7179,18.7179,18.0508,18.3698,537000.0],["2024-05-02",18.2828,18.3988,18.0894,18.2248,487300.0],["2024-05-03",18.2248,18.655,17.8864,18.3021,525200.0],["2024-05-06",18.5922,18.6889,18.3311,18.5148,375500.0],["2024-05-07",18.6019,18.6502,18.3795,18.5342,363000.0],["2024-05-08",18.3795,18.6405,18.3698,18.3698,426800.0],["2024-05-09",18.3698,18.5632,18.3698,18.3698,208300.0],["2024-05-10",18.3698,18.4375,18.3698,18.4085,201500.0],["2024-05-13",18.3698,18.5632,18.3698,18.5052,134500.0],["2024-05-14",18.3698,18.8919,18.3698,18.8629,129800.0],["2024-05-15",18.9499,19.4817,18.6502,18.7082,402700.0],["2024-05-16",18.7856,19.8568,18.3698,18.3698,215300.0],["2024-05-17",18.4665,18.9209,18.3698,18.4472,127800.0],["2024-05-20",18.8532,19.414,18.5245,19.1723,556700.0],["2024-05-21",19.8007,20.3712,19.211,20.1295,547900.0],["2024-05-22",20.1295,21.077,20.1295,20.9416,961300.0],["2024-05-23",21.6377,21.6377,19.588,19.8684,429000.0],["2024-05-24",19.7331,20.6322,19.7331,19.8201,158100.0],["2024-05-28",20.4775,22.3,20.2551,22.2372,609100.0],["2024-05-29",22.5175,22.6722,21.0383,21.2607,337800.0],["2024-05-30",21.5314,21.5314,20.7869,20.7869,165800.0],["2024-05-31",21.0673,21.396,19.4913,19.5494,309600.0],["2024-06-03",19.9458,19.9806,18.8484,18.9693,472700.0],["2024-06-04",18.9596,20.2068,18.0024,18.0894,465600.0],["2024-06-05",18.1088,19.5784,17.5287,19.4237,607300.0],["2024-06-06",19.4237,19.9748,19.0563,19.3463,169000.0],["2024-06-07",19.3463,19.4623,18.8146,19.3463,134200.0],["2024-06-10",19.2303,19.4817,18.4665,18.7179,336200.0],["2024-06-11",18.6792,18.8532,18.1765,18.7566,324800.0],["2024-06-12",18.7566,18.9886,18.1765,18.6115,440300.0],["2024-06-13",18.6115,18.8581,18.3602,18.7662,249800.0],["2024-06-14",18.4665,18.5825,17.9831,18.4568,105600.0],["2024-06-17",18.2248,18.6019,18.0894,18.5535,57100.0],["2024-06-18",18.3988,18.9499,18.3505,18.7566,95000.0],["2024-06-20",18.8532,18.8919,18.4955,18.8532,117700.0],["2024-06-21",18.8532,18.8774,18.4858,18.8242,107600.0],["2024-06-24",18.4568,19.0853,18.4568,18.7276,100700.0],["2024-06-25",18.8146,18.8532,18.1281,18.4182,336500.0],["2024-06-26",18.3698,18.6889,18.2248,18.6115,148100.0],["2024-06-27",18.6405,18.9306,18.4278,18.8532,186400.0],["2024-06-28",18.8726,19.8587,18.8532,19.3367,462900.0],["2024-07-01",19.2303,19.2303,18.0314,18.7856,375400.0],["2024-07-02",18.8629,18.8629,18.5052,18.5729,46000.0],["2024-07-03",18.5825,18.6985,18.3553,18.5825,39000.0],["2024-07-05",18.6792,18.9306,18.4182,18.6889,126300.0],["2024-07-08",18.9693,18.9693,18.3553,18.3892,163800.0],["2024-07-09",18.3892,18.6889,18.2925,18.6115,228800.0],["2024-07-10",18.6985,19.2206,18.4762,19.1336,139900.0],["2024-07-11",18.8532,19.4333,18.6599,18.8436,165800.0],["2024-07-12",18.9886,19.2786,18.6115,19.1046,72500.0],["2024-07-15",18.8629,19.675,18.7275,19.588,106700.0],["2024-07-16",19.7137,20.3035,19.3512,20.3035,192900.0],["2024-07-17",20.2165,20.7869,20.0763,20.2938,206900.0],["2024-07-18",20.3035,20.4582,19.9458,20.1391,72300.0],["2024-07-19",20.2261,20.2938,19.9651,19.9844,44400.0],["2024-07-22",19.8587,20.7579,19.8587,20.5645,64300.0],["2024-07-23",20.6322,20.7869,20.0328,20.4485,110000.0],["2024-07-24",20.4582,20.7869,20.0328,20.3712,84100.0],["2024-07-25",20.4775,20.7482,20.1778,20.4002,66500.0],["2024-07-26",20.5162,21.2607,19.9893,21.077,182900.0],["2024-07-29",21.1736,21.193,20.4195,20.9319,48700.0],["2024-07-30",20.4872,21.5024,20.3808,20.9899,186300.0],["2024-07-31",21.251,21.251,20.6419,20.6709,85500.0],["2024-08-01",20.7772,20.7772,19.9187,20.0811,52200.0],["2024-08-02",19.3463,19.9844,18.3698,18.9306,140100.0],["2024-08-05",17.5287,18.5922,17.5287,18.3505,118800.0],["2024-08-06",18.3795,19.0756,18.3698,18.9209,167600.0],["2024-08-07",19.1771,19.2593,18.9499,19.1433,33800.0],["2024-08-08",19.298,19.6847,19.0273,19.327,60300.0],["2024-08-09",19.327,20.5065,18.4955,20.3905,248200.0],["2024-08-12",20.4098,20.6032,19.7911,19.9071,95800.0],["2024-08-13",20.0811,20.3509,19.5494