{"t":"GUTS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-02-02",13.75,14.5,12.702,12.85,2947000.0],["2024-02-05",13.91,13.99,10.93,11.1,770700.0],["2024-02-06",11.44,11.554,10.303,10.4,363700.0],["2024-02-07",10.4,10.6,10.2,10.48,321500.0],["2024-02-08",10.69,10.69,10.25,10.4,128000.0],["2024-02-09",10.4,10.4,9.5,10.03,588900.0],["2024-02-12",10.05,10.05,8.23,8.59,337600.0],["2024-02-13",8.45,8.9,6.915,7.56,364700.0],["2024-02-14",8.0,8.5,7.1,7.41,313400.0],["2024-02-15",7.4,8.44,7.26,8.03,239000.0],["2024-02-16",8.03,8.3,7.315,8.03,236800.0],["2024-02-20",8.38,9.34,7.81,8.13,678300.0],["2024-02-21",8.13,8.772,8.1,8.21,93300.0],["2024-02-22",8.29,8.94,8.02,8.3,153000.0],["2024-02-23",8.65,9.0,8.205,8.33,294100.0],["2024-02-26",8.57,8.6,7.47,7.6,527600.0],["2024-02-27",8.28,9.85,7.92,9.12,1231000.0],["2024-02-28",9.9,10.35,8.62,9.5,1183800.0],["2024-02-29",9.5,9.78,8.92,9.0,426700.0],["2024-03-01",9.3,10.43,8.95,10.07,638600.0],["2024-03-04",10.25,10.5,9.73,10.14,463900.0],["2024-03-05",10.1,10.18,9.19,9.3,210600.0],["2024-03-06",9.31,9.66,8.81,9.0,224100.0],["2024-03-07",9.07,9.36,8.85,9.1,211000.0],["2024-03-08",9.1,9.19,8.33,8.33,333100.0],["2024-03-11",8.54,8.62,7.81,7.93,317600.0],["2024-03-12",9.01,9.04,6.585,7.11,1863400.0],["2024-03-13",7.0,7.21,6.621,6.8,421000.0],["2024-03-14",6.85,6.99,6.11,6.75,493300.0],["2024-03-15",6.58,6.931,6.35,6.35,478000.0],["2024-03-18",6.66,6.66,5.917,6.25,261200.0],["2024-03-19",6.31,6.77,6.1,6.51,209900.0],["2024-03-20",6.42,6.93,6.415,6.86,157900.0],["2024-03-21",6.92,7.48,6.676,7.28,177000.0],["2024-03-22",7.18,7.47,7.17,7.43,174600.0],["2024-03-25",7.38,8.18,7.25,7.78,324100.0],["2024-03-26",7.79,8.37,7.62,7.68,262300.0],["2024-03-27",7.72,7.99,7.1,7.2,154700.0],["2024-03-28",7.17,7.97,6.9,7.4,244700.0],["2024-04-01",5.79,7.74,5.75,7.45,1913800.0],["2024-04-02",7.08,7.4,6.5,6.74,375800.0],["2024-04-03",6.8,7.59,6.53,7.35,271900.0],["2024-04-04",7.5,7.84,7.3,7.48,152800.0],["2024-04-05",7.45,7.82,7.21,7.36,110000.0],["2024-04-08",7.38,7.73,7.31,7.64,121500.0],["2024-04-09",7.68,7.723,7.35,7.42,94200.0],["2024-04-10",7.3,7.4,6.865,7.0,163500.0],["2024-04-11",7.08,7.546,6.625,6.86,179900.0],["2024-04-12",6.97,7.045,6.45,6.51,319300.0],["2024-04-15",6.67,7.18,6.54,6.65,105000.0],["2024-04-16",6.62,6.935,6.458,6.83,80000.0],["2024-04-17",6.97,7.19,6.52,6.64,94800.0],["2024-04-18",6.55,6.79,6.51,6.57,69600.0],["2024-04-19",6.53,6.75,6.51,6.55,101600.0],["2024-04-22",6.62,6.775,6.3,6.54,120200.0],["2024-04-23",6.47,6.79,6.47,6.55,145600.0],["2024-04-24",6.84,6.84,6.088,6.29,195500.0],["2024-04-25",6.13,6.72,6.02,6.72,150100.0],["2024-04-26",6.69,6.88,6.47,6.7,111800.0],["2024-04-29",6.84,7.03,6.468,6.98,116100.0],["2024-04-30",7.03,7.03,6.68,6.76,98400.0],["2024-05-01",6.78,6.85,6.57,6.7,107000.0],["2024-05-02",6.77,6.77,6.29,6.51,136600.0],["2024-05-03",6.69,6.69,6.5,6.51,86300.0],["2024-05-06",6.51,6.67,6.33,6.34,160800.0],["2024-05-07",6.45,6.45,6.25,6.36,138500.0],["2024-05-08",6.29,6.34,6.02,6.06,191300.0],["2024-05-09",6.12,6.4,6.0,6.22,139800.0],["2024-05-10",6.3,6.41,6.124,6.19,149200.0],["2024-05-13",6.31,6.316,6.02,6.1,180500.0],["2024-05-14",6.27,6.77,6.129,6.62,249500.0],["2024-05-15",6.64,7.17,6.49,7.15,197500.0],["2024-05-16",7.15,7.28,6.65,6.69,139500.0],["2024-05-17",6.66,7.28,6.41,7.06,284500.0],["2024-05-20",7.1,7.2,6.8,6.97,85900.0],["2024-05-21",6.9,7.39,6.9,7.28,115500.0],["2024-05-22",7.35,7.73,7.09,7.62,170500.0],["2024-05-23",7