{"t":"ONFO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-26",3.35,3.66,2.16,2.4,5422400.0],["2022-08-29",2.22,2.54,2.09,2.2,1578900.0],["2022-08-30",2.05,2.105,1.7,1.75,1035300.0],["2022-08-31",1.83,2.03,1.75,1.86,711400.0],["2022-09-01",1.86,1.9,1.6,1.77,416500.0],["2022-09-02",1.8,1.94,1.66,1.796,799300.0],["2022-09-06",1.73,1.8,1.49,1.555,532900.0],["2022-09-07",1.48,1.6,1.42,1.57,401600.0],["2022-09-08",1.52,1.589,1.46,1.52,128300.0],["2022-09-09",1.58,1.58,1.45,1.47,194300.0],["2022-09-12",1.45,1.54,1.36,1.48,267200.0],["2022-09-13",1.41,1.45,1.31,1.407,239100.0],["2022-09-14",1.459,1.58,1.36,1.395,469500.0],["2022-09-15",1.41,1.47,1.38,1.44,190900.0],["2022-09-16",1.36,1.44,1.34,1.39,103900.0],["2022-09-19",1.39,1.39,1.26,1.38,174200.0],["2022-09-20",1.38,1.45,1.26,1.28,146400.0],["2022-09-21",1.315,1.41,1.21,1.24,169100.0],["2022-09-22",1.21,1.25,1.13,1.19,177900.0],["2022-09-23",1.15,1.19,1.13,1.145,116200.0],["2022-09-26",1.13,1.179,1.11,1.17,101400.0],["2022-09-27",1.15,1.2,1.12,1.14,80600.0],["2022-09-28",1.12,1.21,1.12,1.2,29600.0],["2022-09-29",1.12,1.296,1.12,1.2,104700.0],["2022-09-30",1.18,1.218,1.16,1.16,34600.0],["2022-10-03",1.199,1.225,1.13,1.19,44100.0],["2022-10-04",1.2,1.26,1.17,1.21,22500.0],["2022-10-05",1.16,1.24,1.16,1.24,10600.0],["2022-10-06",1.21,1.26,1.185,1.24,48300.0],["2022-10-07",1.25,1.47,1.22,1.275,345200.0],["2022-10-10",1.26,1.26,1.2,1.21,74800.0],["2022-10-11",1.19,1.277,1.19,1.24,36100.0],["2022-10-12",1.261,1.261,1.17,1.17,49900.0],["2022-10-13",1.19,1.225,1.05,1.08,113100.0],["2022-10-14",1.09,1.12,1.061,1.099,25800.0],["2022-10-17",1.11,1.25,1.06,1.172,179100.0],["2022-10-18",1.25,1.28,1.18,1.19,78000.0],["2022-10-19",1.24,1.3,1.12,1.18,87000.0],["2022-10-20",1.16,1.35,1.16,1.27,261100.0],["2022-10-21",1.28,1.47,1.2,1.24,305900.0],["2022-10-24",1.26,1.315,1.15,1.29,173100.0],["2022-10-25",1.19,1.3,1.1,1.3,83000.0],["2022-10-26",1.262,1.33,1.22,1.225,26600.0],["2022-10-27",1.26,1.28,1.2,1.25,69500.0],["2022-10-28",1.31,1.31,1.2,1.2,16100.0],["2022-10-31",1.26,1.34,1.15,1.22,80900.0],["2022-11-01",1.28,1.31,1.15,1.31,89100.0],["2022-11-02",1.38,1.38,1.18,1.19,31500.0],["2022-11-03",1.2,1.39,1.19,1.34,173600.0],["2022-11-04",1.37,1.37,1.24,1.29,64500.0],["2022-11-07",1.32,1.4,1.302,1.4,79100.0],["2022-11-08",1.4,1.44,1.38,1.4,95200.0],["2022-11-09",1.43,1.43,1.33,1.354,60800.0],["2022-11-10",1.39,1.42,1.35,1.42,60000.0],["2022-11-11",1.41,1.43,1.36,1.39,60100.0],["2022-11-14",1.44,1.44,1.39,1.41,28200.0],["2022-11-15",1.41,1.41,1.25,1.25,95300.0],["2022-11-16",1.34,1.34,1.28,1.28,29000.0],["2022-11-17",1.29,1.32,1.22,1.23,52700.0],["2022-11-18",1.29,1.333,1.245,1.29,24200.0],["2022-11-21",1.29,1.347,1.26,1.31,17800.0],["2022-11-22",1.3,1.36,1.299,1.36,7300.0],["2022-11-23",1.45,1.45,1.27,1.29,48000.0],["2022-11-25",1.4,1.4,1.31,1.32,12200.0],["2022-11-28",1.365,1.39,1.3,1.34,47200.0],["2022-11-29",1.45,1.45,1.29,1.3,33800.0],["2022-11-30",1.316,1.37,1.316,1.37,8200.0],["2022-12-01",1.352,1.42,1.351,1.42,27000.0],["2022-12-02",1.49,1.49,1.416,1.44,68100.0],["2022-12-05",1.48,1.55,1.44,1.46,35000.0],["2022-12-06",1.5,1.52,1.42,1.44,27000.0],["2022-12-07",1.51,1.51,1.44,1.49,14100.0],["2022-12-08",1.52,1.52,1.441,1.47,27300.0],["2022-12-09",1.52,1.52,1.46,1.48,17200.0],["2022-12-12",1.53,1.53,1.42,1.42,30100.0],["2022-12-13",1.47,1.66,1.47,1.61,107500.0],["2022-12-14",1.67,1.7,1.59,1.7,52700.0],["2022-12-15",1.63,1.85,1.63,1.73,168400.0],["2022-12-16",1.8,1.94,1.59,1.59,326700.0],["2022-12-19",1.55,1.6,1.4,1.42,71700.0],["2022-12-20",1.4,1.63,1.4,1.61,54200.0],["2022-12-21",1.664,1.76,1.5,1.5,56000.0],["2022-12-22",1.5,1.721,1.41,1.44,28100.0],["2022-12-23",1.46,1.55,1.46,1.5,19000.0],["2022-12-27",1.44,1.64,1.42,1.59,34300.0],["2022-12-28",1.54,1.56,1.43,1.54,15300.0],["2022-12-29",1.48,1.68,1.48,1.6,28200.0],["2022-12-30",1.645,1.65,1.43,1.52,76800.0],["2023-01-03",1.58,1.606,1.57,1.6,14900.0],["2023-01-04",1.57,1.673,1.57,1.647,16900.0],["2023-01-05",1.68,1.735,1.58,1.62,26400.0],["2023-01-06",1.7,1.73,1.63,1.66,26300.0],["2023-01-09",1.75,1.8,1.7,1.75,45100.0],["2023-01-10",1.8,1.875,1.78,1.82,53400.0],["2023-01-11",1.86,2.04,1.85,2.02,100300.0],["2023-01-12",1.977,2.05,1.9,2.0,46700.0],["2023-01-13",2.01,2.07,1.9,1.98,54400.0],["2023-01-17",1.94,2.08,1.91,1.92,42700.0],["2023-01-18",1.99,2.11,1.85,1.85,57800.0],["2023-01-19",1.85,1.95,1.781,1.86,25400.0],["2023-01-20",1.95,2.07,1.89,1.9,28000.0],["2023-01-23",2.03,2.05,1.83,1.89,18900.0],["2023-01-24",1.92,1.92,1.84,1.87,13900.0],["2023-01-25",1.96,1.96,1.85,1.9,9100.0],["2023-01-26",1.9,2.04,1.9,1.95,34200.0],["2023-01-27",1.9,2.007,1.82,1.87,22100.0],["2023-01-30",1.96,2.0,1.88,1.95,28700.0],["2023-01-31",1.89,2.0,1.89,1.98,14400.0],["2023-02-01",1.97,2.04,1.96,1.97,34300.0],["2023-02-02",1.991,1.991,1.93,1.98,42500.0],["2023-02-03",1.99,1.99,1.86,1.93,13400.0],["2023-02-06",2.03,2.03,1.86,1.925,12700.0],["2023-02-07",1.85,1.941,1.85,1.93,16200.0],["2023-02-08",1.95,1.96,1.875,1.96,13400.0],["2023-02-09",1.937,1.942,1.937,1.942,2400.0],["2023-02-10",1.87,1.87,1.85,1.851,1400.0],["2023-02-13",1.894,1.91,1.86,1.91,8200.0],["2023-02-14",1.87,1.87,1.85,1.86,11600.0],["2023-02-15",1.86,1.92,1.86,1.89,11100.0],["2023-02-16",1.89,1.89,1.89,1.89,3000.0],["2023-02-17",1.86,1.887,1.83,1.856,14600.0],["2023-02-21",1.86,1.885,1.805,1.84,30500.0],["2023-02-22",1.84,1.84,1.8,1.8,28100.0],["2023-02-23",1.79,1.79,1.61,1.65,47900.0],["2023-02-24",1.745,1.77,1.63,1.66,55200.0],["2023-