{"t":"SNAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-11-10",2.2,2.81,1.64,2.25,3613400.0],["2022-11-11",4.2,4.36,2.92,3.0,20072500.0],["2022-11-14",2.66,3.5,2.61,3.37,1841300.0],["2022-11-15",3.17,3.568,3.162,3.35,920400.0],["2022-11-16",3.25,3.373,2.98,3.09,410800.0],["2022-11-17",2.92,3.32,2.9,3.05,336500.0],["2022-11-18",3.13,3.29,3.037,3.04,230900.0],["2022-11-21",3.03,3.21,3.03,3.085,193000.0],["2022-11-22",3.1,3.12,2.86,2.92,178800.0],["2022-11-23",2.96,3.56,2.81,2.85,1305000.0],["2022-11-25",2.85,2.9,2.7,2.84,30600.0],["2022-11-28",2.74,2.816,2.5,2.56,109100.0],["2022-11-29",2.588,2.735,2.58,2.65,126500.0],["2022-11-30",2.65,2.654,2.25,2.6,189200.0],["2022-12-01",2.69,2.69,2.45,2.59,66900.0],["2022-12-02",2.56,2.59,2.411,2.57,22600.0],["2022-12-05",2.63,2.63,2.43,2.49,43100.0],["2022-12-06",2.455,2.455,2.22,2.25,134600.0],["2022-12-07",2.23,2.592,2.16,2.26,425300.0],["2022-12-08",2.28,2.36,2.15,2.183,196100.0],["2022-12-09",2.21,2.26,2.0,2.0,143800.0],["2022-12-12",2.02,2.15,2.02,2.09,36000.0],["2022-12-13",2.13,2.13,1.7,1.8,179100.0],["2022-12-14",1.85,1.923,1.8,1.87,21800.0],["2022-12-15",1.85,1.91,1.72,1.74,54000.0],["2022-12-16",1.6,1.79,1.44,1.44,142400.0],["2022-12-19",1.45,1.605,1.45,1.45,46500.0],["2022-12-20",1.49,1.64,1.43,1.45,71200.0],["2022-12-21",1.54,1.6,1.46,1.46,57600.0],["2022-12-22",1.46,1.532,1.4,1.44,79300.0],["2022-12-23",1.42,1.493,1.29,1.3,36400.0],["2022-12-27",1.28,1.374,1.28,1.35,11600.0],["2022-12-28",1.26,1.546,1.26,1.47,112200.0],["2022-12-29",1.5,1.55,1.45,1.52,28900.0],["2022-12-30",1.42,1.659,1.42,1.47,38400.0],["2023-01-03",1.55,1.68,1.26,1.33,107400.0],["2023-01-04",1.33,1.547,1.33,1.502,43800.0],["2023-01-05",1.51,1.55,1.43,1.45,23300.0],["2023-01-06",1.505,1.62,1.41,1.51,35900.0],["2023-01-09",1.46,1.6,1.46,1.46,36100.0],["2023-01-10",1.53,1.54,1.44,1.46,43900.0],["2023-01-11",1.57,1.57,1.47,1.49,25400.0],["2023-01-12",1.491,1.81,1.491,1.71,156300.0],["2023-01-13",1.9,1.9,1.7,1.72,40700.0],["2023-01-17",1.93,1.93,1.77,1.83,49300.0],["2023-01-18",1.89,1.905,1.72,1.74,20200.0],["2023-01-19",1.84,1.84,1.7,1.74,13900.0],["2023-01-20",1.78,1.923,1.74,1.8,16100.0],["2023-01-23",1.85,1.85,1.74,1.76,36900.0],["2023-01-24",1.75,1.78,1.7,1.7,34100.0],["2023-01-25",1.72,1.75,1.7,1.72,17800.0],["2023-01-26",1.72,1.78,1.67,1.72,62500.0],["2023-01-27",1.68,1.8,1.68,1.71,76500.0],["2023-01-30",1.74,1.74,1.69,1.71,38200.0],["2023-01-31",1.72,1.83,1.51,1.6,170600.0],["2023-02-01",1.71,1.76,1.61,1.72,214200.0],["2023-02-02",1.76,1.8,1.65