.79,7.79,7.36,7.56,131100.0],["2024-05-24",7.71,7.89,7.43,7.46,106500.0],["2024-05-28",7.19,7.429,6.55,6.57,348800.0],["2024-05-29",6.5,6.9,6.36,6.76,104400.0],["2024-05-30",6.76,6.9,6.56,6.72,53300.0],["2024-05-31",6.8,6.8,6.477,6.74,61100.0],["2024-06-03",6.8,7.0,6.56,6.69,52700.0],["2024-06-04",6.69,6.8,6.47,6.78,82500.0],["2024-06-05",6.59,7.01,6.502,6.9,119500.0],["2024-06-06",6.85,7.05,6.47,6.47,126500.0],["2024-06-07",6.43,6.57,6.04,6.16,114500.0],["2024-06-10",6.14,6.54,6.11,6.5,107700.0],["2024-06-11",6.44,6.44,5.58,5.58,275600.0],["2024-06-12",5.85,6.2,5.705,6.1,159200.0],["2024-06-13",6.11,6.3,5.86,5.92,120000.0],["2024-06-14",5.92,6.18,5.58,5.64,104600.0],["2024-06-17",5.7,5.74,5.27,5.42,120100.0],["2024-06-18",5.38,5.46,5.17,5.38,124200.0],["2024-06-20",5.39,5.5,5.25,5.36,750900.0],["2024-06-21",5.32,5.343,4.44,4.51,328400.0],["2024-06-24",4.49,4.81,3.98,4.77,361800.0],["2024-06-25",4.9,5.0,4.16,4.33,298300.0],["2024-06-26",4.39,4.55,4.03,4.36,173700.0],["2024-06-27",4.34,4.65,4.25,4.43,137500.0],["2024-06-28",4.47,4.57,4.17,4.27,974000.0],["2024-07-01",4.39,4.69,4.25,4.46,242000.0],["2024-07-02",4.47,4.58,4.3,4.44,97000.0],["2024-07-03",4.49,4.7,4.32,4.47,101800.0],["2024-07-05",4.38,4.58,4.32,4.44,155700.0],["2024-07-08",4.47,4.48,4.3,4.32,152700.0],["2024-07-09",4.31,4.59,4.3,4.32,131200.0],["2024-07-10",4.46,4.61,4.3,4.47,158000.0],["2024-07-11",4.61,4.74,4.53,4.68,143500.0],["2024-07-12",4.75,4.85,4.42,4.58,130700.0],["2024-07-15",4.6,4.82,4.41,4.5,226000.0],["2024-07-16",4.5,4.82,4.42,4.75,332500.0],["2024-07-17",4.69,4.92,4.65,4.72,152300.0],["2024-07-18",4.55,4.695,4.27,4.3,120700.0],["2024-07-19",4.3,4.361,3.91,3.94,202800.0],["2024-07-22",4.03,4.08,3.765,3.99,134700.0],["2024-07-23",4.02,4.21,4.0,4.06,98400.0],["2024-07-24",4.02,4.11,3.88,3.89,130700.0],["2024-07-25",3.89,4.07,3.85,4.04,43900.0],["2024-07-26",4.03,4.27,3.98,4.19,79000.0],["2024-07-29",4.29,4.37,4.06,4.09,58400.0],["2024-07-30",4.17,4.27,3.71,4.01,436700.0],["2024-07-31",3.86,3.93,3.08,3.19,921900.0],["2024-08-01",3.27,3.275,2.66,2.73,785400.0],["2024-08-02",2.7,2.72,2.475,2.51,358300.0],["2024-08-05",2.36,2.387,2.24,2.25,382400.0],["2024-08-06",2.29,2.31,2.02,2.15,863500.0],["2024-08-07",2.12,2.125,1.84,1.94,776400.0],["2024-08-08",2.07,2.07,1.74,1.82,840900.0],["2024-08-09",1.8,1.9,1.75,1.78,392800.0],["2024-08-12",1.85,2.06,1.83,2.04,372000.0],["2024-08-13",2.1,2.4,2.01,2.3,438000.0],["2024-08-14",2.3,2.35,2.08,2.23,398000.0],["2024-08-15",2.3,2.433,2.2,2.35,546000.0],["2024-08-16",2.35,2.43,2.25,2.39,227600.0],["2024-08-19",2.41,2.73,2.41,2.72,437200.0],["2024-08-20",2.75,2.89,2.7,2.88,356500.0],["2024-08-21",2.88,3.1,2.84,3.0,339600.0],["2024-08-22",3.06,3.06,2.89,2.91,262300.0],["2024-08-23",2.95,3.08,2.91,3.01,416200.0],["2024-08-26",3.09,3.6,3.05,3.5,776300.0],["2024-08-27",3.44,3.7,3.336,3.49,565400.0],["2024-08-28",3.48,3.5,3.27,3.37,412100.0],["2024-08-29",3.41,3.72,3.38,3.58,518000.0],["2024-08-30",3.59,3.64,3.38,3.5,336900.0],["2024-09-03",3.44,3.669,3.22,3.33,360200.0],["2024-09-04",3.31,3.53,3.2,3.38,267900.0],["2024-09-05",3.39,3.485,3.28,3.28,203900.0],["2024-09-06",3.27,3.47,3.06,3.13,186500.0],["2024-09-09",3.28,3.5,3.1,3.24,287400.0],["2024-09-10",3.23,3.26,2.96,3.04,245300.0],["2024-09-11",3.1,3.135,2.9,2.96,199100.0],["2024-09-12",2.98,3.14,2.835,2.86,265900.0],["2024-09-13",2.92,3.0,2.78,2.79,162900.0],["2024-09-16",2.8,2.85,2.6,2.64,232700.0],["2024-09-17",2.65,2.81,2.61,2.68,207000