,20.1875,133400.0],["2024-08-14",20.7869,23.7647,20.7869,23.3007,1279300.0],["2024-08-15",23.6874,23.9968,22.2275,23.1653,356000.0],["2024-08-16",23.204,23.204,22.8753,23.0106,122300.0],["2024-08-19",22.9043,23.0396,22.4305,22.6626,145900.0],["2024-08-20",22.8559,22.8559,22.1115,22.4209,229800.0],["2024-08-21",22.5659,22.5707,22.1115,22.3532,230000.0],["2024-08-22",22.4982,22.9816,22.0341,22.9816,458100.0],["2024-08-23",23.117,23.6874,22.8849,23.436,281700.0],["2024-08-26",23.6874,23.6874,23.2427,23.2813,300200.0],["2024-08-27",23.5134,24.2482,23.1943,24.2482,294500.0],["2024-08-28",24.2288,24.5962,23.6004,23.6391,88300.0],["2024-08-29",23.8711,24.3062,23.5375,24.0838,89500.0],["2024-08-30",24.3074,24.4669,23.6657,23.9866,57700.0],["2024-09-03",24.0546,24.6088,23.3157,23.831,269100.0],["2024-09-04",23.9769,24.5797,23.8213,24.5505,306800.0],["2024-09-05",24.5505,24.6186,24.1908,24.3269,108900.0],["2024-09-06",24.4727,24.4727,23.8067,24.2977,99900.0],["2024-09-09",24.3074,24.6769,24.0157,24.0157,176300.0],["2024-09-10",24.0255,24.3269,23.8796,24.2199,270700.0],["2024-09-11",24.0838,24.3074,23.9671,24.1908,267500.0],["2024-09-12",24.1908,24.3512,23.9671,24.2005,204300.0],["2024-09-13",24.1421,25.0172,24.1032,24.5019,382800.0],["2024-09-16",24.7936,25.3089,24.0255,24.3172,532200.0],["2024-09-17",24.3172,24.463,24.1713,24.2977,406600.0],["2024-09-18",24.3074,24.3074,23.1212,23.1504,326200.0],["2024-09-19",23.4421,23.8067,22.7761,23.1115,136200.0],["2024-09-20",23.0726,23.0823,22.5476,22.6934,113900.0],["2024-09-23",22.4698,22.9948,22.3337,22.5865,95000.0],["2024-09-24",22.5865,23.0143,22.0711,22.5476,139700.0],["2024-09-25",22.5767,22.5767,21.7114,21.9934,362900.0],["2024-09-26",22.2073,22.7031,21.7211,22.4892,202200.0],["2024-09-27",22.5865,23.3351,22.3628,22.9268,382300.0],["2024-09-30",23.306,23.3643,22.1295,22.9657,248600.0],["2024-10-01",23.2282,23.2282,22.4601,22.8879,255600.0],["2024-10-02",22.9754,23.3643,22.7031,23.1407,190900.0],["2024-10-03",22.9073,23.2379,22.4649,23.2185,120700.0],["2024-10-04",23.3643,23.6754,23.131,23.5588,152600.0],["2024-10-07",24.1421,24.6672,23.5393,24.4727,664700.0],["2024-10-08",24.7061,24.9783,24.3074,24.7741,399500.0],["2024-10-09",24.9783,25.1436,23.9963,24.5116,314100.0],["2024-10-10",24.2296,24.9394,24.2296,24.638,321800.0],["2024-10-11",24.6088,25.27,24.5505,24.7936,346500.0],["2024-10-14",24.7936,24.8276,24.1421,24.2685,112200.0],["2024-10-15",24.1713,24.672,23.938,24.3658,191300.0],["2024-10-16",24.8422,24.8655,24.4144,24.5311,123500.0],["2024-10-17",24.5311,25.2797,24.4047,24.8616,98100.0],["2024-10-18",24.7644,24.9589,24.113,24.8616,148300.0],["2024-10-21",24.9005,26.0576,24.8228,25.0269,488200.0],["2024-10-22",23.4713,24.7644,22.5281,23.8213,551000.0],["2024-10-23",23.6074,24.1421,23.0532,24.0157,454400.0],["2024-10-24",24.7839,25.0367,23.9866,24.4533,4167900.0],["2024-10-25",24.6963,24.8908,24.1324,24.7158,545500.0],["2024-10-28",24.9297,25.2797,24.5311,24.8714,472300.0],["2024-10-29",24.8908,25.6861,24.7158,25.3867,870700.0],["2024-10-30",25.6395,26.0576,25.2895,25.8145,543400.0],["2024-10-31",25.7367,26.0187,25.377,25.6103,529100.0],["2024-11-01",25.6978,26.1256,25.552,25.6686,382300.0],["2024-11-04",25.9895,26.4951,25.3478,26.3298,607900.0],["2024-11-05",26.252,26.8451,26.1548,26.4951,433800.0],["2024-11-06",27.1271,27.4042,26.7673,27.2827,802900.0],["2024-11-07",27.3896,28.1286,25.902,27.6521,512000.0],["2024-11-08",28.4494,28.4494,27.5452,27.8369,450800.0],["2024-11-11",28.1966,28.4397,27.9535,28.1966,497500.0],["2024-11-12",28.3911,28.4008,27.6035,27.9633,362500.0],["2024-11-13",27.9438,28.2744,27.516,27.6716,347800.0],["2024-11-14",27.6619,28.2112,27.516,28.1674,436700.0],["2024-11-15",28.1675,28.2939,27.5549,27.5549,730800.0],["2024-11-18",28.0508,28.0508,27.0979,27.1174,379600.0],["2024-11-19",26.8549,27.2253,26.5972,27.1854,649500.0],["2024-11-20",27.2632,28.1966,27.1563,28.1091,564300.0],["2024-11-21",28.1966,28.9745,27.9049,28.8481