,1.7,90800.0],["2023-02-03",1.71,1.75,1.7,1.7,17500.0],["2023-02-06",1.7,1.75,1.7,1.72,55200.0],["2023-02-07",1.71,1.731,1.62,1.64,63900.0],["2023-02-08",1.66,1.76,1.61,1.74,24100.0],["2023-02-09",1.76,1.76,1.635,1.68,11800.0],["2023-02-10",1.62,1.62,1.55,1.58,17500.0],["2023-02-13",1.597,1.668,1.59,1.59,10500.0],["2023-02-14",1.659,1.659,1.55,1.61,15100.0],["2023-02-15",1.57,1.827,1.57,1.74,85000.0],["2023-02-16",1.68,1.79,1.63,1.72,36100.0],["2023-02-17",1.75,2.072,1.66,2.07,194400.0],["2023-02-21",2.11,2.11,1.68,1.76,116100.0],["2023-02-22",1.91,1.91,1.61,1.66,71800.0],["2023-02-23",1.66,1.77,1.6,1.67,123300.0],["2023-02-24",1.65,1.688,1.55,1.56,59600.0],["2023-02-27",1.59,1.635,1.56,1.58,17100.0],["2023-02-28",1.65,1.65,1.56,1.56,17700.0],["2023-03-01",1.58,1.61,1.545,1.59,10500.0],["2023-03-02",1.57,1.61,1.56,1.61,7300.0],["2023-03-03",1.74,1.74,1.56,1.6,17700.0],["2023-03-06",1.58,1.63,1.56,1.56,11000.0],["2023-03-07",1.565,1.59,1.52,1.52,11400.0],["2023-03-08",1.53,1.59,1.45,1.48,34200.0],["2023-03-09",1.51,1.62,1.48,1.52,11400.0],["2023-03-10",1.502,1.52,1.4,1.43,21400.0],["2023-03-13",1.41,1.43,1.41,1.41,3900.0],["2023-03-14",1.429,1.48,1.4,1.4,10900.0],["2023-03-15",1.47,1.47,1.345,1.38,11000.0],["2023-03-16",1.32,1.47,1.31,1.37,31900.0],["2023-03-17",1.37,1.397,1.31,1.32,12600.0],["2023-03-20",1.31,1.51,1.31,1.31,50100.0],["2023-03-21",1.3,1.41,1.3,1.33,16900.0],["2023-03-22",1.39,1.4,1.35,1.38,7300.0],["2023-03-23",1.3,1.4,1.3,1.35,17100.0],["2023-03-24",1.35,1.43,1.35,1.38,11100.0],["2023-03-27",1.452,1.48,1.39,1.43,14800.0],["2023-03-28",1.43,1.48,1.39,1.39,4600.0],["2023-03-29",1.45,1.463,1.395,1.395,7000.0],["2023-03-30",1.4,1.4,1.31,1.32,19400.0],["2023-03-31",1.35,1.35,1.31,1.33,5300.0],["2023-04-03",1.24,1.3,1.24,1.26,15900.0],["2023-04-04",1.26,1.284,1.2,1.2,9100.0],["2023-04-05",1.22,1.25,1.11,1.13,16800.0],["2023-04-06",1.11,1.15,1.11,1.111,8400.0],["2023-04-10",1.14,1.23,1.14,1.23,10400.0],["2023-04-11",1.25,1.25,1.164,1.175,5700.0],["2023-04-12",1.16,1.16,1.11,1.11,5400.0],["2023-04-13",1.11,1.4,1.11,1.39,56200.0],["2023-04-14",1.38,1.4,1.246,1.32,17400.0],["2023-04-17",1.3,1.3,1.2,1.23,21400.0],["2023-04-18",1.25,1.25,1.102,1.14,23300.0],["2023-04-19",1.1,1.25,1.08,1.13,38100.0],["2023-04-20",1.11,1.15,1.06,1.07,18700.0],["2023-04-21",1.145,1.23,1.05,1.071,11500.0],["2023-04-24",1.18,1.183,1.1,1.1,5200.0],["2023-04-25",1.2,1.2,1.1,1.13,15300.0],["2023-04-26",1.136,1.14,1.09,1.09,5200.0],["2023-04-27",1.1,1.129,1.05,1.129,13500.0],["2023-04-28",1.17