.0],["2024-09-18",2.7,2.87,2.648,2.67,336900.0],["2024-09-19",2.79,2.85,2.7,2.72,363500.0],["2024-09-20",2.7,2.91,2.6,2.79,3318400.0],["2024-09-23",2.82,2.83,2.5,2.54,243500.0],["2024-09-24",2.51,2.625,2.49,2.495,123900.0],["2024-09-25",2.555,2.555,2.36,2.36,176000.0],["2024-09-26",2.46,2.55,2.35,2.53,221500.0],["2024-09-27",2.58,2.6,2.525,2.56,139100.0],["2024-09-30",2.6,2.64,2.475,2.53,199400.0],["2024-10-01",2.51,2.56,2.26,2.305,209300.0],["2024-10-02",2.29,2.34,2.25,2.32,176900.0],["2024-10-03",2.32,2.41,2.295,2.31,137100.0],["2024-10-04",2.34,2.42,2.29,2.29,258300.0],["2024-10-07",2.28,2.35,2.16,2.29,183000.0],["2024-10-08",2.32,2.49,2.27,2.39,214400.0],["2024-10-09",2.41,2.435,2.31,2.31,77100.0],["2024-10-10",2.31,2.42,2.26,2.36,142900.0],["2024-10-11",2.35,2.59,2.35,2.46,224100.0],["2024-10-14",2.42,2.45,2.353,2.42,145100.0],["2024-10-15",2.45,2.49,2.32,2.37,152100.0],["2024-10-16",2.38,2.48,2.35,2.47,231700.0],["2024-10-17",2.55,2.575,2.44,2.49,167400.0],["2024-10-18",2.48,2.505,2.44,2.49,125900.0],["2024-10-21",2.51,2.76,2.48,2.61,302500.0],["2024-10-22",2.58,2.74,2.46,2.63,243400.0],["2024-10-23",2.61,2.77,2.35,2.46,212200.0],["2024-10-24",2.46,2.55,2.428,2.51,108400.0],["2024-10-25",2.51,2.565,2.25,2.37,394900.0],["2024-10-28",2.56,3.22,2.53,2.76,1517900.0],["2024-10-29",2.84,3.45,2.695,3.4,1083200.0],["2024-10-30",3.34,3.481,3.04,3.35,655000.0],["2024-10-31",3.34,3.38,2.73,2.815,458600.0],["2024-11-01",2.78,2.89,2.7,2.84,210500.0],["2024-11-04",2.88,2.951,2.535,2.56,414500.0],["2024-11-05",2.57,2.61,2.39,2.4,591100.0],["2024-11-06",2.45,2.45,2.245,2.42,424200.0],["2024-11-07",2.43,2.509,2.28,2.41,433400.0],["2024-11-08",2.38,2.52,2.34,2.47,335100.0],["2024-11-11",2.54,2.56,2.41,2.51,410500.0],["2024-11-12",2.57,2.7,2.42,2.43,432900.0],["2024-11-13",2.45,2.65,2.36,2.37,375000.0],["2024-11-14",2.35,2.38,2.08,2.09,490700.0],["2024-11-15",2.14,2.15,1.92,1.965,381000.0],["2024-11-18",2.0,2.14,1.91,2.06,320400.0],["2024-11-19",2.07,2.23,2.05,2.19,354400.0],["2024-11-20",2.2,2.24,2.02,2.06,294800.0],["2024-11-21",2.08,2.19,2.01,2.06,209100.0],["2024-11-22",2.08,2.2,2.03,2.09,341500.0],["2024-11-25",2.12,2.31,2.111,2.27,491800.0],["2024-11-26",2.27,2.27,2.17,2.17,206100.0],["2024-11-27",2.19,2.383,2.175,2.33,316300.0],["2024-11-29",2.35,2.58,2.35,2.56,145300.0],["2024-12-02",2.55,2.682,2.5,2.59,257800.0],["2024-12-03",2.59,2.59,2.345,2.38,236200.0],["2024-12-04",2.36,2.42,2.18,2.18,225800.0],["2024-12-05",2.2,2.3,2.13,2.14,222300.0],["2024-12-06",2.16,2.315,2.16,2.31,179900.0],["2024-12-09",2.31,2.47,2.3,2.34,181900.0],["2024-12-10",2.35,2.56,2.265,2.52,331500.0],["2024-12-11",2.58,2.58,2.26,2.28,251700.0],["2024-12-12",2.3,2.315,2.2,2.205,370000.0],["2024-12-13",2.27,2.3,2.0,2.04,439100.0],["2024-12-16",2.04,2.145,2.02,2.11,207100.0],["2024-12-17",2.07,2.07,1.99,2.015,334000.0],["2024-12-18",2.03,2.125,1.84,1.9,460600.0],["2024-12-19",1.92,1.968,1.8,1.82,338100.0],["2024-12-20",1.8,1.855,1.75,1.79,458900.0],["2024-12-23",1.78,1.91,1.775,1.9,305000.0],["2024-12-24",1.91,1.94,1.85,1.92,132300.0],["2024-12-26",1.92,2.11,1.9,2.06,402500.0],["2024-12-27",2.04,2.08,1.949,1.97,262900.0],["2024-12-30",1.95,2.15,1.91,2.03,351600.0],["2024-12-31",2.04,2.1,2.01,2.06,308800.0],["2025-01-02",2.11,2.26,2.09,2.13,329100.0],["2025-01-03",2.15,2.225,2.12,2.2,200400.0],["2025-01-06",2.2,2.238,2.055,2.06,261400.0],["2025-01-07",2.15,2.17,1.96,2.02,254400.0],["2025-01-08",2.02,2.02,1.88,1.9,268900.0],["2025-