02-27",1.7,1.75,1.57,1.61,10800.0],["2023-02-28",1.605,1.605,1.5,1.5,34100.0],["2023-03-01",1.48,1.65,1.466,1.65,24700.0],["2023-03-02",1.73,1.73,1.68,1.73,2700.0],["2023-03-03",1.8,1.8,1.71,1.77,7500.0],["2023-03-06",1.68,1.76,1.68,1.76,17600.0],["2023-03-07",1.77,1.81,1.75,1.81,4900.0],["2023-03-08",1.66,1.78,1.66,1.75,7300.0],["2023-03-09",1.76,1.77,1.72,1.72,27800.0],["2023-03-10",1.72,1.72,1.56,1.57,12800.0],["2023-03-13",1.57,1.57,1.49,1.55,26500.0],["2023-03-14",1.57,1.62,1.563,1.58,5100.0],["2023-03-15",1.627,1.627,1.563,1.57,7500.0],["2023-03-16",1.575,1.575,1.48,1.48,6900.0],["2023-03-17",1.56,1.573,1.46,1.56,5700.0],["2023-03-20",1.596,1.606,1.56,1.56,2300.0],["2023-03-21",1.53,1.61,1.53,1.58,2700.0],["2023-03-22",1.585,1.607,1.55,1.6,15800.0],["2023-03-23",1.656,1.7,1.6,1.65,6800.0],["2023-03-24",1.68,1.699,1.61,1.628,7800.0],["2023-03-27",1.7,1.7,1.63,1.681,15300.0],["2023-03-28",1.7,1.795,1.69,1.78,26000.0],["2023-03-29",1.85,1.85,1.7,1.77,13500.0],["2023-03-30",1.75,1.75,1.624,1.624,25000.0],["2023-03-31",1.6,1.76,1.54,1.6,4500.0],["2023-04-03",1.59,1.75,1.54,1.58,7000.0],["2023-04-04",1.572,1.6,1.5,1.51,19300.0],["2023-04-05",1.51,1.57,1.51,1.55,18400.0],["2023-04-06",1.52,1.551,1.44,1.46,9700.0],["2023-04-10",1.53,1.55,1.44,1.47,15600.0],["2023-04-11",1.49,1.535,1.44,1.45,15700.0],["2023-04-12",1.47,1.53,1.4,1.4,7000.0],["2023-04-13",1.39,1.48,1.39,1.41,13700.0],["2023-04-14",1.42,1.47,1.35,1.35,51900.0],["2023-04-17",1.48,1.66,1.33,1.38,6000.0],["2023-04-18",1.34,1.529,1.34,1.38,7600.0],["2023-04-19",1.34,1.41,1.3,1.34,9700.0],["2023-04-20",1.331,1.331,1.305,1.31,2700.0],["2023-04-21",1.3,1.32,1.3,1.32,10700.0],["2023-04-24",1.301,1.33,1.3,1.315,10200.0],["2023-04-25",1.325,1.49,1.3,1.33,23500.0],["2023-04-26",1.35,1.35,1.3,1.3,4800.0],["2023-04-27",1.29,1.379,1.28,1.28,9400.0],["2023-04-28",1.297,1.319,1.297,1.319,4000.0],["2023-05-01",1.39,1.49,1.3,1.3,3300.0],["2023-05-02",1.32,1.32,1.18,1.23,26200.0],["2023-05-03",1.24,1.24,1.2,1.2,2400.0],["2023-05-04",1.19,1.215,1.12,1.13,16500.0],["2023-05-05",1.2,1.23,1.14,1.17,16400.0],["2023-05-08",1.18,1.18,1.14,1.165,6900.0],["2023-05-09",1.154,1.18,1.14,1.18,7800.0],["2023-05-10",1.18,1.18,1.16,1.18,7300.0],["2023-05-11",1.18,1.18,1.15,1.18,7200.0],["2023-05-12",1.15,1.165,1.12,1.13,13200.0],["2023-05-15",1.138,1.25,1.138,1.25,23800.0],["2023-05-16",1.2,1.2,1.13,1.154,11600.0],["2023-05-17",1.17,1.21,1.15,1.17,14400.0],["2023-05-18",1.19,1.19,1.13,1.14,9300.0],["2023-05-19",1.174,1.19,1.13,1.13,8300.0],["2023-05-22",1.13,1.151,1.1,1.11,11800.0],["2023-05-23",1.12,1.25,1.12,1.2,104600.0],["2023-05-24",1.24,1.25,1.15,1.16,48900.0],["2023-05-25",1.21,1.24,1.17,1.17,27100.0],["2023-05-26",1.84,2.4,1.34,1.4,73977800.0],["2023-05-30",1.33,1.36,1.21,1.3,1188200.0],["2023-05-31",1.24,1.47,1.21,1.34,614500.0],["2023-06-01",1.3,1.34,1.25,1.27,193700.0],["2023-06-02",1.3,1.328,1.22,1.25,141800.0],["2023-06-05",1.27,1.27,1.12,1.12,139100.0],["2023-06-06",1.15,1.22,1.12,1.16,114700.0],["2023-06-07",1.18,1.2,1.12,1.12,67900.0],["2023-06-08",1.35,1.35,1.12,1.21,5371100.0],["2023-06-09",1.18,1.2,1.08,1.13,349500.0],["2023-06-12",1.13,1.24,1.091,1.19,342200.0],["2023-06-13",1.17,1.28,1.16,1.25,265800.0],["2023-06-14",1.28,1.28,1.17,1.17,61800.0],["2023-06-15",1.19,1.2,1.15,1.19,47700.0],["2023-06-16",1.2,1.25,1.161,1.25,88400.0],["2023-06-20",1.27,1.326,1.19,1.27,193900.0],["2023-06-21",1.26,1.29,1.23,1.24,43100.0],["2023-06-22",1.24,1.28,1.23,1.255,37800.0],["2023-06-23",1.22,1.28,1.22,1.231,35700.0],["2023-06-26",1.23,1.25,1.21,1.22,35300.0],["2023-06-27",1.22,1.24,1.19,1.24,68100.0],["2023-06-28",1.2,1.23,1.19,1.195,43400.0],["2023-06-29",1.23,1.24,1.2,1.23,31700.0],["2023-06-30",1.2,1.23,1.19,1.21,12400.0],["2023-07-03",1.2,1.2,1.13,1.175,63300.0],["2023-07-05",1.17,1.17,1.13,1.15,34500.0],["2023-07-06",1.15,1.16,1.126,1.13,36100.0],["2023-07-07",1.13,1.15,1.12,1.14,58100.0],["2023-07-10",1.14,1.16,1.11,1.11,105800.0],["2023-07-11",1.12,1.174,1.08,1.1,24100.0],["2023-07-12",1.08,1.15,1.08,1.13,39100.0],["2023-07-13",1.17,1.17,1.12,1.13,15800.0],["2023-07-14",1.14,1.166,1.06,1.08,37900.0],["2023-07-17",1.14,1.14,0.9,0.98,107000.0],["2023-07-18",1.009,1.028,0.96,1.01,50300.0],["2023-07-19",1.0,1.05,0.98,1.0,38500.0],["2023-07-20",1.04,1.05,0.98,1.02,36600.0],["2023-07-21",1.013,1.05,0.99,0.99,11600.0],["2023-07-24",1.0,1.01,0.953,0.956,53800.0],["2023-07-25",0.96,1.06,0.96,1.05,46500.0],["2023-07-26",1.035,1.05,1.01,1.05,34700.0],["2023-07-27",1.05,1.06,1.01,1.04,10500.0],["2023-07-28",1.05,1.07,1.04,1.05,19800.0],["2023-07-31",1.08,1.08,1.04,1.06,19000.0],["2023-08-01",1.03,1.06,1.03,1.05,18700.0],["2023-08-02",1.05,1.05,1.01,1.01,6500.0],["2023-08-03",1.0,1.02,0.958,1.019,34300.0],["2023-08-04",0.995,1.01,0.95,0.995,21900.0],["2023-08-07",1.03,1.03,0.963,0.963,10700.0],["2023-08-08",0.98,0.99,0.97,0.98,2700.0],["2023-08-09",0.99,1.02,0.94,1.017,35000.0],["2023-08-10",0.99,1.005,0.95,0.968,21500.0],["2023-08-11",0.99,0.99,0.96,0.96,1700.0],["2023-08-14",0.94,1.0,0.94,0.99,5600.0],["2023-08-15",0.97,0.98,0.94,0.95,24700.0],["2023-08-16",0.94,0.95,0.89,0.906,27500.0],["2023-08-17",0.91,0.91,0.822,0.848,45000.0],["2023-08-18",0.841,0.905,0.82,0.905,11800.0],["2023-08-21",0.921,0.93,0.863,0.92,12000.0],["2023-08-22",0.926,0.926,0.88,0.9,7100.0],["2023-08-23",0.88,1.24,0.88,1.15,1501300.0],["2023-08-24",1.19,1.2,1.055,1.14,283700.0],["2023-08-25",1.12,1.18,1.09,1.17,113700.0],["2023-08-28",1.16,1.22,1.115,1.12,133000.0],["