,563600.0],["2024-11-22",28.8675,28.9258,28.2063,28.3716,213900.0],["2024-11-25",28.5279,28.9285,28.0101,28.2837,329500.0],["2024-11-26",28.3326,28.821,28.1372,28.5377,321600.0],["2024-11-27",28.8992,28.8992,28.3032,28.4791,172700.0],["2024-11-29",28.8113,29.163,28.4791,28.6061,241700.0],["2024-12-02",28.8308,29.0946,28.3326,28.3326,180800.0],["2024-12-03",28.3326,29.4121,28.3326,29.0848,687600.0],["2024-12-04",29.5342,30.0325,28.8894,30.013,503400.0],["2024-12-05",30.1107,30.8336,29.5831,29.671,659500.0],["2024-12-06",29.6906,30.5405,29.4952,30.4917,388000.0],["2024-12-09",31.3612,31.7032,29.6026,30.2572,493400.0],["2024-12-10",30.1791,30.8287,29.7795,29.9837,241000.0],["2024-12-11",29.9446,30.4722,29.6075,30.2084,120400.0],["2024-12-12",30.2572,30.7066,29.8664,30.1888,161700.0],["2024-12-13",30.2084,30.7262,29.7785,29.9055,155900.0],["2024-12-16",29.9348,30.4233,29.6222,30.0325,263000.0],["2024-12-17",30.0325,30.1937,28.6843,28.8406,270300.0],["2024-12-18",28.6257,29.7199,28.313,28.4791,435600.0],["2024-12-19",28.1078,29.4854,27.8441,28.1372,334000.0],["2024-12-20",28.1665,29.7687,28.1518,29.4854,354800.0],["2024-12-23",30.2377,30.3647,29.1483,30.3647,254900.0],["2024-12-24",30.4722,30.7652,30.1595,30.6578,119300.0],["2024-12-26",30.4917,31.5859,30.4917,31.5859,297500.0],["2024-12-27",31.4784,31.4784,30.6187,31.2049,220100.0],["2024-12-30",31.0486,31.3807,30.2963,30.8825,224100.0],["2024-12-31",31.0583,31.2733,30.3354,30.4526,210400.0],["2025-01-02",30.6675,32.3968,30.6675,31.7715,624300.0],["2025-01-03",31.9083,32.9048,31.752,32.7583,543500.0],["2025-01-06",33.1198,33.4031,31.7032,31.7715,422100.0],["2025-01-07",32.1721,32.729,31.0095,31.5664,421600.0],["2025-01-08",31.3221,32.051,30.8825,31.7911,204100.0],["2025-01-10",31.3221,31.3807,30.1302,30.5601,291800.0],["2025-01-13",30.8336,31.4003,29.798,30.6089,291200.0],["2025-01-14",30.7946,31.7813,30.6187,31.7813,225400.0],["2025-01-15",32.475,32.5629,31.7911,32.0842,415900.0],["2025-01-16",32.0744,32.688,31.6348,32.5336,214100.0],["2025-01-17",32.6899,32.983,32.0549,32.9732,229200.0],["2025-01-21",33.4226,34.2726,33.2077,33.9502,412500.0],["2025-01-22",34.0577,34.3899,33.6278,33.706,403500.0],["2025-01-23",33.8037,34.7123,33.2175,34.4192,360700.0],["2025-01-24",34.4192,35.1275,34.1945,35.0444,282300.0],["2025-01-27",35.1714,35.1714,33.579,34.087,275100.0],["2025-01-28",33.8427,35.0737,33.8134,34.4876,266900.0],["2025-01-29",34.7025,35.6306,34.4876,34.8784,362000.0],["2025-01-30",35.1714,35.9481,34.849,35.0444,310600.0],["2025-01-31",35.1226,36.0722,34.595,34.8686,380900.0],["2025-02-03",33.7255,35.3473,33.706,34.976,278300.0],["2025-02-04",35.3375,35.8651,34.5071,34.5462,247100.0],["2025-02-05",34.6146,35.1714,34.2042,35.1226,419100.0],["2025-02-06",35.3766,36.0068,35.0786,35.7088,256600.0],["2025-02-07",35.7088,36.0898,35.1714,35.8749,194500.0],["2025-02-10",36.4904,36.5588,35.0444,35.1226,244700.0],["2025-02-11",35.0142,35.2594,34.0284,34.3996,216300.0],["2025-02-12",33.8037,35.2594,33.5008,34.7318,247100.0],["2025-02-13",35.1421,35.4255,33.9991,34.7904,305500.0],["2025-02-14",35.0054,35.6844,34.5559,35.4059,276200.0],["2025-02-18",36.0507,37.1254,35.7479,37.0717,719200.0],["2025-02-19",38.0438,38.884,37.4771,38.6642,971700.0],["2025-02-20",39.0794,39.1321,36.93,37.9168,801300.0],["2025-02-21",38.4053,38.4053,36.1777,36.1777,493700.0],["2025-02-24",36.4318,37.4674,34.4485,35.4059,517700.0],["2025-02-25",35.1421,35.699,33.6278,35.1617,575700.0],["2025-02-26",35.6599,37.057,35.4352,36.4024,256000.0],["2025-02-27",36.5392,37.5905,35.9335,36.0019,250600.0],["2025-02-28",35.7186,36.8011,33.706,35.7967,406500.0],["2025-03-03",36.2168,37.143,35.064,35.3278,392100.0],["2025-03-04",34.5462,35.1529,33.5985,34.4485,636800.0],["2025-03-05",34.5462,35.5964,33.9111,35.3961,281800.0],["2025-03-06",34.8002,35.7479,33.7402,35.4352,647500.0],["2025-03-07",36.2266,36.4953,32.2405,35.5427,1217500.0],["2025-03-10",33.9404,34.4973,29.7003,31.0388,1140700