01-10",1.9,2.009,1.81,1.85,251300.0],["2025-01-13",2.09,2.1,1.8,1.95,1869800.0],["2025-01-14",1.98,1.987,1.77,1.79,499900.0],["2025-01-15",1.82,1.84,1.77,1.83,254900.0],["2025-01-16",1.81,1.843,1.785,1.81,194100.0],["2025-01-17",1.82,1.87,1.77,1.8,236900.0],["2025-01-21",1.85,1.89,1.78,1.815,318500.0],["2025-01-22",1.81,1.925,1.797,1.88,266600.0],["2025-01-23",1.85,2.05,1.85,2.05,461000.0],["2025-01-24",2.02,2.1,1.965,2.09,259700.0],["2025-01-27",2.06,2.185,2.02,2.045,384200.0],["2025-01-28",2.04,2.075,1.97,1.99,132700.0],["2025-01-29",1.99,2.06,1.965,2.02,157900.0],["2025-01-30",2.04,2.134,1.9,1.94,207100.0],["2025-01-31",1.81,1.94,1.785,1.84,1202400.0],["2025-02-03",1.78,1.82,1.68,1.7,584700.0],["2025-02-04",1.7,1.78,1.52,1.535,623800.0],["2025-02-05",1.56,1.68,1.52,1.64,393700.0],["2025-02-06",1.65,1.687,1.6,1.61,280100.0],["2025-02-07",1.63,1.64,1.51,1.51,282600.0],["2025-02-10",1.57,1.57,1.49,1.49,379100.0],["2025-02-11",1.48,1.519,1.37,1.44,311100.0],["2025-02-12",1.44,1.52,1.43,1.48,120000.0],["2025-02-13",1.51,1.66,1.495,1.66,284600.0],["2025-02-14",1.67,1.7,1.525,1.58,308200.0],["2025-02-18",1.6,1.63,1.51,1.53,254100.0],["2025-02-19",1.53,1.56,1.45,1.45,283200.0],["2025-02-20",1.45,1.54,1.44,1.46,160400.0],["2025-02-21",1.49,1.49,1.41,1.42,127100.0],["2025-02-24",1.44,1.512,1.4,1.41,233700.0],["2025-02-25",1.41,1.465,1.37,1.45,251800.0],["2025-02-26",1.46,1.5,1.38,1.39,142400.0],["2025-02-27",1.44,1.48,1.39,1.46,225400.0],["2025-02-28",1.47,1.56,1.42,1.56,202300.0],["2025-03-03",1.58,1.639,1.45,1.56,288400.0],["2025-03-04",1.48,1.641,1.4,1.5,288600.0],["2025-03-05",1.54,1.6,1.5,1.59,240700.0],["2025-03-06",1.6,1.669,1.57,1.57,221300.0],["2025-03-07",1.63,1.63,1.4,1.41,258800.0],["2025-03-10",1.4,1.45,1.4,1.43,155100.0],["2025-03-11",1.43,1.46,1.27,1.35,283100.0],["2025-03-12",1.37,1.38,1.35,1.355,125700.0],["2025-03-13",1.37,1.37,1.16,1.205,385800.0],["2025-03-14",1.24,1.32,1.21,1.28,214400.0],["2025-03-17",1.29,1.3,1.23,1.27,288500.0],["2025-03-18",1.25,1.275,1.21,1.23,129300.0],["2025-03-19",1.25,1.275,1.21,1.26,159100.0],["2025-03-20",1.27,1.3,1.215,1.23,114600.0],["2025-03-21",1.21,1.26,1.19,1.25,217100.0],["2025-03-24",1.29,1.33,1.25,1.3,139900.0],["2025-03-25",1.32,1.325,1.21,1.23,173700.0],["2025-03-26",1.23,1.28,1.21,1.27,113600.0],["2025-03-27",1.25,1.29,1.23,1.26,104300.0],["2025-03-28",1.26,1.319,1.22,1.24,122400.0],["2025-03-31",1.22,1.233,1.15,1.19,166600.0],["2025-04-01",1.27,1.27,1.1,1.11,371900.0],["2025-04-02",1.1,1.17,1.1,1.16,184400.0],["2025-04-03",1.13,1.2,1.1,1.14,337900.0],["2025-04-04",1.11,1.16,1.07,1.12,212800.0],["2025-04-07",1.06,1.17,1.01,1.07,595900.0],["2025-04-08",1.13,1.137,1.04,1.07,170400.0],["2025-04-09",1.08,1.09,0.975,1.0,597900.0],["2025-04-10",1.01,1.055,0.873,0.947,424900.0],["2025-04-11",0.96,1.01,0.917,1.01,234800.0],["2025-04-14",1.03,1.05,0.978,0.995,210900.0],["2025-04-15",1.05,1.15,1.01,1.15,583000.0],["2025-04-16",1.15,1.16,1.1,1.11,164600.0],["2025-04-17",1.11,1.23,1.1,1.22,314400.0],["2025-04-21",1.23,1.39,1.22,1.37,412500.0],["2025-04-22",1.38,1.38,1.24,1.28,339000.0],["2025-04-23",1.32,1.37,1.27,1.33,220000.0],["2025-04-24",1.33,1.37,1.28,1.28,177100.0],["2025-04-25",1.27,1.33,1.24,1.26,143900.0],["2025-04-28",1.26,1.32,1.19,1.2,161800.0],["2025-04-29",1.21,1.3,1.2,1.26,224100.0],["2025-04-30",1.26,1.31,1.24,1.27,266900.0],["2025-05-01",1.27,1.31,1.23,1.27,157700.0],["2025-05-02",1.28,1.64,1.28,1.58,697400.0],["2025-05-05",1.6,1.8,1.58