2023-08-29",1.12,1.16,1.0,1.08,80200.0],["2023-08-30",1.07,1.1,1.05,1.08,38200.0],["2023-08-31",1.1,1.11,1.06,1.09,22000.0],["2023-09-01",1.09,1.101,1.06,1.06,42000.0],["2023-09-05",1.18,1.18,1.1,1.135,180400.0],["2023-09-06",1.17,1.17,1.11,1.157,57800.0],["2023-09-07",1.2,1.2,1.14,1.18,168800.0],["2023-09-08",1.37,1.39,0.952,1.06,1688400.0],["2023-09-11",1.04,1.07,0.97,1.02,160300.0],["2023-09-12",0.98,1.03,0.96,1.01,90600.0],["2023-09-13",0.98,1.02,0.98,0.992,41800.0],["2023-09-14",1.02,1.02,0.977,1.0,53000.0],["2023-09-15",1.0,1.05,0.98,1.04,71900.0],["2023-09-18",1.01,1.03,0.908,0.946,23200.0],["2023-09-19",0.96,0.97,0.9,0.92,30000.0],["2023-09-20",0.9,0.935,0.875,0.93,54700.0],["2023-09-21",0.902,0.97,0.88,0.93,32000.0],["2023-09-22",0.91,0.93,0.9,0.924,27000.0],["2023-09-25",0.9,0.93,0.884,0.9,5900.0],["2023-09-26",0.891,0.914,0.841,0.9,16800.0],["2023-09-27",0.853,0.9,0.853,0.87,21500.0],["2023-09-28",0.88,0.9,0.85,0.853,11100.0],["2023-09-29",0.85,0.88,0.84,0.841,35700.0],["2023-10-02",0.826,0.848,0.826,0.843,15000.0],["2023-10-03",0.844,0.9,0.817,0.817,17600.0],["2023-10-04",0.811,0.85,0.75,0.829,31400.0],["2023-10-05",0.807,0.84,0.807,0.829,14800.0],["2023-10-06",0.8,0.828,0.76,0.791,32700.0],["2023-10-09",0.817,0.817,0.765,0.79,8700.0],["2023-10-10",0.772,0.827,0.772,0.78,3700.0],["2023-10-11",0.78,0.803,0.78,0.78,14200.0],["2023-10-12",0.8,0.8,0.74,0.74,13400.0],["2023-10-13",0.785,0.785,0.71,0.71,14600.0],["2023-10-16",0.67,0.745,0.53,0.71,59300.0],["2023-10-17",0.798,0.798,0.691,0.691,3200.0],["2023-10-18",0.666,0.72,0.541,0.629,58800.0],["2023-10-19",0.659,0.675,0.577,0.648,11400.0],["2023-10-20",0.653,0.66,0.598,0.6,20000.0],["2023-10-23",0.6,0.827,0.554,0.652,22300.0],["2023-10-24",0.65,0.652,0.59,0.648,9300.0],["2023-10-25",0.62,0.715,0.6,0.625,17600.0],["2023-10-26",0.6,0.63,0.55,0.6,11500.0],["2023-10-27",0.65,0.65,0.59,0.614,1300.0],["2023-10-30",0.59,0.644,0.59,0.62,7000.0],["2023-10-31",0.646,0.65,0.602,0.605,13300.0],["2023-11-01",0.656,0.72,0.62,0.66,23700.0],["2023-11-02",0.678,0.735,0.67,0.67,9700.0],["2023-11-03",0.7,0.7,0.655,0.66,8400.0],["2023-11-06",0.636,0.697,0.62,0.637,15600.0],["2023-11-07",0.637,0.7,0.605,0.606,10300.0],["2023-11-08",0.624,0.624,0.6,0.623,12900.0],["2023-11-09",0.6,0.72,0.6,0.644,6700.0],["2023-11-10",0.644,0.66,0.6,0.66,7400.0],["2023-11-13",0.642,0.687,0.64,0.663,1300.0],["2023-11-14",0.627,0.876,0.627,0.85,320600.0],["2023-11-15",0.85,0.926,0.8,0.878,201000.0],["2023-11-16",0.91,0.91,0.756,0.801,132500.0],["2023-11-17",0.86,0.86,0.463,0.57,173400.0],["2023-11-20",0.67,0.672,0.57,0.575,30600.0],["2023-11-21",0.58,0.616,0.56,0.56,30400.0],["2023-11-22",0.6,0.6,0.521,0.541,27500.0],["2023-11-24",0.552,0.8,0.552,0.58,240400.0],["2023-11-27",0.573,0.647,0.56,0.561,102800.0],["2023-11-28",0.55,0.59,0.55,0.57,28000.0],["2023-11-29",0.55,0.62,0.52,0.55,31800.0],["2023-11-30",0.536,0.55,0.519,0.548,11700.0],["2023-12-01",0.52,0.55,0.52,0.53,4600.0],["2023-12-04",0.519,0.545,0.519,0.545,18200.0],["2023-12-05",0.5,0.643,0.5,0.524,76400.0],["2023-12-06",0.53,0.58,0.53,0.536,24900.0],["2023-12-07",0.575,0.575,0.53,0.53,23300.0],["2023-12-08",0.569,0.57,0.53,0.531,16500.0],["2023-12-11",0.566,0.566,0.541,0.556,7800.0],["2023-12-12",0.556,0.566,0.53,0.531,46200.0],["2023-12-13",0.6,0.637,0.53,0.563,975500.0],["2023-12-14",0.524,0.545,0.501,0.505,134500.0],["2023-12-15",0.505,0.505,0.431,0.494,119300.0],["2023-12-18",0.49,0.613,0.48,0.6,150100.0],["2023-12-19",0.57,0.576,0.516,0.551,52200.0],["2023-12-20",0.555,0.568,0.51,0.567,11800.0],["2023-12-21",0.53,0.568,0.505,0.54,32900.0],["2023-12-22",0.55,0.55,0.509,0.509,5300.0],["2023-12-26",0.5,0.525,0.48,0.49,84600.0],["2023-12-27",0.49,0.5,0.48,0.48,33200.0],["2023-12-28",0.48,0.55,0.48,0.509,39100.0],["2023-12-29",0.495,0.528,0.495,0.51,28800.0],["2024-01-02",0.497,0.566,0.497,0.566,30100.0],["2024-01-03",0.545,0.56,0.545,0.555,9200.0],["2024-01-04",0.53,0.69,0.498,0.588,245800.0],["2024-01-05",0.58,0.61,0.558,0.56,7200.0],["2024-01-08",0.55,0.59,0.545,0.55,18000.0],["2024-01-09",0.553,0.6,0.553,0.599,9800.0],["2024-01-10",0.63,0.63,0.59,0.629,6100.0],["2024-01-11",0.603,0.603,0.583,0.583,2000.0],["2024-01-12",0.583,0.62,0.583,0.61,1500.0],["2024-01-16",0.6,0.609,0.58,0.582,4600.0],["2024-01-17",0.582,0.589,0.56,0.568,18600.0],["2024-01-18",0.561,0.567,0.515,0.567,35000.0],["2024-01-19",0.53,0.551,0.53,0.551,34900.0],["2024-01-22",0.52,0.585,0.52,0.55,3100.0],["2024-01-23",0.578,0.578,0.528,0.53,3800.0],["2024-01-24",0.517,0.518,0.51,0.51,4900.0],["2024-01-25",0.521,0.55,0.511,0.511,2400.0],["2024-01-26",0.511,0.61,0.511,0.541,11300.0],["2024-01-29",0.545,0.545,0.521,0.529,4600.0],["2024-01-30",0.53,0.57,0.528,0.531,27000.0],["2024-01-31",0.554,0.57,0.531,0.54,1700.0],["2024-02-01",0.55,0.55,0.54,0.54,800.0],["2024-02-02",0.553,0.58,0.505,0.505,2400.0],["2024-02-05",0.505,0.59,0.505,0.59,14000.0],["2024-02-06",0.59,0.59,0.52,0.546,2000.0],["2024-02-07",0.558,0.59,0.505,0.58,13600.0],["2024-02-08",0.52,0.55,0.52,0.54,16400.0],["2024-02-09",0.505,0.526,0.505,0.51,18500.0],["2024-02-12",0.53,0.58,0.51,0.541,3300.0],["2024-02-13",0.637,0.637,0.52,0.521,14400.0],["2024-02-14",0.52,0.56,0.498,0.53,28500.0],["2024-02-15",0.511,0.515,0.495,0.5,7000.0],["2024-02-16",0.5,0.516,0.495,0.5,17000.0],["2024-02-20",0.537,0.539,0.487,0.504,25500.0],["2024-02-21",0.529,0.529,0.499,0.508,34600.0],["2024-02-22",0.51,0.51,0.482,0.482,2600.0],["2024-02-23",0.54,0.54,0.478,0.493,10600.0],["2024-02-26",