.0],["2025-03-11",31.371,31.9865,30.3745,31.0193,574900.0],["2025-03-12",32.0353,32.0353,30.6089,31.244,623300.0],["2025-03-13",31.5371,31.7715,30.1204,30.6382,375700.0],["2025-03-14",30.8532,32.6401,30.5112,32.1623,530100.0],["2025-03-17",32.4567,33.536,32.4469,33.4182,371200.0],["2025-03-18",34.0167,34.0167,32.4371,32.4371,389800.0],["2025-03-19",32.2703,33.4378,32.0054,33.1043,281500.0],["2025-03-20",33.1042,34.0265,32.7314,33.536,438100.0],["2025-03-21",33.0552,33.3937,32.388,32.8197,414900.0],["2025-03-24",33.4378,33.9088,32.9669,33.7126,184900.0],["2025-03-25",33.8009,34.7722,33.7371,34.5171,237700.0],["2025-03-26",34.5073,34.9096,33.223,33.8695,304700.0],["2025-03-27",33.585,34.0756,32.9571,33.8401,208000.0],["2025-03-28",33.8499,34.733,32.8001,33.8303,497500.0],["2025-03-31",33.065,34.733,32.6823,34.6545,413100.0],["2025-04-01",34.3111,35.0371,33.7273,35.0077,523300.0],["2025-04-02",35.6945,38.5399,34.7163,38.1081,1366900.0],["2025-04-03",36.4402,37.2251,35.0028,36.3813,871100.0],["2025-04-04",34.3405,35.6062,32.6823,34.2424,1146600.0],["2025-04-07",34.6349,36.1851,32.3782,35.9398,1328400.0],["2025-04-08",38.0297,38.0983,34.9979,35.8024,1491000.0],["2025-04-09",35.0862,40.1882,34.8605,39.2169,1526400.0],["2025-04-10",38.53,38.7753,35.7926,36.7787,1175000.0],["2025-04-11",36.6364,37.7451,35.3413,36.7149,968700.0],["2025-04-14",37.804,38.5399,37.3036,37.7451,757800.0],["2025-04-15",36.7934,39.1482,36.7443,37.7746,775900.0],["2025-04-16",37.6372,37.8717,36.7934,37.3919,595800.0],["2025-04-17",36.6708,37.9512,35.9987,37.8825,6511900.0],["2025-04-21",37.9119,38.2553,35.5473,36.3715,1244200.0],["2025-04-22",36.7345,38.0081,36.7286,37.6862,809200.0],["2025-04-23",39.3542,39.6191,38.2161,38.4515,996100.0],["2025-04-24",38.638,40.1784,38.5595,39.9135,871900.0],["2025-04-25",40.0803,42.0426,39.7614,41.9347,1764400.0],["2025-04-28",42.1015,43.1709,41.5814,43.0924,1027200.0],["2025-04-29",42.9452,43.946,42.3762,43.8479,1033800.0],["2025-04-30",43.3377,43.7106,42.3664,43.5143,712500.0],["2025-05-01",43.6909,44.2796,42.7098,42.7883,1100200.0],["2025-05-02",43.8381,45.0057,43.3868,44.2796,1221100.0],["2025-05-05",44.2109,45.7612,44.2109,44.7947,1050000.0],["2025-05-06",44.7113,45.6729,44.3777,45.5944,955500.0],["2025-05-07",45.717,47.1348,45.6631,47.0857,945800.0],["2025-05-08",47.9001,47.9884,44.8389,46.2125,1809000.0],["2025-05-09",46.6344,47.0269,46.3302,46.4872,815000.0],["2025-05-12",47.7431,47.8903,45.8397,46.5265,1080000.0],["2025-05-13",47.1446,48.4103,46.7031,47.4193,847700.0],["2025-05-14",47.4193,48.2484,47.1054,47.1937,884900.0],["2025-05-15",46.4382,47.8805,41.0614,45.5846,1650500.0],["2025-05-16",45.3687,45.3687,44.2109,44.4268,1116600.0],["2025-05-19",43.8087,44.7015,43.2298,44.1815,759400.0],["2025-05-20",44.1815,44.363,43.1709,43.9068,1243200.0],["2025-05-21",43.7989,44.2011,42.4939,42.543,789700.0],["2025-05-22",42.5528,43.1709,41.9935,42.9453,966400.0],["2025-05-23",42.2879,44.4023,41.8169,44.0147,709800.0],["2025-05-27",44.5266,46.3823,44.5266,45.3929,1057400.0],["2025-05-28",45.3536,45.6489,43.8474,43.8474,845200.0],["2025-05-29",41.908,42.7841,40.2147,42.4002,2767100.0],["2025-05-30",42.3313,42.7891,41.6077,42.4888,1625300.0],["2025-06-02",42.6266,43.0795,42.0389,42.3805,634800.0],["2025-06-03",42.2526,42.4288,41.4945,41.9375,611500.0],["2025-06-04",41.908,41.9375,40.9531,41.2287,803800.0],["2025-06-05",41.0121,42.1738,40.8743,41.78,634000.0],["2025-06-06",42.3411,42.351,41.4719,41.6127,460000.0],["2025-06-09",41.4453,41.5044,39.629,40.0572,871800.0],["2025-06-10",39.8899,40.2344,38.1474,38.7971,1482700.0],["2025-06-11",39.1811,39.7511,38.9251,39.2106,670300.0],["2025-06-12",39.378,39.6339,38.8857,39.4567,730200.0],["2025-06-13",38.9054,39.378,38.1277,38.6002,660700.0],["2025-06-16",38.866,39.5748,38.2606,38.5806,715500.0],["2025-06-17",38.7578,39.1614,38.236,38.866,478900.0],["2025-06-18",38.8168,39.0629,38.3837,38.6298,560900.0],["2025-06-20",38.6396,39.2037,38.2754,38.