,1.25,1.15,1.23,16100.0],["2023-05-01",1.32,1.35,1.28,1.32,19300.0],["2023-05-02",1.34,1.352,1.22,1.25,10800.0],["2023-05-03",1.39,1.638,1.26,1.29,117500.0],["2023-05-04",1.28,1.39,1.28,1.296,19300.0],["2023-05-05",1.35,1.35,1.29,1.3,5900.0],["2023-05-08",1.31,1.55,1.275,1.46,49000.0],["2023-05-09",1.47,1.677,1.44,1.57,52000.0],["2023-05-10",1.74,1.85,1.6,1.74,74900.0],["2023-05-11",1.65,1.693,1.3,1.39,30600.0],["2023-05-12",1.41,1.45,1.383,1.44,4700.0],["2023-05-15",1.44,1.53,1.44,1.465,4000.0],["2023-05-16",1.49,1.554,1.44,1.45,15900.0],["2023-05-17",1.49,1.49,1.445,1.45,3100.0],["2023-05-18",1.46,1.54,1.44,1.44,13400.0],["2023-05-19",1.52,1.7,1.45,1.52,67400.0],["2023-05-22",1.47,1.63,1.46,1.46,16100.0],["2023-05-23",1.44,1.53,1.41,1.52,5200.0],["2023-05-24",1.48,1.604,1.48,1.52,7100.0],["2023-05-25",1.513,1.59,1.428,1.55,10700.0],["2023-05-26",1.51,1.65,1.467,1.62,18800.0],["2023-05-30",1.48,1.65,1.48,1.65,8800.0],["2023-05-31",1.6,1.65,1.5,1.65,56100.0],["2023-06-01",1.6,1.6,1.52,1.57,7900.0],["2023-06-02",1.59,1.7,1.57,1.6,11200.0],["2023-06-05",1.6,1.6,1.494,1.59,17000.0],["2023-06-06",1.59,1.59,1.565,1.57,3600.0],["2023-06-07",1.535,1.64,1.535,1.64,4700.0],["2023-06-08",1.56,1.59,1.56,1.59,4700.0],["2023-06-09",1.63,1.63,1.55,1.55,3200.0],["2023-06-12",1.57,1.58,1.51,1.565,2300.0],["2023-06-13",1.5,1.64,1.5,1.59,11500.0],["2023-06-14",1.56,1.6,1.56,1.59,6000.0],["2023-06-15",1.55,1.61,1.54,1.605,2700.0],["2023-06-16",1.54,1.63,1.51,1.63,10500.0],["2023-06-20",1.56,1.63,1.54,1.58,8200.0],["2023-06-21",1.63,1.64,1.59,1.64,10100.0],["2023-06-22",1.6,1.64,1.561,1.63,5100.0],["2023-06-23",1.61,1.64,1.6,1.61,8400.0],["2023-06-26",1.52,1.65,1.5,1.62,19900.0],["2023-06-27",1.661,1.68,1.54,1.61,5800.0],["2023-06-28",1.527,1.58,1.51,1.57,5800.0],["2023-06-29",1.48,1.61,1.48,1.565,11600.0],["2023-06-30",1.64,1.64,1.57,1.59,4200.0],["2023-07-03",1.63,1.63,1.52,1.57,2900.0],["2023-07-05",1.56,1.56,1.51,1.56,7800.0],["2023-07-06",1.51,1.55,1.51,1.55,1900.0],["2023-07-07",1.52,1.6,1.52,1.57,2400.0],["2023-07-10",1.59,1.6,1.58,1.58,4200.0],["2023-07-11",1.58,1.58,1.58,1.58,200.0],["2023-07-12",1.6,1.7,1.53,1.65,75800.0],["2023-07-13",2.12,2.32,1.95,2.03,15107800.0],["2023-07-14",1.85,2.0,1.76,1.89,475300.0],["2023-07-17",1.83,1.99,1.8,1.97,131300.0],["2023-07-18",1.91,2.09,1.91,2.06,80400.0],["2023-07-19",2.0,2.06,1.945,1.945,30300.0],["2023-07-20",2.0,2.04,1.89,1.98,30900.0],["2023-07-21",2.04,2.05,1.85,1.9,57300.0],["2023-07-24",1.86,1.91,1.83,1.842,20600.0],["2023-07-25",1.81,