,1.63,418200.0],["2025-05-06",1.65,1.68,1.47,1.5,240700.0],["2025-05-07",1.55,1.59,1.475,1.51,153800.0],["2025-05-08",1.56,1.69,1.49,1.65,222000.0],["2025-05-09",1.66,1.7,1.575,1.62,122800.0],["2025-05-12",1.72,1.78,1.66,1.71,222600.0],["2025-05-13",1.69,1.79,1.66,1.77,125300.0],["2025-05-14",1.7,1.782,1.52,1.535,289200.0],["2025-05-15",1.54,1.65,1.51,1.65,164600.0],["2025-05-16",1.64,1.71,1.614,1.69,123500.0],["2025-05-19",1.62,2.13,1.62,2.12,634400.0],["2025-05-20",2.15,2.159,1.94,2.1,376200.0],["2025-05-21",2.06,2.067,1.81,1.84,255200.0],["2025-05-22",1.79,1.79,1.755,1.755,108700.0],["2025-05-23",1.74,1.83,1.66,1.8,167600.0],["2025-05-27",1.8,1.95,1.77,1.95,203900.0],["2025-05-28",1.94,1.97,1.89,1.9,136200.0],["2025-05-29",1.91,1.96,1.88,1.9,120100.0],["2025-05-30",1.87,2.037,1.79,1.9,293800.0],["2025-06-02",1.91,1.95,1.86,1.9,147800.0],["2025-06-03",1.9,1.99,1.85,1.95,199900.0],["2025-06-04",1.94,2.0,1.91,1.97,227500.0],["2025-06-05",1.97,2.005,1.925,1.94,133300.0],["2025-06-06",1.97,2.02,1.96,1.99,406200.0],["2025-06-09",2.02,3.03,2.01,2.88,2037800.0],["2025-06-10",2.89,2.9,2.102,2.16,1149800.0],["2025-06-11",2.16,2.33,2.1,2.27,538100.0],["2025-06-12",2.25,2.302,2.13,2.17,255200.0],["2025-06-13",2.15,2.19,2.06,2.06,291700.0],["2025-06-16",2.1,2.101,2.0,2.09,191700.0],["2025-06-17",2.07,2.105,1.93,1.95,217100.0],["2025-06-18",1.93,2.0,1.88,1.91,202600.0],["2025-06-20",2.0,2.15,1.96,2.14,367700.0],["2025-06-23",1.75,1.98,1.55,1.61,6209800.0],["2025-06-24",1.62,1.75,1.55,1.7,615400.0],["2025-06-25",1.71,1.772,1.6,1.74,470800.0],["2025-06-26",1.73,1.78,1.655,1.74,344100.0],["2025-06-27",1.71,1.815,1.64,1.64,4198600.0],["2025-06-30",1.66,1.721,1.54,1.62,411100.0],["2025-07-01",1.6,1.698,1.57,1.58,293800.0],["2025-07-02",1.6,1.65,1.56,1.64,293800.0],["2025-07-03",1.64,1.68,1.615,1.65,149300.0],["2025-07-07",1.65,1.665,1.53,1.54,234500.0],["2025-07-08",1.54,1.56,1.47,1.5,307500.0],["2025-07-09",1.52,1.53,1.48,1.53,293800.0],["2025-07-10",1.51,1.526,1.47,1.52,227200.0],["2025-07-11",1.51,1.535,1.482,1.52,153600.0],["2025-07-14",1.52,1.606,1.49,1.57,238400.0],["2025-07-15",1.59,1.62,1.484,1.49,264400.0],["2025-07-16",1.5,1.648,1.491,1.64,391800.0],["2025-07-17",1.65,1.84,1.625,1.79,420100.0],["2025-07-18",1.81,1.92,1.785,1.79,326000.0],["2025-07-21",1.8,1.94,1.8,1.8,277400.0],["2025-07-22",1.81,1.87,1.72,1.86,147700.0],["2025-07-23",1.88,1.945,1.875,1.92,141700.0],["2025-07-24",1.92,1.92,1.84,1.91,102200.0],["2025-07-25",1.92,1.97,1.85,1.92,134800.0],["2025-07-28",1.95,2.1,1.923,1.97,470500.0],["2025-07-29",1.97,2.0,1.82,1.82,195400.0],["2025-07-30",1.92,1.95,1.8,1.82,141100.0],["2025-07-31",1.8,1.94,1.8,1.84,112200.0],["2025-08-01",1.84,1.87,1.76,1.81,113800.0],["2025-08-04",1.81,1.92,1.766,1.86,111700.0],["2025-08-05",1.88,1.95,1.84,1.87,4902100.0],["2025-08-06",0.99,1.05,0.825,1.01,8865700.0],["2025-08-07",1.0,1.05,0.93,0.973,1974900.0],["2025-08-08",0.973,1.01,0.94,0.961,992000.0],["2025-08-11",0.99,1.0,0.935,0.977,1601700.0],["2025-08-12",0.972,1.02,0.95,0.984,1459500.0],["2025-08-13",0.985,1.06,0.96,1.01,1215000.0],["2025-08-14",0.981,1.03,0.961,0.977,707100.0],["2025-08-15",1.01,1.04,0.99,1.02,820400.0],["2025-08-18",1.03,1.06,1.01,1.01,789000.0],["2025-08-19",1.02,1.04,0.99,0.991,552600.0],["2025-08-20",0.996,1.008,0.955,0.98,578900.0],["2025-08-21",0.975,1.016,0.95,0.99,613200.0],["2025-08-22",0.987,1.055,0.97,1.02,1384600.0],["2025-08-25",1.0,1.04,1.0,1.0,870900.0],["2025-08-26",1.01,1.