5313,661200.0],["2025-06-23",38.4034,38.6888,36.3262,37.5075,1377500.0],["2025-06-24",37.8718,38.2399,37.1531,37.7733,1595400.0],["2025-06-25",38.2262,39.4469,38.0539,38.6002,1417900.0],["2025-06-26",38.5018,39.9883,38.5018,39.821,1190300.0],["2025-06-27",39.9391,40.264,39.1417,39.3878,6666600.0],["2025-06-30",39.1318,39.821,37.9111,38.8562,2701100.0],["2025-07-01",38.8168,39.1958,37.9997,38.5609,1962900.0],["2025-07-02",38.7774,39.7914,37.921,38.2951,2849100.0],["2025-07-03",38.7184,39.3484,37.9899,38.3148,978300.0],["2025-07-07",38.3935,39.0482,37.793,37.9997,1480400.0],["2025-07-08",38.0785,38.5707,36.9218,37.665,2160300.0],["2025-07-09",38.0096,38.8365,37.8914,38.5116,1224800.0],["2025-07-10",38.2262,38.492,36.6215,37.5272,1670200.0],["2025-07-11",37.4091,37.793,36.7652,37.2515,1120400.0],["2025-07-14",37.3697,38.3935,37.222,38.3148,1245400.0],["2025-07-15",38.4526,39.0383,38.0657,38.8759,975500.0],["2025-07-16",39.1712,39.2155,38.0686,38.492,1037900.0],["2025-07-17",38.2754,38.8759,38.1572,38.2262,921800.0],["2025-07-18",38.1966,38.4083,36.3557,36.7003,1675100.0],["2025-07-21",36.7544,37.921,36.4689,37.7635,787600.0],["2025-07-22",37.6453,37.7566,36.6609,37.4681,951200.0],["2025-07-23",37.4681,38.4427,37.1826,38.3148,752800.0],["2025-07-24",38.807,38.8857,37.5813,37.5863,589300.0],["2025-07-25",37.3106,38.2163,36.7642,37.1531,1426200.0],["2025-07-28",37.1334,37.3598,36.5821,36.8184,560900.0],["2025-07-29",37.1039,37.8225,37.0547,37.4484,901600.0],["2025-07-30",37.5764,38.6987,37.5764,38.1179,765700.0],["2025-07-31",38.3541,38.7243,37.6847,37.98,845900.0],["2025-08-01",37.537,37.7832,36.021,37.3008,1059600.0],["2025-08-04",37.5764,37.793,37.0054,37.0547,1074200.0],["2025-08-05",37.6355,37.6355,32.6148,34.7609,4323000.0],["2025-08-06",34.249,34.8692,32.7526,34.3474,2163300.0],["2025-08-07",34.436,35.1153,34.1702,34.9676,959500.0],["2025-08-08",34.6329,34.9479,34.0816,34.8593,1146200.0],["2025-08-11",34.4459,35.1645,34.0285,34.4459,1568600.0],["2025-08-12",34.5738,34.9538,33.8847,33.9438,1473700.0],["2025-08-13",35.0365,36.0801,34.1112,35.0661,1718200.0],["2025-08-14",35.3417,36.1785,34.9282,35.2826,1322200.0],["2025-08-15",35.3417,36.021,33.9635,34.4459,853400.0],["2025-08-18",34.249,35.2433,34.1308,34.2293,903800.0],["2025-08-19",34.2785,34.8593,33.865,34.5246,1109800.0],["2025-08-20",34.6526,35.45,34.2145,35.1645,1238800.0],["2025-08-21",35.1448,35.6764,34.7363,35.5386,1061900.0],["2025-08-22",35.5681,36.2769,35.1547,35.4599,1108000.0],["2025-08-25",35.6174,36.6018,35.3417,35.7946,1628500.0],["2025-08-26",35.5277,35.9033,34.5984,35.8835,527500.0],["2025-08-27",35.7155,36.0911,35.4486,35.8341,694700.0],["2025-08-28",35.8341,36.2246,35.1718,35.2805,1101500.0],["2025-08-29",35.4288,35.4881,34.8456,34.9543,1275600.0],["2025-09-02",34.9444,35.1916,33.8274,34.9543,852100.0],["2025-09-03",35.0334,35.6759,34.3019,35.4684,1103600.0],["2025-09-04",35.5771,36.0417,34.9,35.1323,698800.0],["2025-09-05",35.4189,35.5771,33.6099,34.5391,927200.0],["2025-09-08",34.6973,35.069,34.4897,34.7863,696700.0],["2025-09-09",35.0927,35.1916,34.2129,34.4304,964900.0],["2025-09-10",34.8456,35.3201,34.0844,34.1042,1096600.0],["2025-09-11",34.381,34.5984,33.3331,33.6,1019100.0],["2025-09-12",33.4715,33.6149,32.8784,33.0168,918200.0],["2025-09-15",33.175,33.6099,32.2359,32.2754,953400.0],["2025-09-16",32.3248,32.7499,32.0876,32.2161,1271100.0],["2025-09-17",32.394,33.4616,32.394,33.1255,1281300.0],["2025-09-18",33.2639,33.7088,33.175,33.4221,733600.0],["2025-09-19",33.7384,33.8719,32.3545,32.4533,3781100.0],["2025-09-22",32.0777,32.7301,31.8503,32.7301,666000.0],["2025-09-23",32.7499,33.6099,32.6659,33.5704,872700.0],["2025-09-24",33.5407,33.5902,32.5423,32.6906,906000.0],["2025-09-25",32.6214,33.3727,32.1766,33.3628,801500.0],["2025-09-26",33.5012,34.0943,33.3727,33.5704,712300.0],["2025-09-29",33.5704,33.9065,33.0069,33.6989,575900.0],["2025-09-30",33.6099,33.9361,33.086,33.2343,643200.0],["2025-10-01",32.8685,33