1.96,1.8,1.8,29500.0],["2023-07-26",1.76,1.85,1.76,1.76,12200.0],["2023-07-27",1.82,1.87,1.77,1.84,24000.0],["2023-07-28",1.83,1.9,1.782,1.782,23800.0],["2023-07-31",1.87,1.89,1.76,1.87,11000.0],["2023-08-01",1.85,1.88,1.75,1.82,18000.0],["2023-08-02",1.7,1.84,1.64,1.72,26400.0],["2023-08-03",1.66,1.79,1.66,1.73,11200.0],["2023-08-04",1.71,1.71,1.59,1.59,12900.0],["2023-08-07",1.59,1.73,1.586,1.6,21300.0],["2023-08-08",1.575,1.785,1.56,1.725,105200.0],["2023-08-09",1.7,1.74,1.6,1.64,24800.0],["2023-08-10",1.64,1.64,1.61,1.64,2700.0],["2023-08-11",1.57,1.64,1.57,1.61,6100.0],["2023-08-14",1.6,1.65,1.57,1.64,13500.0],["2023-08-15",1.58,1.76,1.58,1.63,31000.0],["2023-08-16",1.58,1.59,1.45,1.46,39100.0],["2023-08-17",1.5,1.5,1.45,1.5,6300.0],["2023-08-18",1.49,1.52,1.42,1.42,25700.0],["2023-08-21",1.46,1.485,1.38,1.41,13000.0],["2023-08-22",1.415,1.42,1.35,1.35,11000.0],["2023-08-23",1.353,1.42,1.35,1.36,6800.0],["2023-08-24",1.37,1.395,1.31,1.35,10900.0],["2023-08-25",1.4,1.4,1.31,1.31,3900.0],["2023-08-28",1.28,1.31,1.22,1.22,22400.0],["2023-08-29",1.22,1.26,1.19,1.25,9200.0],["2023-08-30",1.2,1.3,1.18,1.22,3500.0],["2023-08-31",1.21,1.24,1.17,1.18,15400.0],["2023-09-01",1.21,1.3,1.21,1.26,34600.0],["2023-09-05",1.3,1.311,1.201,1.25,5500.0],["2023-09-06",1.23,1.3,1.21,1.3,3500.0],["2023-09-07",1.26,1.26,1.15,1.195,10200.0],["2023-09-08",1.17,1.2,1.13,1.13,4200.0],["2023-09-11",1.16,1.21,1.11,1.198,9000.0],["2023-09-12",1.21,1.21,1.11,1.12,21200.0],["2023-09-13",1.21,1.21,1.11,1.13,10600.0],["2023-09-14",1.21,1.22,1.13,1.13,10500.0],["2023-09-15",1.17,1.17,1.1,1.14,21900.0],["2023-09-18",1.18,1.18,1.1,1.13,11300.0],["2023-09-19",1.13,1.175,1.1,1.12,4500.0],["2023-09-20",1.17,1.2,1.11,1.19,12900.0],["2023-09-21",1.13,1.16,1.1,1.15,7500.0],["2023-09-22",1.1,1.13,1.07,1.07,6100.0],["2023-09-25",1.12,1.12,1.08,1.08,4500.0],["2023-09-26",1.1,1.1,1.065,1.07,4000.0],["2023-09-27",1.12,1.14,1.06,1.12,8600.0],["2023-09-28",1.14,1.14,1.1,1.14,7100.0],["2023-09-29",1.15,1.17,1.14,1.14,3500.0],["2023-10-02",1.16,1.29,1.16,1.29,5400.0],["2023-10-03",1.29,1.38,1.29,1.38,7900.0],["2023-10-04",1.38,1.39,1.34,1.39,2300.0],["2023-10-05",1.42,1.42,1.345,1.35,7000.0],["2023-10-06",1.37,1.38,1.32,1.365,4200.0],["2023-10-09",1.33,1.37,1.33,1.37,900.0],["2023-10-10",1.33,1.37,1.327,1.37,3200.0],["2023-10-11",1.32,1.4,1.32,1.34,4600.0],["2023-10-12",1.31,1.43,1.3,1.38,14100.0],["2023-10-13",1.43,1.43,1.369,1.4,4300.0],["2023-10-16",1.31,1.4,1.26,1.32,12400.0],["2023-10-17",1.45,1.45,1.325,1.35,14100