0.52,0.52,0.496,0.5,9200.0],["2024-02-27",0.49,0.519,0.49,0.504,17300.0],["2024-02-28",0.503,0.503,0.491,0.491,3200.0],["2024-02-29",0.49,0.49,0.48,0.48,38100.0],["2024-03-01",0.49,0.514,0.49,0.509,15000.0],["2024-03-04",0.509,0.509,0.48,0.48,17800.0],["2024-03-05",0.486,0.528,0.48,0.48,18600.0],["2024-03-06",0.481,0.503,0.48,0.49,13800.0],["2024-03-07",0.491,0.491,0.49,0.49,800.0],["2024-03-08",0.49,0.5,0.48,0.48,16200.0],["2024-03-11",0.48,0.48,0.45,0.475,47400.0],["2024-03-12",0.468,0.469,0.438,0.44,22800.0],["2024-03-13",0.44,0.455,0.44,0.45,15900.0],["2024-03-14",0.44,0.45,0.437,0.438,12700.0],["2024-03-15",0.439,0.449,0.439,0.449,47300.0],["2024-03-18",0.447,0.45,0.44,0.442,11700.0],["2024-03-19",0.45,0.595,0.45,0.52,52600.0],["2024-03-20",0.55,0.58,0.535,0.55,24500.0],["2024-03-21",0.52,0.53,0.5,0.5,31600.0],["2024-03-22",0.5,0.5,0.45,0.461,19300.0],["2024-03-25",0.49,0.49,0.47,0.47,14900.0],["2024-03-26",0.494,0.52,0.465,0.465,35500.0],["2024-03-27",0.451,0.469,0.447,0.447,122700.0],["2024-03-28",0.443,0.5,0.443,0.48,31000.0],["2024-04-01",0.48,0.483,0.45,0.45,111300.0],["2024-04-02",0.45,0.45,0.405,0.439,149300.0],["2024-04-03",0.46,0.467,0.44,0.44,1900.0],["2024-04-04",0.45,0.451,0.393,0.417,73000.0],["2024-04-05",0.42,0.42,0.39,0.393,46800.0],["2024-04-08",0.425,0.448,0.4,0.4,4900.0],["2024-04-09",0.404,0.44,0.4,0.4,6200.0],["2024-04-10",0.44,0.44,0.4,0.407,45300.0],["2024-04-11",0.4,0.42,0.4,0.405,3200.0],["2024-04-12",0.418,0.418,0.418,0.418,12800.0],["2024-04-15",0.41,0.42,0.4,0.401,11100.0],["2024-04-16",0.425,0.438,0.413,0.425,9100.0],["2024-04-17",0.42,0.421,0.389,0.389,2700.0],["2024-04-18",0.4,0.46,0.4,0.46,75200.0],["2024-04-19",0.47,0.477,0.42,0.439,59500.0],["2024-04-22",0.488,0.659,0.47,0.609,7370400.0],["2024-04-23",0.595,0.74,0.476,0.49,1294700.0],["2024-04-24",0.498,0.62,0.452,0.596,1070200.0],["2024-04-25",0.588,0.61,0.53,0.569,229400.0],["2024-04-26",0.568,0.57,0.518,0.54,55400.0],["2024-04-29",0.567,0.6,0.545,0.578,128600.0],["2024-04-30",0.6,0.6,0.53,0.551,71500.0],["2024-05-01",0.545,0.568,0.52,0.546,60500.0],["2024-05-02",0.579,0.579,0.529,0.529,24600.0],["2024-05-03",0.54,0.578,0.524,0.56,37100.0],["2024-05-06",0.62,0.68,0.579,0.637,365200.0],["2024-05-07",0.631,0.66,0.613,0.622,77000.0],["2024-05-08",0.606,0.644,0.546,0.62,115900.0],["2024-05-09",0.605,0.605,0.57,0.586,8500.0],["2024-05-10",0.599,0.63,0.59,0.59,732600.0],["2024-05-13",0.574,0.589,0.511,0.55,181900.0],["2024-05-14",0.54,0.55,0.49,0.513,74000.0],["2024-05-15",0.513,0.587,0.499,0.548,106100.0],["2024-05-16",0.549,0.588,0.52,0.539,13800.0],["2024-05-17",0.577,0.63,0.546,0.58,119200.0],["2024-05-20",0.579,0.63,0.54,0.62,47900.0],["2024-05-21",0.675,0.96,0.675,0.808,8261500.0],["2024-05-22",0.79,1.07,0.711,0.968,2353800.0],["2024-05-23",0.873,1.29,0.85,0.979,1835500.0],["2024-05-24",0.96,1.149,0.891,0.98,614300.0],["2024-05-28",1.13,1.469,1.08,1.33,6393000.0],["2024-05-29",1.15,1.24,0.98,1.1,1477500.0],["2024-05-30",1.2,1.2,0.985,1.16,437800.0],["2024-05-31",1.13,1.163,1.1,1.13,142500.0],["2024-06-03",1.05,1.2,1.05,1.12,319800.0],["2024-06-04",1.12,1.18,1.1,1.12,197900.0],["2024-06-05",1.05,1.2,1.05,1.15,364400.0],["2024-06-06",1.11,1.15,1.02,1.056,220700.0],["2024-06-07",0.97,1.08,0.91,0.95,343800.0],["2024-06-10",0.955,1.09,0.955,1.07,97200.0],["2024-06-11",1.09,1.12,1.05,1.1,94200.0],["2024-06-12",1.11,1.16,1.051,1.15,112400.0],["2024-06-13",1.18,1.37,1.12,1.27,339900.0],["2024-06-14",1.33,1.599,1.26,1.52,400900.0],["2024-06-17",1.53,1.8,1.33,1.4,268600.0],["2024-06-18",1.41,1.46,1.22,1.235,129100.0],["2024-06-20",1.2,1.436,1.2,1.31,139300.0],["2024-06-21",1.32,1.4,1.255,1.4,64900.0],["2024-06-24",1.46,1.46,1.26,1.3,85600.0],["2024-06-25",1.28,1.32,1.17,1.18,39800.0],["2024-06-26",1.22,1.22,1.11,1.17,43400.0],["2024-06-27",1.176,1.19,1.11,1.155,48400.0],["2024-06-28",1.18,1.27,1.03,1.16,211500.0],["2024-07-01",1.19,1.2,0.95,1.165,60600.0],["2024-07-02",1.13,1.244,1.11,1.235,63300.0],["2024-07-03",1.31,1.33,1.145,1.19,40800.0],["2024-07-05",1.11,1.22,1.102,1.17,36800.0],["2024-07-08",1.2,1.2,1.05,1.1,73500.0],["2024-07-09",1.1,1.16,1.01,1.05,105300.0],["2024-07-10",1.02,1.045,0.902,0.949,129100.0],["2024-07-11",0.921,1.08,0.92,1.075,68600.0],["2024-07-12",1.1,1.14,1.04,1.11,20500.0],["2024-07-15",1.17,1.17,0.995,0.996,59600.0],["2024-07-16",1.07,1.095,1.02,1.09,18000.0],["2024-07-17",1.11,1.12,1.09,1.09,14500.0],["2024-07-18",1.07,1.08,1.02,1.069,7500.0],["2024-07-19",1.004,1.05,1.0,1.01,4800.0],["2024-07-22",1.0,1.01,0.98,0.98,6200.0],["2024-07-23",0.975,1.1,0.91,1.0,46100.0],["2024-07-24",0.95,0.987,0.883,0.952,17900.0],["2024-07-25",0.915,0.94,0.85,0.86,5100.0],["2024-07-26",0.86,0.88,0.851,0.86,11300.0],["2024-07-29",0.861,0.881,0.86,0.881,3200.0],["2024-07-30",0.87,0.96,0.87,0.87,7900.0],["2024-07-31",0.9,0.9,0.815,0.818,8600.0],["2024-08-01",0.8,0.892,0.72,0.87,21200.0],["2024-08-02",0.87,0.89,0.821,0.889,8100.0],["2024-08-05",0.86,0.86,0.726,0.73,24900.0],["2024-08-06",0.73,0.785,0.73,0.77,22900.0],["2024-08-07",0.809,0.85,0.73,0.778,4900.0],["2024-08-08",0.74,0.86,0.74,0.767,4500.0],["2024-08-09",0.761,0.761,0.76,0.76,1500.0],["2024-08-12",0.76,0.84,0.76,0.8,4000.0],["2024-08-13",0.791,0.839,0.791,0.839,900.0],["2024-08-14",0.8,0.8,0.765,0.765,5600.0],["2024-08-15",0.9,0.9,0.77,0.85,46700.0],["2024-08-16",0.9,0.9,0.85,0.893,13800.0],["2024-08-19",0.9,0.98,0.87,0.95,10800.0],["2024-08-20",0.95,0.993,0.93,0.993,28400.0],["2024-08-21",0.97,1.0,0.94,0.96,3300.0],["2024