02,0.99,1.01,402900.0],["2025-08-27",1.01,1.02,0.987,0.99,709900.0],["2025-08-28",1.04,1.04,0.976,0.99,544900.0],["2025-08-29",0.99,1.0,0.96,0.971,560900.0],["2025-09-02",0.975,0.985,0.951,0.977,381400.0],["2025-09-03",0.98,0.994,0.924,0.933,523600.0],["2025-09-04",0.94,0.94,0.88,0.9,749000.0],["2025-09-05",0.876,0.94,0.87,0.923,697100.0],["2025-09-08",0.923,0.94,0.91,0.93,408200.0],["2025-09-09",0.92,0.99,0.92,0.972,434000.0],["2025-09-10",0.97,1.03,0.95,0.99,964300.0],["2025-09-11",0.99,1.03,0.97,1.02,714200.0],["2025-09-12",1.02,1.085,0.992,1.02,1678600.0],["2025-09-15",1.048,1.07,0.97,0.982,2081000.0],["2025-09-16",0.99,1.02,0.982,0.995,720800.0],["2025-09-17",0.98,1.02,0.964,0.972,733800.0],["2025-09-18",1.01,1.01,0.97,0.988,698000.0],["2025-09-19",1.0,1.01,0.98,0.989,1270400.0],["2025-09-22",0.99,1.007,0.96,0.992,739300.0],["2025-09-23",0.993,1.02,0.992,0.994,1127600.0],["2025-09-24",0.985,1.03,0.98,0.988,813600.0],["2025-09-25",0.99,1.02,0.974,1.01,1444400.0],["2025-09-26",1.195,1.36,1.06,1.34,74897000.0],["2025-09-29",1.4,1.54,1.22,1.5,13337000.0],["2025-09-30",1.5,1.66,1.38,1.59,9830000.0],["2025-10-01",1.62,1.7,1.43,1.47,7092000.0],["2025-10-02",1.48,1.585,1.37,1.57,4316900.0],["2025-10-03",1.55,1.55,1.435,1.55,4815000.0],["2025-10-06",1.53,1.63,1.44,1.47,4110700.0],["2025-10-07",1.51,1.53,1.31,1.37,9475900.0],["2025-10-08",1.36,1.47,1.36,1.4,3305300.0],["2025-10-09",1.39,1.44,1.35,1.4,1801200.0],["2025-10-10",1.42,1.45,1.33,1.34,1997800.0],["2025-10-13",1.34,1.36,1.3,1.34,1444100.0],["2025-10-14",1.32,1.38,1.28,1.35,1779800.0],["2025-10-15",1.38,1.405,1.31,1.33,1311900.0],["2025-10-16",1.33,1.368,1.245,1.27,2316000.0],["2025-10-17",1.26,1.315,1.25,1.29,1780500.0],["2025-10-20",1.28,1.41,1.265,1.39,1737600.0],["2025-10-21",1.38,1.4,1.33,1.34,743200.0],["2025-10-22",1.33,1.356,1.27,1.32,943100.0],["2025-10-23",1.33,1.38,1.3,1.38,857700.0],["2025-10-24",1.4,1.405,1.365,1.38,909000.0],["2025-10-27",1.38,1.385,1.28,1.3,1603400.0],["2025-10-28",1.3,1.34,1.26,1.28,985900.0],["2025-10-29",1.27,1.29,1.22,1.25,1107900.0],["2025-10-30",1.23,1.26,1.22,1.23,1669000.0],["2025-10-31",1.23,1.27,1.21,1.23,1292700.0],["2025-11-03",1.23,1.265,1.15,1.19,1479000.0],["2025-11-04",1.16,1.19,1.11,1.12,1846500.0],["2025-11-05",1.15,1.17,1.11,1.13,1233000.0],["2025-11-06",1.13,1.17,1.09,1.09,1597000.0],["2025-11-07",1.09,1.12,1.06,1.1,1458400.0],["2025-11-10",1.13,1.14,1.085,1.12,1406900.0],["2025-11-11",1.1,1.13,1.08,1.1,1406200.0],["2025-11-12",1.09,1.14,1.09,1.13,2068800.0],["2025-11-13",1.26,1.3,1.11,1.12,4095900.0],["2025-11-14",1.12,1.27,1.11,1.26,3333000.0],["2025-11-17",1.26,1.435,1.23,1.43,5712500.0],["2025-11-18",1.4,1.45,1.35,1.4,1773500.0],["2025-11-19",1.42,1.42,1.29,1.33,1682900.0],["2025-11-20",1.36,1.4,1.27,1.29,1113700.0],["2025-11-21",1.315,1.4,1.27,1.4,2670100.0],["2025-11-24",1.4,1.5,1.4,1.46,3199400.0],["2025-11-25",1.47,1.498,1.415,1.46,1778700.0],["2025-11-26",1.47,1.505,1.43,1.48,1779900.0],["2025-11-28",1.49,1.57,1.48,1.57,1893000.0],["2025-12-01",1.545,1.59,1.51,1.56,2939300.0],["2025-12-02",1.55,1.85,1.42,1.84,11879100.0],["2025-12-03",1.79,1.935,1.68,1.92,7789000.0],["2025-12-04",1.9,2.05,1.86,1.98,3811800.0],["2025-12-05",2.01,2.115,1.955,2.04,4507700.0],["2025-12-08",2.13,2.27,1.989,2.23,9639300.0],["2025-12-09",2.22,2.33,2.095,2.29,4534500.0],["2025-12-10",2.28,2.41,2.225,2.34,3374200.0],["2025-12-11",2.34,2.41,2.28,2.3,2498500.0],["2025-12-12",2.32,2.445,2.24,2.24,2997600.0],["