.254,29.8931,30.2984,2287700.0],["2025-10-02",30.417,30.417,29.2604,29.8436,1096100.0],["2025-10-03",29.8535,30.3577,29.0627,29.636,1030900.0],["2025-10-06",30.0216,30.0216,28.7661,28.8057,1032600.0],["2025-10-07",28.7167,28.954,27.5898,27.916,781700.0],["2025-10-08",29.211,31.5587,28.9144,31.1781,1834500.0],["2025-10-09",31.3363,32.137,30.9014,31.1584,1506900.0],["2025-10-10",30.9804,31.1979,29.6064,29.725,1324200.0],["2025-10-13",30.763,31.0595,29.6163,30.7432,1342500.0],["2025-10-14",30.4763,31.4154,30.0117,31.1188,987400.0],["2025-10-15",31.1386,32.1163,31.1386,31.6329,812100.0],["2025-10-16",31.6428,31.7317,29.4779,29.5767,1057400.0],["2025-10-17",29.4878,30.2786,29.4878,30.2292,858000.0],["2025-10-20",30.3774,30.9854,30.0937,30.4763,746600.0],["2025-10-21",30.4763,30.6394,30.1946,30.4664,558800.0],["2025-10-22",30.1896,30.9014,30.0512,30.5603,645500.0],["2025-10-23",30.5949,30.6691,29.9524,29.982,678300.0],["2025-10-24",30.2489,30.3478,29.8931,30.2292,697200.0],["2025-10-27",30.4269,31.0101,30.2687,30.4763,558000.0],["2025-10-28",30.4961,30.7432,30.0216,30.1698,479800.0],["2025-10-29",29.982,30.7926,29.982,30.4466,790400.0],["2025-10-30",30.0117,30.4368,29.5668,29.8535,638400.0],["2025-10-31",29.7942,30.1896,29.6262,30.0018,435400.0],["2025-11-03",30.2687,30.9409,29.8239,30.6443,595100.0],["2025-11-04",30.2588,30.9804,29.8535,30.3577,628300.0],["2025-11-05",30.3774,30.8569,30.1501,30.2687,655400.0],["2025-11-06",29.9524,32.5917,29.9524,31.6823,1138400.0],["2025-11-07",32.1568,33.3331,31.366,33.1453,789700.0],["2025-11-10",33.6099,34.4403,33.3875,34.0943,827700.0],["2025-11-11",33.8571,34.5886,33.7285,34.2623,617600.0],["2025-11-12",34.5886,34.7566,34.3118,34.4897,490600.0],["2025-11-13",34.1042,34.4798,33.6495,34.2871,477900.0],["2025-11-14",33.8768,34.3019,33.6989,33.8175,395300.0],["2025-11-17",33.8175,33.8374,32.6459,33.192,563900.0],["2025-11-18",32.8445,33.2814,32.6558,33.0232,366600.0],["2025-11-19",33.1324,33.4998,32.0403,32.6757,571400.0],["2025-11-20",33.1622,33.3806,31.5438,31.5935,417100.0],["2025-11-21",32.1098,32.7998,31.2857,32.3977,502000.0],["2025-11-24",32.3679,32.7154,30.9679,32.2686,567700.0],["2025-11-25",32.2885,34.1154,31.941,33.9664,655100.0],["2025-11-26",33.8473,35.1281,33.7679,34.5324,588500.0],["2025-11-28",34.7707,35.6345,34.0856,34.5423,480000.0],["2025-12-01",34.731,35.4061,34.5026,34.8104,672800.0],["2025-12-02",35.0487,35.2085,34.5969,35.1182,524000.0],["2025-12-03",35.2373,36.8954,35.2373,36.7366,836800.0],["2025-12-04",36.7366,37.3919,36.1111,37.2727,617300.0],["2025-12-05",37.1834,37.4117,36.6571,37.2032,494400.0],["2025-12-08",36.9749,37.9926,36.816,37.3621,701700.0],["2025-12-09",37.3621,39.0699,37.3621,37.9181,1386600.0],["2025-12-10",37.6897,39.1592,37.6897,38.7819,802500.0],["2025-12-11",39.1393,39.606,38.4741,38.5734,732400.0],["2025-12-12",39.2188,39.2188,38.2607,38.5039,574400.0],["2025-12-15",38.4543,39.0599,37.6302,37.799,1018100.0],["2025-12-16",37.6699,38.5039,37.2727,38.2755,541100.0],["2025-12-17",38.2755,39.189,38.1018,38.3947,579800.0],["2025-12-18",38.9408,39.0599,38.355,38.7323,471400.0],["2025-12-19",38.6926,39.1393,38.5635,38.911,576100.0],["2025-12-22",39.0698,40.0995,39.0698,39.1294,549000.0],["2025-12-23",39.0103,40.0627,38.8216,39.7549,396000.0],["2025-12-24",39.5564,40.0131,39.05,39.4869,266100.0],["2025-12-26",39.6954,39.8691,39.2287,39.2883,334300.0],["2025-12-29",39.2386,39.3677,38.8911,39.0003,374900.0],["2025-12-30",39.0003,39.467,38.3351,38.5138,408600.0],["2025-12-31",38.4245,38.4741,37.8089,38.0869,283500.0],["2026-01-02",38.3351,38.4791,37.5706,37.6699,720400.0],["2026-01-05",37.6699,39.5266,37.6699,39.3975,444500.0],["2026-01-06",39.1691,39.3727,38.0869,38.7223,477200.0],["2026-01-07",38.7223,39.4323,38.0422,38.494,708300.0],["2026-01-08",38.494,39.0649,37.5656,37.9975,700600.0],["2026-01-09",37.9975,38.6429,37.7295,37.8585,386800.0],["2026-01-12",37.4515,38.5536,37.2727,38.5436,355100.0],["2026-01-13",38.633,39