-08-22",1.0,1.0,0.9,0.993,13000.0],["2024-08-23",0.92,1.08,0.92,0.955,16600.0],["2024-08-26",0.94,0.947,0.94,0.947,1700.0],["2024-08-27",0.947,0.98,0.94,0.94,3000.0],["2024-08-28",0.94,1.03,0.94,0.95,5800.0],["2024-08-29",0.96,1.03,0.94,0.974,11600.0],["2024-08-30",1.0,1.02,0.975,1.02,24300.0],["2024-09-03",1.03,1.08,1.021,1.05,15000.0],["2024-09-04",1.049,1.049,0.9,0.965,10800.0],["2024-09-05",0.95,0.95,0.844,0.844,6300.0],["2024-09-06",0.97,0.97,0.85,0.895,8600.0],["2024-09-09",0.905,1.15,0.905,0.95,43200.0],["2024-09-10",0.773,0.893,0.773,0.84,701900.0],["2024-09-11",0.84,0.876,0.75,0.876,55000.0],["2024-09-12",0.875,0.97,0.8,0.885,41300.0],["2024-09-13",0.93,0.97,0.88,0.96,6100.0],["2024-09-16",0.82,1.06,0.82,0.94,13500.0],["2024-09-17",0.925,1.14,0.925,1.03,82200.0],["2024-09-18",1.06,1.06,1.01,1.01,5400.0],["2024-09-19",0.97,1.01,0.97,1.0,9800.0],["2024-09-20",0.97,1.06,0.94,1.06,2300.0],["2024-09-23",1.05,1.06,1.02,1.02,5400.0],["2024-09-24",0.974,1.06,0.894,0.9,84100.0],["2024-09-25",0.96,1.05,0.95,1.05,15900.0],["2024-09-26",1.06,1.083,1.0,1.06,7900.0],["2024-09-27",1.09,1.13,1.04,1.09,11400.0],["2024-09-30",1.07,1.08,1.02,1.08,2300.0],["2024-10-01",1.056,1.1,1.055,1.09,5600.0],["2024-10-02",1.06,1.08,1.045,1.08,2600.0],["2024-10-03",1.07,1.11,0.999,1.09,28100.0],["2024-10-04",1.09,1.14,0.983,1.03,18700.0],["2024-10-07",1.05,1.1,1.05,1.1,2600.0],["2024-10-08",1.02,1.08,1.01,1.08,18700.0],["2024-10-09",1.05,1.08,1.05,1.067,2200.0],["2024-10-10",1.09,1.1,1.05,1.05,2300.0],["2024-10-11",1.04,1.1,1.04,1.1,4100.0],["2024-10-14",1.1,1.1,1.07,1.07,9400.0],["2024-10-15",1.08,1.192,1.02,1.13,25700.0],["2024-10-16",1.11,1.11,1.05,1.06,5000.0],["2024-10-17",1.06,1.08,1.03,1.03,4700.0],["2024-10-18",1.0,1.06,1.0,1.05,3300.0],["2024-10-21",1.06,1.07,1.03,1.04,5200.0],["2024-10-22",1.08,1.08,1.03,1.08,38400.0],["2024-10-23",1.08,1.08,0.984,1.04,3700.0],["2024-10-24",1.08,1.08,0.95,1.031,40700.0],["2024-10-25",1.079,1.15,1.031,1.13,38500.0],["2024-10-28",1.15,1.45,1.15,1.45,75300.0],["2024-10-29",1.41,1.49,1.4,1.424,15900.0],["2024-10-30",1.4,1.4,1.29,1.34,15900.0],["2024-10-31",1.27,1.28,1.089,1.233,53100.0],["2024-11-01",1.16,1.25,1.16,1.25,2800.0],["2024-11-04",1.19,1.24,1.11,1.17,3700.0],["2024-11-05",1.17,1.199,1.12,1.13,4300.0],["2024-11-06",1.13,1.24,1.13,1.21,7700.0],["2024-11-07",1.2,1.22,1.158,1.17,4500.0],["2024-11-08",1.16,1.214,1.14,1.169,7100.0],["2024-11-11",1.22,1.231,1.0,1.04,73200.0],["2024-11-12",0.99,1.14,0.99,1.11,19000.0],["2024-11-13",1.11,1.149,1.071,1.071,10600.0],["2024-11-14",1.14,1.14,1.038,1.12,11500.0],["2024-11-15",1.104,1.4,1.05,1.3,66300.0],["2024-11-18",1.37,1.5,1.34,1.39,56600.0],["2024-11-19",1.36,1.38,1.26,1.35,41800.0],["2024-11-20",1.25,1.27,1.22,1.23,3700.0],["2024-11-21",1.21,1.26,1.18,1.19,6100.0],["2024-11-22",1.15,1.25,1.11,1.25,5400.0],["2024-11-25",1.21,1.29,1.15,1.26,7200.0],["2024-11-26",1.3,1.34,1.245,1.34,7100.0],["2024-11-27",1.28,1.37,1.28,1.31,14500.0],["2024-11-29",1.25,1.4,1.214,1.38,28500.0],["2024-12-02",1.35,1.88,1.335,1.56,229000.0],["2024-12-03",1.59,1.748,1.536,1.655,40800.0],["2024-12-04",1.744,1.78,1.552,1.635,37600.0],["2024-12-05",1.62,1.7,1.48,1.547,27100.0],["2024-12-06",1.625,1.68,1.61,1.65,4300.0],["2024-12-09",1.68,1.69,1.53,1.53,13500.0],["2024-12-10",1.6,1.65,1.5,1.5,5500.0],["2024-12-11",1.52,1.6,1.45,1.52,12900.0],["2024-12-12",1.6,1.6,1.45,1.504,13600.0],["2024-12-13",1.48,1.525,1.45,1.52,3400.0],["2024-12-16",1.58,1.598,1.45,1.507,8300.0],["2024-12-17",1.47,1.515,1.452,1.46,7400.0],["2024-12-18",1.5,1.6,1.46,1.54,14000.0],["2024-12-19",1.57,1.83,1.55,1.67,41800.0],["2024-12-20",1.74,1.74,1.52,1.6,2019300.0],["2024-12-23",1.31,1.47,1.16,1.39,373000.0],["2024-12-24",1.25,1.39,1.2,1.35,278900.0],["2024-12-26",1.35,1.457,1.3,1.38,60000.0],["2024-12-27",1.39,1.41,1.26,1.32,96400.0],["2024-12-30",1.35,1.45,1.31,1.39,51200.0],["2024-12-31",1.39,1.41,1.29,1.34,42200.0],["2025-01-02",1.34,1.34,1.265,1.29,7000.0],["2025-01-03",1.33,1.37,1.3,1.31,10900.0],["2025-01-06",1.39,1.39,1.34,1.36,27900.0],["2025-01-07",1.36,1.36,1.25,1.29,11900.0],["2025-01-08",1.29,1.3,1.25,1.25,32300.0],["2025-01-10",1.27,1.29,1.17,1.212,7900.0],["2025-01-13",1.21,1.22,1.15,1.18,34500.0],["2025-01-14",1.19,1.27,1.19,1.217,15800.0],["2025-01-15",1.23,1.29,1.22,1.24,21500.0],["2025-01-16",1.24,1.3,1.23,1.27,7200.0],["2025-01-17",1.26,1.33,1.255,1.26,10100.0],["2025-01-21",1.23,1.33,1.216,1.3,2000.0],["2025-01-22",1.35,1.35,1.245,1.25,17900.0],["2025-01-23",1.27,1.36,1.217,1.3,8600.0],["2025-01-24",1.34,1.35,1.18,1.28,6900.0],["2025-01-27",1.23,1.23,1.21,1.221,7100.0],["2025-01-28",1.224,1.224,1.201,1.202,5200.0],["2025-01-29",1.2,1.27,1.2,1.255,5300.0],["2025-01-30",1.3,1.33,1.273,1.273,3500.0],["2025-01-31",1.3,1.38,1.27,1.29,22800.0],["2025-02-03",1.27,1.29,1.2,1.23,14500.0],["2025-02-04",1.24,1.28,1.2,1.25,6100.0],["2025-02-05",1.21,1.299,1.2,1.29,7600.0],["2025-02-06",1.29,1.3,1.27,1.27,9200.0],["2025-02-07",1.27,1.3,1.25,1.258,8700.0],["2025-02-10",1.26,1.3,1.26,1.3,6200.0],["2025-02-11",1.305,1.47,1.29,1.399,53900.0],["2025-02-12",1.36,1.43,1.314,1.34,12600.0],["2025-02-13",1.435,1.47,1.37,1.45,8800.0],["2025-02-14",1.48,1.48,1.35,1.35,18700.0],["2025-02-18",1.45,1.45,1.4,1.42,11100.0],["2025-02-19",1.45,1.549,1.42,1.47,42300.0],["2025-02-20",1.48,1.573,1.47,1.47,38800.0],["2025-02-21",1.47,1.58,1.3,1.31,79600.0],["2025-02-24",1.3,1.385,1.26,1.26,22000.0],["2025-02-25",1.29,1.351,1.24,1.351,35800.0],["2025-02-26",1.34,1.385,1.