2025-12-15",2.23,2.33,2.105,2.24,3506800.0],["2025-12-16",2.09,2.19,1.88,2.16,4774000.0],["2025-12-17",2.17,2.29,2.08,2.12,2865200.0],["2025-12-18",2.12,2.39,2.119,2.26,9389200.0],["2025-12-19",2.25,2.33,2.13,2.2,8185900.0],["2025-12-22",2.2,2.338,2.17,2.28,2441000.0],["2025-12-23",2.28,2.32,2.24,2.26,1300400.0],["2025-12-24",2.27,2.29,2.24,2.25,461300.0],["2025-12-26",2.26,2.27,2.2,2.27,1109400.0],["2025-12-29",2.25,2.43,2.22,2.37,1944500.0],["2025-12-30",2.35,2.425,2.24,2.24,1497700.0],["2025-12-31",2.23,2.28,2.195,2.2,1509800.0],["2026-01-02",2.2,2.285,2.2,2.25,1734100.0],["2026-01-05",2.34,2.4,2.04,2.06,5180800.0],["2026-01-06",2.04,2.06,1.95,2.0,4369500.0],["2026-01-07",2.04,2.12,1.99,2.09,3553600.0],["2026-01-08",2.09,2.25,2.08,2.1,3952900.0],["2026-01-09",2.11,2.13,1.99,2.0,2711100.0],["2026-01-12",2.0,2.03,1.95,2.0,2360500.0],["2026-01-13",1.99,2.04,1.98,2.01,2446600.0],["2026-01-14",2.0,2.05,1.975,2.01,2182200.0],["2026-01-15",2.0,2.05,1.94,1.97,2120600.0],["2026-01-16",1.97,2.01,1.89,1.91,2535900.0],["2026-01-20",1.86,2.015,1.8,1.91,3840800.0],["2026-01-21",1.91,1.94,1.71,1.85,3858900.0],["2026-01-22",1.87,2.17,1.87,2.07,4140900.0],["2026-01-23",2.07,2.15,1.95,2.09,4578800.0],["2026-01-26",2.15,2.3,2.05,2.18,7209300.0],["2026-01-27",2.18,2.27,2.05,2.12,5318700.0],["2026-01-28",2.17,2.175,1.74,1.83,6817200.0],["2026-01-29",0.672,0.68,0.563,0.585,89828100.0],["2026-01-30",0.567,0.568,0.455,0.46,37004300.0],["2026-02-02",0.495,0.52,0.453,0.472,14477100.0],["2026-02-03",0.489,0.489,0.428,0.447,8656700.0],["2026-02-04",0.451,0.451,0.41,0.426,6623300.0],["2026-02-05",0.414,0.422,0.377,0.4,11277900.0],["2026-02-06",0.403,0.426,0.39,0.415,6046400.0],["2026-02-09",0.42,0.447,0.405,0.43,3499300.0],["2026-02-10",0.44,0.495,0.432,0.445,4883900.0],["2026-02-11",0.45,0.454,0.406,0.433,4013600.0],["2026-02-12",0.44,0.44,0.407,0.411,3562700.0],["2026-02-13",0.42,0.439,0.41,0.418,1945000.0],["2026-02-17",0.414,0.426,0.387,0.393,3500400.0],["2026-02-18",0.4,0.427,0.395,0.421,1678300.0],["2026-02-19",0.423,0.469,0.406,0.462,3291700.0],["2026-02-20",0.471,0.471,0.426,0.468,2831300.0],["2026-02-23",0.471,0.479,0.445,0.474,3562800.0],["2026-02-24",0.462,0.485,0.45,0.484,2758700.0],["2026-02-25",0.488,0.515,0.474,0.506,4016300.0],["2026-02-26",0.51,0.51,0.453,0.475,3912200.0],["2026-02-27",0.473,0.473,0.455,0.469,1839600.0],["2026-03-02",0.459,0.507,0.456,0.502,2978800.0],["2026-03-03",0.5,0.512,0.468,0.505,2569800.0],["2026-03-04",0.507,0.524,0.49,0.499,2120200.0],["2026-03-05",0.49,0.506,0.48,0.499,4431000.0],["2026-03-06",0.49,0.495,0.471,0.48,2291100.0],["2026-03-09",0.48,0.495,0.453,0.489,1978700.0],["2026-03-10",0.482,0.504,0.473,0.486,1753400.0],["2026-03-11",0.49,0.49,0.455,0.47,1905200.0],["2026-03-12",0.466,0.475,0.45,0.47,1235100.0],["2026-03-13",0.458,0.47,0.44,0.466,2459900.0],["2026-03-16",0.46,0.478,0.453,0.46,1464200.0],["2026-03-17",0.44,0.48,0.44,0.459,1551500.0],["2026-03-18",0.453,0.46,0.43,0.445,1649600.0],["2026-03-19",0.44,0.444,0.429,0.437,748300.0],["2026-03-20",0.435,0.454,0.426,0.441,1667700.0],["2026-03-23",0.457,0.457,0.417,0.446,3081000.0],["2026-03-24",0.449,0.45,0.42,0.43,5859200.0],["2026-03-25",0.49,0.5,0.455,0.5,7510300.0],["2026-03-26",0.479,0.49,0.455,0.473,1964000.0],["2026-03-27",0.47,0.471,0.432,0.449,2392400.0],["2026-03-30",0.456,0.456,0.42,0.427,2368500.0],["2026-03-31",0.427,0.46,0.426,0.458,2098400.0],["2026-04-01",0.468,0.47,0.445,0.465,2067600.0],["2026-04-02",