.0],["2023-10-18",1.32,1.32,1.29,1.31,2200.0],["2023-10-19",1.39,1.4,1.23,1.24,12000.0],["2023-10-20",1.24,1.28,1.2,1.273,3900.0],["2023-10-23",1.34,1.394,1.21,1.37,13400.0],["2023-10-24",1.42,1.45,1.332,1.35,18500.0],["2023-10-25",1.4,1.43,1.19,1.3,13400.0],["2023-10-26",1.45,1.45,1.24,1.27,6200.0],["2023-10-27",1.32,1.32,1.15,1.25,16400.0],["2023-10-30",1.28,1.399,1.15,1.27,13800.0],["2023-10-31",1.23,1.23,1.135,1.17,1400.0],["2023-11-01",1.152,1.21,1.11,1.21,16900.0],["2023-11-02",1.13,1.44,1.13,1.31,18300.0],["2023-11-03",1.28,1.31,1.28,1.31,4300.0],["2023-11-06",1.28,1.41,1.27,1.34,2400.0],["2023-11-07",1.37,1.37,1.35,1.36,5800.0],["2023-11-08",1.34,1.38,1.3,1.3,18000.0],["2023-11-09",1.31,1.37,1.3,1.3,1700.0],["2023-11-10",1.39,1.39,1.38,1.38,1700.0],["2023-11-13",1.31,1.37,1.18,1.18,13400.0],["2023-11-14",1.25,1.28,1.25,1.28,1600.0],["2023-11-15",1.35,1.49,1.28,1.31,45100.0],["2023-11-16",1.27,1.371,1.187,1.29,5000.0],["2023-11-17",1.3,1.309,1.298,1.298,1300.0],["2023-11-20",1.34,1.34,1.34,1.34,500.0],["2023-11-21",1.29,1.33,1.29,1.33,1700.0],["2023-11-22",1.29,1.37,1.24,1.37,5100.0],["2023-11-24",1.19,1.28,1.19,1.28,1800.0],["2023-11-27",1.22,1.38,1.22,1.34,2400.0],["2023-11-28",1.24,1.38,1.24,1.37,8000.0],["2023-11-29",1.388,1.388,1.31,1.31,4400.0],["2023-11-30",1.24,1.29,1.24,1.25,6100.0],["2023-12-01",1.2,1.24,1.16,1.24,14800.0],["2023-12-04",1.24,1.345,1.24,1.3,12800.0],["2023-12-05",1.24,1.255,1.212,1.255,1900.0],["2023-12-06",1.3,1.3,1.21,1.23,4900.0],["2023-12-07",1.23,1.255,1.18,1.24,3300.0],["2023-12-08",1.255,1.28,1.2,1.2,11300.0],["2023-12-11",1.23,1.23,1.19,1.23,3500.0],["2023-12-12",1.23,1.23,1.2,1.224,1500.0],["2023-12-13",1.2,1.2,1.12,1.2,7600.0],["2023-12-14",1.15,1.3,1.15,1.2,5100.0],["2023-12-15",1.2,1.23,1.2,1.23,1300.0],["2023-12-18",1.2,1.28,1.2,1.23,4500.0],["2023-12-19",1.247,1.26,1.19,1.19,12900.0],["2023-12-20",1.19,1.27,1.12,1.27,4000.0],["2023-12-21",1.16,1.24,1.13,1.24,7500.0],["2023-12-22",1.16,1.253,1.16,1.2,4000.0],["2023-12-26",1.14,1.24,1.14,1.24,5600.0],["2023-12-27",1.19,1.2,1.16,1.161,5000.0],["2023-12-28",1.21,1.27,1.18,1.27,17200.0],["2023-12-29",1.2,1.26,1.15,1.21,14700.0],["2024-01-02",1.21,1.24,1.186,1.24,600.0],["2024-01-03",1.27,1.27,1.19,1.24,11900.0],["2024-01-04",1.221,1.221,1.19,1.2,1600.0],["2024-01-05",1.26,1.26,1.16,1.208,8100.0],["2024-01-08",1.205,1.237,1.16,1.21,3800.0],["2024-01-09",1.21,1.21,1.18,1.18,2100.0],["2024-01-10",1.17,1.17,0.94,1.06,44900.0],["2024-01-11",1.09,1.165,1.09,1.13,5600.0],["2024-01-12",1.125