34,1.38,1400.0],["2025-02-27",1.3,1.33,1.28,1.29,15400.0],["2025-02-28",1.29,1.38,1.24,1.32,15900.0],["2025-03-03",1.25,1.265,1.17,1.17,25000.0],["2025-03-04",1.18,1.248,1.14,1.2,48600.0],["2025-03-05",1.2,1.319,1.2,1.26,5800.0],["2025-03-06",1.26,1.28,1.17,1.22,14500.0],["2025-03-07",1.14,1.21,1.14,1.21,18800.0],["2025-03-10",1.19,1.21,1.15,1.21,9400.0],["2025-03-11",1.18,1.19,1.18,1.19,900.0],["2025-03-12",1.19,1.225,1.11,1.14,17600.0],["2025-03-13",1.14,1.23,1.14,1.23,1800.0],["2025-03-14",1.23,1.28,1.165,1.26,12300.0],["2025-03-17",1.38,1.38,1.195,1.2,5500.0],["2025-03-18",1.2,1.2,1.19,1.2,2400.0],["2025-03-19",1.16,1.16,1.14,1.14,12500.0],["2025-03-20",1.14,1.145,1.03,1.03,23700.0],["2025-03-21",1.07,1.1,1.05,1.05,5800.0],["2025-03-24",1.12,1.12,1.09,1.11,24800.0],["2025-03-25",1.11,1.12,1.07,1.1,7700.0],["2025-03-26",1.09,1.1,1.06,1.08,19400.0],["2025-03-27",1.07,1.07,0.984,1.067,8000.0],["2025-03-28",1.04,1.07,1.03,1.036,5500.0],["2025-03-31",1.04,1.04,0.95,0.95,17200.0],["2025-04-01",0.94,0.98,0.606,0.68,137300.0],["2025-04-02",0.758,1.02,0.74,0.926,337500.0],["2025-04-03",0.78,1.0,0.77,0.902,167000.0],["2025-04-04",0.875,0.96,0.83,0.843,62800.0],["2025-04-07",0.822,0.98,0.81,0.88,102200.0],["2025-04-08",0.88,0.96,0.86,0.86,99900.0],["2025-04-09",0.865,1.05,0.847,1.02,39400.0],["2025-04-10",1.04,1.14,1.0,1.0,42300.0],["2025-04-11",1.03,1.15,1.03,1.12,11100.0],["2025-04-14",1.08,1.135,1.08,1.135,9500.0],["2025-04-15",1.15,1.15,1.11,1.13,5200.0],["2025-04-16",1.19,1.21,1.1,1.12,20800.0],["2025-04-17",1.12,1.12,1.12,1.12,0.0],["2025-04-21",1.12,1.142,1.05,1.1,9500.0],["2025-04-22",1.106,1.11,1.09,1.11,6400.0],["2025-04-23",1.11,1.11,1.09,1.109,9300.0],["2025-04-24",1.1,1.11,0.998,1.09,57300.0],["2025-04-25",1.1,1.1,1.07,1.08,6700.0],["2025-04-28",1.11,1.11,1.07,1.105,5800.0],["2025-04-29",1.1,1.1,1.09,1.1,1800.0],["2025-04-30",1.08,1.085,1.07,1.07,2000.0],["2025-05-01",1.1,1.1,1.06,1.08,9900.0],["2025-05-02",1.08,1.088,1.08,1.088,600.0],["2025-05-05",1.1,1.1,1.06,1.07,2100.0],["2025-05-06",1.09,1.09,1.09,1.09,11900.0],["2025-05-07",1.082,1.082,1.06,1.06,1500.0],["2025-05-08",1.05,1.05,1.05,1.05,9000.0],["2025-05-09",1.05,1.05,1.021,1.05,4700.0],["2025-05-12",1.05,1.05,1.01,1.05,4700.0],["2025-05-13",1.05,1.05,1.0,1.025,3100.0],["2025-05-14",1.04,1.04,1.02,1.04,5300.0],["2025-05-15",1.05,1.05,1.01,1.04,6500.0],["2025-05-16",1.06,1.06,1.02,1.04,11000.0],["2025-05-19",1.04,1.04,0.98,1.034,10500.0],["2025-05-20",1.03,1.03,0.99,1.03,7600.0],["2025-05-21",1.03,1.03,0.98,0.99,3700.0],["2025-05-22",0.97,0.994,0.95,0.994,26200.0],["2025-05-23",0.95,0.97,0.9,0.922,9800.0],["2025-05-27",0.949,0.966,0.9,0.966,34600.0],["2025-05-28",0.943,0.943,0.93,0.94,6000.0],["2025-05-29",0.965,0.965,0.964,0.964,800.0],["2025-05-30",0.93,0.99,0.93,0.95,3700.0],["2025-06-02",0.95,0.95,0.93,0.95,1600.0],["2025-06-03",0.93,0.99,0.93,0.936,3400.0],["2025-06-04",0.96,1.02,0.96,0.98,19000.0],["2025-06-05",0.98,1.0,0.96,1.0,16400.0],["2025-06-06",1.0,1.0,0.96,0.96,4200.0],["2025-06-09",0.962,1.0,0.962,0.99,9300.0],["2025-06-10",0.95,1.14,0.92,1.03,65000.0],["2025-06-11",1.078,1.09,0.991,1.015,18100.0],["2025-06-12",1.0,1.0,0.975,0.975,3700.0],["2025-06-13",1.0,1.0,0.921,0.98,3400.0],["2025-06-16",0.98,1.06,0.98,0.991,12100.0],["2025-06-17",1.02,1.02,0.952,0.96,1600.0],["2025-06-18",0.99,1.07,0.99,1.0,36200.0],["2025-06-20",1.099,1.099,1.0,1.01,15500.0],["2025-06-23",1.0,1.005,0.99,1.0,3800.0],["2025-06-24",1.01,1.48,0.9,0.9,1931700.0],["2025-06-25",0.94,0.97,0.87,0.93,101100.0],["2025-06-26",0.946,0.96,0.9,0.95,29400.0],["2025-06-27",0.912,0.97,0.912,0.932,8100.0],["2025-06-30",0.979,1.04,0.93,1.02,57400.0],["2025-07-01",1.01,1.01,0.97,0.98,11700.0],["2025-07-02",1.02,1.06,0.952,1.04,40600.0],["2025-07-03",1.03,1.07,0.973,1.01,78400.0],["2025-07-07",1.0,1.079,0.97,1.0,19200.0],["2025-07-08",1.0,1.06,0.974,1.02,10500.0],["2025-07-09",1.04,1.04,0.96,0.98,12400.0],["2025-07-10",1.02,1.04,1.01,1.02,11400.0],["2025-07-11",1.03,1.15,0.966,1.03,90300.0],["2025-07-14",1.03,1.18,0.98,1.05,231800.0],["2025-07-15",1.07,1.1,1.03,1.1,136700.0],["2025-07-16",1.12,1.19,1.08,1.18,255700.0],["2025-07-17",1.19,1.386,1.11,1.27,153800.0],["2025-07-18",1.23,1.5,1.23,1.32,138600.0],["2025-07-21",1.32,1.449,1.26,1.39,353300.0],["2025-07-22",1.35,1.39,1.31,1.31,17700.0],["2025-07-23",1.38,1.42,1.31,1.41,15700.0],["2025-07-24",1.34,1.41,1.25,1.26,26100.0],["2025-07-25",1.29,1.4,1.26,1.31,3700.0],["2025-07-28",1.3,1.36,1.24,1.24,102400.0],["2025-07-29",1.28,1.28,1.14,1.14,89600.0],["2025-07-30",1.15,1.17,1.14,1.16,3800.0],["2025-07-31",1.14,1.29,1.11,1.27,225800.0],["2025-08-01",1.229,1.27,1.07,1.1,26200.0],["2025-08-04",1.08,1.08,1.05,1.08,4100.0],["2025-08-05",1.08,1.159,1.08,1.159,18900.0],["2025-08-06",1.15,1.15,1.01,1.06,18800.0],["2025-08-07",1.07,1.14,1.07,1.092,9400.0],["2025-08-08",1.115,1.115,1.06,1.07,7500.0],["2025-08-11",1.05,1.09,0.962,0.98,19000.0],["2025-08-12",0.98,1.02,0.944,1.02,29600.0],["2025-08-13",1.02,1.1,1.02,1.08,11800.0],["2025-08-14",1.095,1.26,1.02,1.03,157800.0],["2025-08-15",1.03,1.08,1.03,1.04,3600.0],["2025-08-18",1.043,1.092,1.043,1.06,9000.0],["2025-08-19",1.06,1.088,1.02,1.088,44500.0],["2025-08-20",1.05,1.05,1.01,1.01,45100.0],["2025-08-21",1.01,1.05,1.01,1.045,24800.0],["2025-08-22",1.05,1.08,1.0,1.05,12600.0],["2025-08-25",1.1,1.1,1.01,1.02,65200.0],["2025-08-26",1.021,1.099,1.01,1.05,5800.0],["2025-08-27",1.06,1.08,1.01,1.04,7500.0],["2025-08-28",1.02,1.05,1.01,1.01,18700.0],["2025-