0.451,0.456,0.432,0.456,1504400.0],["2026-04-06",0.45,0.457,0.44,0.457,1006000.0],["2026-04-07",0.452,0.452,0.426,0.45,1507600.0],["2026-04-08",0.453,0.469,0.444,0.465,1273500.0],["2026-04-09",0.462,0.47,0.448,0.47,784200.0],["2026-04-10",0.467,0.467,0.451,0.46,434100.0],["2026-04-13",0.46,0.49,0.45,0.49,1160600.0],["2026-04-14",0.478,0.516,0.478,0.509,1685700.0],["2026-04-15",0.515,0.54,0.495,0.54,1511700.0],["2026-04-16",0.534,0.534,0.493,0.514,1527700.0],["2026-04-17",0.509,0.573,0.506,0.569,3030500.0],["2026-04-20",0.559,0.58,0.536,0.576,1354100.0],["2026-04-21",0.58,0.619,0.564,0.575,2137400.0],["2026-04-22",0.583,0.599,0.576,0.591,1019900.0],["2026-04-23",0.595,0.595,0.56,0.581,1192600.0],["2026-04-24",0.59,0.635,0.581,0.62,2605400.0],["2026-04-27",0.632,0.668,0.623,0.653,2036100.0],["2026-04-28",0.659,0.665,0.64,0.656,1170400.0],["2026-04-29",0.652,0.66,0.59,0.602,3106100.0],["2026-04-30",0.615,0.64,0.584,0.638,1533300.0],["2026-05-01",0.65,0.706,0.615,0.699,2612500.0],["2026-05-04",0.695,0.751,0.693,0.727,1691000.0],["2026-05-05",0.739,0.746,0.667,0.694,1805900.0],["2026-05-06",0.696,0.744,0.671,0.735,1124100.0],["2026-05-07",0.745,0.768,0.71,0.748,1817500.0],["2026-05-08",0.75,0.759,0.722,0.755,1187700.0],["2026-05-11",0.779,0.82,0.744,0.769,3183100.0],["2026-05-12",0.81,0.81,0.734,0.734,2187300.0],["2026-05-13",0.785,0.95,0.752,0.948,9788400.0],["2026-05-14",1.0,1.03,0.91,0.954,5100700.0],["2026-05-15",0.93,0.93,0.825,0.861,2791400.0],["2026-05-18",0.88,0.88,0.752,0.806,2225500.0],["2026-05-19",0.803,0.82,0.756,0.817,1070200.0],["2026-05-20",0.839,0.921,0.795,0.921,1702800.0],["2026-05-21",0.9,0.92,0.861,0.92,1552200.0],["2026-05-22",0.95,0.95,0.871,0.91,1881400.0],["2026-05-26",0.91,0.92,0.866,0.918,1706100.0],["2026-05-27",0.919,0.924,0.856,0.859,1052200.0],["2026-05-28",0.86,0.86,0.782,0.841,1454300.0],["2026-05-29",0.814,0.83,0.79,0.806,1595700.0],["2026-06-01",0.797,0.871,0.775,0.867,1380600.0],["2026-06-02",0.862,0.862,0.783,0.79,1555400.0],["2026-06-03",0.796,0.816,0.731,0.76,1285800.0],["2026-06-04",0.779,0.811,0.7,0.734,2168600.0],["2026-06-05",0.735,0.735,0.65,0.679,2941900.0],["2026-06-08",0.68,0.69,0.661,0.67,862900.0],["2026-06-09",0.675,0.7,0.658,0.664,1211700.0],["2026-06-10",0.68,0.75,0.678,0.732,1127100.0],["2026-06-11",0.72,0.74,0.7,0.724,697300.0],["2026-06-12",0.759,0.863,0.74,0.85,3080900.0],["2026-06-15",0.857,0.872,0.822,0.85,1736200.0],["2026-06-16",0.87,0.87,0.776,0.776,6907500.0],["2026-06-17",0.8,0.9,0.788,0.85,2402000.0],["2026-06-18",0.872,0.9,0.829,0.858,1410500.0],["2026-06-22",0.858,0.87,0.8,0.869,1792700.0],["2026-06-23",0.831,0.849,0.82,0.827,593900.0],["2026-06-24",0.827,0.844,0.775,0.775,922300.0],["2026-06-25",0.776,0.81,0.77,0.799,694400.0],["2026-06-26",0.78,0.815,0.743,0.743,1526000.0],["2026-06-29",0.757,0.8,0.753,0.796,531400.0],["2026-06-30",0.78,0.816,0.77,0.794,544600.0],["2026-07-01",0.83,0.83,0.783,0.783,1043800.0],["2026-07-02",0.78,0.805,0.76,0.762,841300.0],["2026-07-06",0.773,0.82,0.762,0.806,1398000.0],["2026-07-07",0.81,0.81,0.772,0.796,442200.0],["2026-07-08",0.798,0.798,0.755,0.762,775000.0],["2026-07-09",0.78,0.801,0.75,0.792,442500.0],["2026-07-10",0.782,0.809,0.754,0.793,642100.0],["2026-07-13",0.798,0.809,0.759,0.762,585400.0],["2026-07-14",0.762,0.825,0.75,0.8,1377400.0],["2026-07-15",0.84,1.02,0.82,0.91,12172600.0],["2026-07-16",0.887,0.9309,0.8316,0.8543,2656679.0],["2026-07-17",0.8468,0.8543,0.8001,0.81,1431923.399732]]}