.0003,38.1266,38.7124,314900.0],["2026-01-14",39.7152,39.7152,38.5684,38.8713,422300.0],["2026-01-15",39.0699,40.0925,39.0699,39.6557,717300.0],["2026-01-16",39.745,40.4778,39.2138,40.162,680200.0],["2026-01-20",39.7549,40.3695,39.3081,39.5861,605200.0],["2026-01-21",39.4074,40.7776,39.4074,40.2514,790200.0],["2026-01-22",40.6187,41.5818,40.4102,40.5393,588000.0],["2026-01-23",40.3407,41.1648,38.7452,38.8911,494900.0],["2026-01-26",39.0301,39.5861,38.7223,39.2188,514100.0],["2026-01-27",39.0897,39.2039,38.206,38.8018,353100.0],["2026-01-28",39.0599,39.2337,38.355,38.6628,591800.0],["2026-01-29",39.1691,40.5095,39.0698,39.2982,396600.0],["2026-01-30",38.9606,39.8493,38.7223,39.1989,588200.0],["2026-02-02",38.9507,39.4769,38.6429,39.0003,300500.0],["2026-02-03",39.1592,39.2386,37.7791,38.7124,692800.0],["2026-02-04",38.9011,39.9535,38.2259,39.9138,853700.0],["2026-02-05",40.0032,40.0826,38.6231,39.7947,666300.0],["2026-02-06",40.1719,41.3535,39.5663,40.1918,788000.0],["2026-02-09",39.9932,41.2045,39.9932,40.7081,716100.0],["2026-02-10",40.4897,41.4726,40.4897,41.4329,423500.0],["2026-02-11",41.5322,41.7407,39.6556,40.1521,545300.0],["2026-02-12",40.857,41.7477,39.4571,40.162,640800.0],["2026-02-13",40.2514,41.423,40.1223,41.0457,557500.0],["2026-02-17",40.9166,41.8797,40.44,41.5818,679300.0],["2026-02-18",41.4528,42.7236,41.2889,42.6939,537200.0],["2026-02-19",42.2669,42.9024,41.4031,41.6712,678800.0],["2026-02-20",41.7407,42.4159,41.3783,41.6315,618500.0],["2026-02-23",41.6811,42.0981,39.467,39.6656,575500.0],["2026-02-24",39.6556,40.5195,38.9209,40.2017,519900.0],["2026-02-25",40.8372,41.5372,40.1223,41.3138,482800.0],["2026-02-26",41.5421,43.4087,41.5421,42.813,839500.0],["2026-02-27",42.535,43.6867,42.0098,43.1506,804800.0],["2026-03-02",42.0286,44.3123,41.6613,43.4981,1052300.0],["2026-03-03",41.8301,43.2995,38.5238,41.145,1476100.0],["2026-03-04",42.0286,42.6939,38.5039,39.6557,1415200.0],["2026-03-05",39.4571,40.1719,37.938,38.2458,1062800.0],["2026-03-06",37.511,37.789,34.7806,35.3962,1300200.0],["2026-03-09",35.3168,36.0515,33.8572,35.7735,1375700.0],["2026-03-10",35.7735,36.7267,35.1112,35.6941,853100.0],["2026-03-11",35.4359,35.8926,34.7707,35.5352,665200.0],["2026-03-12",34.731,35.426,34.3537,34.6317,697200.0],["2026-03-13",34.9593,36.3295,34.2246,34.7508,494100.0],["2026-03-16",35.1297,36.1468,34.9004,35.0201,556000.0],["2026-03-17",35.4787,37.0193,35.4787,36.9146,756000.0],["2026-03-18",37.1041,37.5429,35.8975,36.3463,1045900.0],["2026-03-19",35.8975,36.2964,35.1696,35.4189,935200.0],["2026-03-20",35.3192,35.5087,34.9303,35.2644,664000.0],["2026-03-23",36.5058,37.7921,35.6682,36.8847,781500.0],["2026-03-24",36.3363,37.6426,36.3363,37.4431,616900.0],["2026-03-25",38.0713,39.6967,38.0713,38.7494,721000.0],["2026-03-26",39.8862,42.3561,39.6867,40.4346,1896100.0],["2026-03-27",40.8733,43.8748,40.5343,42.8377,2163500.0],["2026-03-30",43.4759,44.5429,43.2565,43.3762,1819200.0],["2026-03-31",43.9944,44.9916,43.4759,44.4531,1211700.0],["2026-04-01",44.4033,44.4132,42.6084,42.9275,3777600.0],["2026-04-02",42.409,44.139,41.8805,43.7751,1352800.0],["2026-04-06",44.4033,46.4175,44.154,45.889,1465400.0],["2026-04-07",45.9887,46.8862,45.5301,46.8363,847400.0],["2026-04-08",47.7737,48.8705,46.8762,48.8306,2143500.0],["2026-04-09",48.6511,50.1768,48.0927,49.8378,1904100.0],["2026-04-10",49.9774,50.467,49.1986,49.7929,1071500.0],["2026-04-13",49.7979,52.55,49.7879,52.2509,1902400.0],["2026-04-14",52.5999,53.4873,52.3516,53.0486,1534700.0],["2026-04-15",53.0486,53.5771,51.842,51.8819,1175800.0],["2026-04-16",51.4133,51.6875,49.7879,51.3135,1630700.0],["2026-04-17",52.2608,52.6996,51.3135,51.3734,1473600.0],["2026-04-20",51.5828,52.1611,50.2266,50.7751,866400.0],["2026-04-21",50.7751,51.1341,49.1497,49.3192,642200.0],["2026-04-22",49.8876,50.6953,49.3392,49.9275,1261800.0],["2026-04-23",49.9275,52.0614,49.8577,51.9916,1196000.0],["2026-04-24",52.55,53.1184,51.9517,52.6497,767900.0],["2026-04-27