08-29",1.01,1.04,1.01,1.04,4200.0],["2025-09-02",1.01,1.03,0.93,1.02,34200.0],["2025-09-03",1.0,1.004,0.97,1.004,12000.0],["2025-09-04",1.0,1.03,0.994,1.0,7300.0],["2025-09-05",0.97,1.02,0.97,1.02,1400.0],["2025-09-08",1.02,1.02,0.98,0.995,8200.0],["2025-09-09",0.99,1.0,0.98,1.0,3400.0],["2025-09-10",1.0,1.01,0.981,0.981,24500.0],["2025-09-11",1.0,1.14,0.984,1.05,1036700.0],["2025-09-12",1.0,1.2,0.982,1.13,195300.0],["2025-09-15",1.1,1.95,1.02,1.38,31056500.0],["2025-09-16",1.3,1.3,1.2,1.2,555300.0],["2025-09-17",1.11,1.17,1.05,1.11,234900.0],["2025-09-18",1.14,1.18,1.1,1.11,80100.0],["2025-09-19",1.1,1.17,1.08,1.11,258600.0],["2025-09-22",1.09,1.239,1.089,1.16,267800.0],["2025-09-23",1.15,1.18,1.1,1.15,225600.0],["2025-09-24",1.19,1.23,1.14,1.18,126400.0],["2025-09-25",1.18,1.22,1.122,1.16,68200.0],["2025-09-26",1.14,1.18,1.12,1.15,126800.0],["2025-09-29",1.15,1.2,1.13,1.16,85000.0],["2025-09-30",1.15,1.16,1.1,1.14,64800.0],["2025-10-01",1.14,1.175,1.1,1.13,58000.0],["2025-10-02",1.13,1.13,1.1,1.11,22300.0],["2025-10-03",1.12,1.165,1.11,1.14,36800.0],["2025-10-06",1.12,1.15,1.08,1.11,121700.0],["2025-10-07",1.11,1.127,1.06,1.07,46300.0],["2025-10-08",1.14,1.3,1.11,1.3,450700.0],["2025-10-09",1.3,1.3,1.17,1.18,270900.0],["2025-10-10",1.18,1.21,1.09,1.09,61800.0],["2025-10-13",1.11,1.19,1.1,1.15,162800.0],["2025-10-14",1.09,1.169,1.09,1.15,27600.0],["2025-10-15",1.13,1.145,1.07,1.07,20400.0],["2025-10-16",1.09,1.11,1.08,1.08,58600.0],["2025-10-17",1.08,1.08,1.0,1.01,103900.0],["2025-10-20",1.03,1.08,1.01,1.065,41300.0],["2025-10-21",1.04,1.1,1.04,1.08,25100.0],["2025-10-22",1.04,1.08,1.0,1.03,52600.0],["2025-10-23",1.02,1.03,1.01,1.03,5900.0],["2025-10-24",1.065,1.09,1.03,1.05,36500.0],["2025-10-27",1.05,1.26,1.05,1.19,468200.0],["2025-10-28",1.17,1.19,1.13,1.15,43700.0],["2025-10-29",1.14,1.14,1.05,1.07,27300.0],["2025-10-30",1.1,1.13,1.04,1.06,59400.0],["2025-10-31",1.12,1.12,1.07,1.09,11000.0],["2025-11-03",1.09,1.11,1.075,1.11,43000.0],["2025-11-04",1.1,1.13,1.09,1.11,39900.0],["2025-11-05",1.1,1.16,1.092,1.13,17200.0],["2025-11-06",1.14,1.18,1.14,1.17,33400.0],["2025-11-07",1.15,1.15,1.05,1.08,39400.0],["2025-11-10",1.088,1.136,1.056,1.1,29700.0],["2025-11-11",1.1,1.14,1.08,1.14,16300.0],["2025-11-12",1.12,1.15,1.105,1.11,14900.0],["2025-11-13",1.1,1.15,1.1,1.11,24300.0],["2025-11-14",1.09,1.09,1.02,1.02,34300.0],["2025-11-17",1.04,1.05,0.753,0.85,130900.0],["2025-11-18",1.0,1.08,0.913,0.948,29069400.0],["2025-11-19",0.83,0.923,0.811,0.848,808200.0],["2025-11-20",0.766,0.766,0.614,0.657,599500.0],["2025-11-21",0.65,0.804,0.6,0.725,519600.0],["2025-11-24",0.734,0.808,0.7,0.787,98600.0],["2025-11-25",0.76,0.805,0.75,0.805,59100.0],["2025-11-26",0.767,0.807,0.74,0.768,59800.0],["2025-11-28",0.767,0.88,0.75,0.857,121900.0],["2025-12-01",0.84,0.85,0.8,0.848,52300.0],["2025-12-02",0.809,0.849,0.775,0.849,82000.0],["2025-12-03",0.839,0.876,0.8,0.868,104700.0],["2025-12-04",0.865,0.88,0.821,0.859,50600.0],["2025-12-05",0.849,0.879,0.83,0.865,30800.0],["2025-12-08",0.863,0.863,0.81,0.829,28700.0],["2025-12-09",0.84,0.845,0.81,0.84,34400.0],["2025-12-10",0.84,0.86,0.811,0.814,32800.0],["2025-12-11",0.83,0.837,0.78,0.801,30900.0],["2025-12-12",0.8,0.817,0.79,0.803,26500.0],["2025-12-15",0.79,0.791,0.76,0.761,86200.0],["2025-12-16",0.761,0.793,0.755,0.755,22000.0],["2025-12-17",0.75,0.75,0.72,0.72,40800.0],["2025-12-18",0.66,0.758,0.66,0.671,76600.0],["2025-12-19",0.663,0.73,0.65,0.66,32200.0],["2025-12-22",0.66,0.685,0.62,0.64,43600.0],["2025-12-23",0.64,0.671,0.62,0.638,128800.0],["2025-12-24",0.625,0.627,0.602,0.622,74800.0],["2025-12-26",0.637,0.663,0.637,0.638,22200.0],["2025-12-29",0.637,0.637,0.59,0.59,63200.0],["2025-12-30",0.615,0.703,0.615,0.7,111100.0],["2025-12-31",0.7,0.731,0.673,0.679,88200.0],["2026-01-02",0.713,0.771,0.66,0.75,113700.0],["2026-01-05",0.79,0.796,0.75,0.766,57100.0],["2026-01-06",0.799,0.799,0.741,0.784,26100.0],["2026-01-07",0.792,0.84,0.75,0.792,75500.0],["2026-01-08",0.792,0.816,0.755,0.79,67600.0],["2026-01-09",0.799,0.846,0.776,0.789,118600.0],["2026-01-12",0.85,0.85,0.77,0.774,47900.0],["2026-01-13",0.778,0.791,0.713,0.752,90300.0],["2026-01-14",0.765,0.769,0.701,0.74,45500.0],["2026-01-15",0.73,0.762,0.72,0.733,57300.0],["2026-01-16",0.733,0.739,0.71,0.726,23900.0],["2026-01-20",0.72,0.72,0.68,0.682,44200.0],["2026-01-21",0.625,0.682,0.601,0.645,151000.0],["2026-01-22",0.66,0.682,0.65,0.659,71100.0],["2026-01-23",0.65,0.788,0.65,0.721,197900.0],["2026-01-26",0.76,0.82,0.702,0.733,196400.0],["2026-01-27",0.717,0.755,0.692,0.701,67800.0],["2026-01-28",0.701,0.717,0.671,0.697,109400.0],["2026-01-29",0.695,0.701,0.652,0.661,82100.0],["2026-01-30",0.67,0.67,0.63,0.64,68600.0],["2026-02-02",0.615,0.655,0.615,0.655,45900.0],["2026-02-03",0.632,0.695,0.614,0.657,60300.0],["2026-02-04",0.681,0.681,0.601,0.606,36500.0],["2026-02-05",0.61,0.618,0.601,0.601,30900.0],["2026-02-06",0.581,0.627,0.57,0.604,23200.0],["2026-02-09",0.574,0.613,0.574,0.581,41100.0],["2026-02-10",0.551,0.57,0.53,0.531,87900.0],["2026-02-11",0.53,0.533,0.47,0.482,116500.0],["2026-02-12",0.505,0.505,0.46,0.467,97100.0],["2026-02-13",0.47,0.495,0.47,0.485,48400.0],["2026-02-17",0.46,0.489,0.455,0.47,74300.0],["2026-02-18",0.47,0.5,0.47,0.499,29300.0],["2026-02-19",0.485,0.544,0.485,0.544,8000.0],["2026-02-20",0.58,0.585,0.515,0.568,43000.0],["2026-02-23",0.56,0.56,0.535,0.553,57500.0],["2026-02-24",0.553,0.554,0.469,0.519,36100.0],["2026-02-25",0.514,0.539,0.51,0.539,27900.0],["2026-02-26",0.529,0.539,0.477,0.49,45600.0],["2026-02-27",0.518,0.52,0.49,0.49,12500.0],["2026-03-02",0.49,0.543,0.49,0.535,26200.0],["2026-03-03",0.53,0.53,0.49,0.502,64200.0],["2026-03-04",0.51,0.535,0.5,0.532,90100.0],["2026-03-05",0.51,0.523,0.504,0.513,8300.0],["2026-03-06",0.52,0.524,0.51,0.52,29900.0],["2026-03-09",0.51,0.53,0.51,0.52,18600.0],["2026-03-10",0.51,0.56,0.51,0.53,57700.0],["2026-03-11",0.52,0.57,0.52,0.54,18100.0],["2026-03-12",0.551,0.555,0.53,0.55,22500.0],["2026-03-13",0.54,0.545,0.53,0.54,9100.0],["2026-03-16",0.56,0.697,0.54,0.616,3346500.0],["2026-03-17",0.63,0.738,0.551,0.689,3612000.0],["2026-03-18",0.62,0.721,0.6,0.721,245400.0],["2026-03-19",0.656,0.68,0.62,0.67,54900.0],["2026-03-20",0.673,0.731,0.64,0.723,111000.0],["2026-03-23",0.708,0.734,0.65,0.712,75800.0],["2026-03-24",0.712,0.712,0.65,0.65,31300.0],["2026-03-25",0.66,0.71,0.62,0.702,95800.0],["2026-03-26",0.688,0.698,0.637,0.698,193300.0],["2026-03-27",0.673,0.69,0.63,0.686,93400.0],["2026-03-30",0.683,0.73,0.63,0.704,222100.0],["2026-03-31",0.651,0.73,0.651,0.697,44600.0],["2026-04-01",0.69,0.77,0.68,0.759,182400.0],["2026-04-02",0.71,0.768,0.66,0.714,93100.0],["2026-04-06",0.731,0.765,0.69,0.725,164300.0],["2026-04-07",0.715,0.718,0.68,0.682,168700.0],["2026-04-08",0.672,0.677,0.615,0.643,158600.0],["2026-04-09",0.627,0.674,0.611,0.656,120400.0],["2026-04-10",0.645,0.645,0.603,0.603,81600.0],["2026-04-13",0.599,0.66,0.544,0.628,294500.0],["2026-04-14",0.616,0.616,0.602,0.614,9900.0],["2026-04-15",0.582,0.668,0.582,0.667,202600.0],["2026-04-16",1.11,2.478,1.05,1.5,278193900.0],["2026-04-17",1.27,1.4,1.182,1.25,8202000.0],["2026-04-20",1.26,1.347,1.2,1.27,3041700.0],["2026-04-21",1.3,1.47,1.25,1.34,2590100.0],["2026-04-22",1.345,1.43,1.25,1.3,786600.0],["2026-04-23",1.31,1.39,1.295,1.36,950400.0],["2026-04-24",1.39,1.39,1.31,1.32,561400.0],["2026-04-27",1.29,1.38,1.25,1.36,516000.0],["2026-04-28",1.31,1.51,1.31,1.36,656000.0],["2026-04-29",1.37,1.39,1.34,1.37,232500.0],["2026-04-30",1.35,1.39,1.34,1.35,138500.0],["2026-05-01",1.33,1.35,1.2,1.28,549900.0],["2026-05-04",1.24,1.26,1.07,1.15,218800.0],["2026-05-05",1.17,1.2,1.16,1.17,113300.0],["2026-05-06",1.14,1.14,1.025,1.14,285100.0],["2026-05-07",1.12,1.16,1.12,1.12,42100.0],["2026-05-08",1.11,1.18,1.11,1.14,157400.0],["2026-05-11",1.12,1.16,1.12,1.15,202900.0],["2026-05-12",1.15,1.19,1.14,1.14,299000.0],["2026-05-13",1.18,1.18,1.02,1.03,216800.0],["2026-05-14",1.04,1.06,1.01,1.02,150900.0],["2026-05-15",1.04,1.04,0.854,0.88,126500.0],["2026-05-18",0.78,0.883,0.646,0.724,1034700.0],["2026-05-19",0.69,0.719,0.685,0.685,159600.0],["2026-05-20",0.689,0.79,0.66,0.716,505900.0],["2026-05-21",0.715,0.745,0.69,0.7,181400.0],["2026-05-22",0.71,0.78,0.681,0.7,103400.0],["2026-05-26",0.7,0.72,0.655,0.678,120200.0],["2026-05-27",0.658,0.664,0.611,0.652,97400.0],["2026-05-28",0.643,0.704,0.64,0.675,65900.0],["2026-05-29",0.67,0.72,0.657,0.657,58400.0],["2026-06-01",0.651,0.661,0.63,0.655,86700.0],["2026-06-02",0.635,0.66,0.63,0.64,67400.0],["2026-06-03",0.636,0.657,0.56,0.583,145500.0],["2026-06-04",0.635,0.65,0.451,0.49,1107900.0],["2026-06-05",0.49,0.49,0.429,0.442,249100.0],["2026-06-08",0.445,0.45,0.405,0.431,236400.0],["2026-06-09",0.436,0.49,0.38,0.412,615600.0],["2026-06-10",0.4,0.4,0.382,0.39,103000.0],["2026-06-11",0.38,0.399,0.376,0.376,249800.0],["2026-06-12",0.379,0.386,0.323,0.354,132100.0],["2026-06-15",0.357,0.384,0.332,0.336,153900.0],["2026-06-16",0.338,0.363,0.315,0.315,132000.0],["2026-06-17",0.33,0.42,0.302,0.304,1923800.0],["2026-06-18",0.301,0.322,0.251,0.251,281000.0],["2026-06-22",0.278,0.339,0.252,0.271,2158900.0],["2026-06-23",0.25,0.283,0.245,0.262,210500.0],["2026-06-24",0.26,0.289,0.251,0.271,204600.0],["2026-06-25",0.271,0.3,0.26,0.268,160300.0],["2026-06-26",0.263,0.287,0.26,0.267,113500.0],["2026-06-29",0.262,0.295,0.261,0.294,61200.0],["2026-06-30",0.282,0.295,0.275,0.29,58400.0],["2026-07-01",0.274,0.36,0.274,0.354,691200.0],["2026-07-02",0.352,0.39,0.333,0.383,453300.0],["2026-07-06",0.404,0.404,0.37,0.395,162400.0],["2026-07-07",0.375,0.395,0.361,0.394,83900.0],["2026-07-08",0.537,0.587,0.222,0.281,143090100.0],["2026-07-09",0.2397,0.2518,0.2127,0.2399,8644488.0],["2026-07-13",0.19,0.19,0.155,0.1636,3948817.050916],["2026-07-14",0.155,0.1636,0.14,0.1553,1693227.382197],["2026-07-15",0.153,0.1625,0.1436,0.1478,1673062.288063],["2026-07-16",0.1548,0.1548,0.1411,0.1448,864982.818561],["2026-07-17",0.1277,0.14,0.12265,0.1346,53488045.549578],["2026-07-20",0.1244,0.1317,0.1199,0.1317,3515257.132874],["2026-07-21",0.129,0.1297,0.1215,0.1266,1880373.392575],["2026-07-23",0.1001,0.1056,0.0949,0.097,2483937.320866],["2026-07-24",0.0981,0.0981,0.0909,0.0938,1199048.234233],["2026-07-27",0.0999,0.107,0.095,0.1005,1544581.796513],["2026-07-28",0.14,0.1993,0.1069,0.1148,232381787.5669],["2026-07-29",0.1,0.102,0.062,0.09,13118522.101397],["2026-07-30",0.08,0.0909,0.08,0.0842,3390236.73335],["2026-07-31",0.094,0.1215,0.0659,0.079,298388218.429966],["2026-08-03",0.0805,0.0892,0.0653,0.0878,65159186.100606],["2026-08-04",0.086,0.086,0.0751,0.081,14307440.715713],["2026-08-05",0.0874,0.0874,0.0701,0.0726,227631309.402242],["2026-08-06",0.061,0.061,0.0469,0.06,229673592.381302],["2026-08-07",0.046,0.05089,0.0411,0.043,44403508.562482],["2026-08-10",2.27,2.49,2.1,2.4,2280374.121082],["2026-08-11",2.35,2.61,2.2,2.46,2230540.762224],["2026-08-12",2.35,2.39,2.06,2.35,914518.029163],["2026-08-13",2.1,2.34,2.1,2.31,3574195.594]]}