",53.0187,53.8344,52.0863,52.9688,1017300.0],["2026-04-28",53.7665,54.4446,52.1212,52.6298,614800.0],["2026-04-29",53.0785,54.3948,52.6697,53.4674,808800.0],["2026-04-30",52.9389,53.612,52.3705,53.1982,658300.0],["2026-05-01",53.3079,53.8463,52.2509,52.3406,574300.0],["2026-05-04",52.3406,52.8731,51.5229,52.1113,702800.0],["2026-05-05",51.9418,53.3079,51.6227,53.0685,1509400.0],["2026-05-06",52.3506,53.8463,47.6739,49.9375,2561100.0],["2026-05-07",49.9375,52.1512,49.8577,51.7324,1316000.0],["2026-05-08",52.7694,56.5985,51.8819,56.3492,1301300.0],["2026-05-11",55.8905,56.768,54.8056,55.6013,872500.0],["2026-05-12",55.3919,56.1697,54.3549,55.7409,789800.0],["2026-05-13",55.3421,58.3235,54.8435,58.0842,1118600.0],["2026-05-14",58.0144,58.4532,57.0272,57.1968,646100.0],["2026-05-15",56.758,57.1968,55.6811,56.06,450500.0],["2026-05-18",55.99,57.59,55.5,56.29,840700.0],["2026-05-19",55.22,56.53,54.33,54.47,1359800.0],["2026-05-20",54.47,55.47,54.0,54.75,732200.0],["2026-05-21",54.34,55.39,53.88,54.45,345000.0],["2026-05-22",54.43,54.99,53.16,53.2,499000.0],["2026-05-26",53.39,54.96,52.8,54.25,527900.0],["2026-05-27",53.89,54.7,52.91,53.54,441500.0],["2026-05-28",52.85,53.163,51.0,51.8,1363200.0],["2026-05-29",52.14,54.92,51.4,52.94,756400.0],["2026-06-01",53.02,54.27,52.78,53.41,697800.0],["2026-06-02",53.31,53.775,50.425,51.0,618800.0],["2026-06-03",50.88,55.035,49.84,53.9,1044100.0],["2026-06-04",53.57,56.0,53.13,54.48,1274900.0],["2026-06-05",54.52,56.0,53.34,55.11,713100.0],["2026-06-08",55.69,59.07,55.575,57.99,996600.0],["2026-06-09",58.68,60.85,58.05,60.49,1438100.0],["2026-06-10",60.49,63.0,59.28,61.91,1113900.0],["2026-06-11",62.36,63.71,60.69,63.35,1248800.0],["2026-06-12",63.03,63.43,61.81,61.96,837700.0],["2026-06-15",62.61,63.13,60.39,62.5,633900.0],["2026-06-16",62.79,63.76,61.35,61.45,565100.0],["2026-06-17",61.45,62.02,60.46,61.59,557300.0],["2026-06-18",62.0,65.315,60.87,64.85,1396500.0],["2026-06-22",64.85,66.62,63.612,65.3,1054700.0],["2026-06-23",63.84,66.92,63.24,66.51,957800.0],["2026-06-24",66.27,67.35,64.36,64.84,1314800.0],["2026-06-25",65.37,66.2,63.65,64.12,759400.0],["2026-06-26",64.11,64.92,63.2,64.23,2785300.0],["2026-06-29",63.9,64.525,58.41,58.94,1543600.0],["2026-06-30",59.66,62.92,58.0,60.95,1042100.0],["2026-07-01",60.95,66.75,60.95,65.22,1002800.0],["2026-07-02",65.47,66.6,61.9,62.52,914400.0],["2026-07-06",63.63,66.45,63.5,66.34,866714.15155],["2026-07-07",66,68.31,65.7,67.21,1090853.785267],["2026-07-08",68.03,69.47,66.6618,67.18,866982.91896],["2026-07-09",68.75,71.18,67.89,70.29,904897.310205],["2026-07-10",70.4,70.9,65.44,65.78,650991.126253],["2026-07-13",65.88,66.5228,63.28,64.875,617349.433592],["2026-07-14",65.66,66.915,64.89,65.68,430345.849282],["2026-07-15",66.56,66.6561,64.61,65.07,752092.095211],["2026-07-16",65.04,65.04,62.35,63.55,908969.643507],["2026-07-17",61.85,61.85,59.11,60.16,879860.354024],["2026-07-20",61.54,63.51,60.39,62.62,734293.165921],["2026-07-21",62.94,65.37,62.94,64.64,567269.616146],["2026-07-22",64.64,66.53,63.14,65.85,462386.611563],["2026-07-23",64.65,66.09,63.87,64.24,896950.079445],["2026-07-24",65.43,65.87,64.03,65.56,582465.86468],["2026-07-27",65.6,66.165,63.31,64.6,645046.748395],["2026-07-28",63.94,65.15,61.57,64.16,702571.439622],["2026-07-29",64,64.5,62.16,63.14,554427.070083],["2026-07-30",64.32,66.53,62.59,65.92,725346.873284],["2026-07-31",66.15,67.01,64.59,64.92,707982.736763],["2026-08-03",64.86,64.91,61.5013,64.02,632346.969216],["2026-08-04",64.41,65.3299,63.985,64.11,509924.215779],["2026-08-05",65.71,65.885,64.045,64.23,376087.259608],["2026-08-06",64.23,64.2999,61.85,62.34,561941.629051],["2026-08-07",63.34,64.18,60.53,60.81,661176.381259],["2026-08-10",61,62.5885,60.53,61.15,130581.166187],["2026-08-11",60.36,61.035,59.34,59.93,676663.64916],["2026-08-12",62.6,71.62092,62.6,71.13,1357325.299473],["2026-08-13",72.16,75.4,72.06,72.36,1152229.847161],["2026-08-14",72.37,72.37,69.43,71.06,815363.70634]]}