,1.15,1.11,1.11,5400.0],["2024-01-16",1.09,1.12,1.06,1.12,4800.0],["2024-01-17",1.014,1.07,1.014,1.07,1500.0],["2024-01-18",1.07,1.12,1.0,1.01,27700.0],["2024-01-19",1.045,1.045,1.0,1.0,3000.0],["2024-01-22",0.99,1.05,0.99,1.01,5700.0],["2024-01-23",1.01,1.02,0.98,1.02,8900.0],["2024-01-24",1.02,1.02,1.0,1.01,7900.0],["2024-01-25",0.99,1.05,0.95,0.98,14500.0],["2024-01-26",1.0,1.02,0.95,0.95,18500.0],["2024-01-29",0.924,0.93,0.9,0.9,13400.0],["2024-01-30",0.95,0.95,0.9,0.925,12500.0],["2024-01-31",0.88,0.96,0.88,0.88,13300.0],["2024-02-01",0.88,0.92,0.88,0.92,2600.0],["2024-02-02",0.919,0.919,0.8,0.842,12900.0],["2024-02-05",0.849,0.89,0.81,0.867,6000.0],["2024-02-06",0.81,0.888,0.81,0.878,1800.0],["2024-02-07",0.904,0.904,0.79,0.847,8500.0],["2024-02-08",0.88,0.88,0.88,0.88,2200.0],["2024-02-09",0.94,0.94,0.9,0.939,20400.0],["2024-02-12",0.95,0.99,0.89,0.93,5400.0],["2024-02-13",0.9,0.93,0.9,0.93,1200.0],["2024-02-14",0.935,1.04,0.935,0.956,13200.0],["2024-02-15",0.99,1.04,0.954,0.97,28300.0],["2024-02-16",0.99,1.06,0.99,1.03,17100.0],["2024-02-20",1.07,1.1,1.05,1.08,12300.0],["2024-02-21",1.05,1.05,1.05,1.05,600.0],["2024-02-22",1.025,1.033,0.97,1.033,1700.0],["2024-02-23",1.06,1.06,1.02,1.03,3100.0],["2024-02-26",0.902,1.03,0.82,0.88,7200.0],["2024-02-27",1.0,1.28,0.902,1.2,1767900.0],["2024-02-28",1.22,1.5,1.15,1.2,169900.0],["2024-02-29",1.22,1.22,1.07,1.07,73700.0],["2024-03-01",1.07,1.07,0.93,1.05,39200.0],["2024-03-04",1.02,1.04,0.98,1.04,12300.0],["2024-03-05",0.994,1.06,0.989,1.04,4100.0],["2024-03-06",1.06,1.06,0.985,1.06,6700.0],["2024-03-07",1.057,1.07,1.03,1.06,15600.0],["2024-03-08",1.05,1.05,1.0,1.02,27800.0],["2024-03-11",1.02,1.02,1.0,1.0,5300.0],["2024-03-12",1.02,1.02,1.0,1.0,6900.0],["2024-03-13",1.019,1.02,1.0,1.0,5800.0],["2024-03-14",1.02,1.02,1.0,1.014,6000.0],["2024-03-15",1.005,1.02,1.005,1.02,1600.0],["2024-03-18",1.0,1.02,1.0,1.02,12600.0],["2024-03-19",1.0,1.05,0.999,1.01,64700.0],["2024-03-20",1.12,1.12,0.99,1.0,4500.0],["2024-03-21",1.02,1.12,0.99,1.01,4500.0],["2024-03-22",1.0,1.074,1.0,1.03,8700.0],["2024-03-25",1.05,1.08,1.0,1.035,10300.0],["2024-03-26",1.08,1.08,1.01,1.01,4800.0],["2024-03-27",1.057,1.057,1.01,1.01,2800.0],["2024-03-28",1.047,1.047,0.99,0.99,3200.0],["2024-04-01",0.99,1.05,0.99,1.05,16500.0],["2024-04-02",1.03,1.05,1.0,1.05,15800.0],["2024-04-03",1.06,1.06,1.02,1.02,7000.0],["2024-04-04",1.02,1.06,1.01,1.04,16300.0],["2024-04-05",1.021,1.04,1.0,1.02,16200.0],["2024-04-08",1.01,1.04,0.99,1.01,7200.0],["2024-04-09",1.01,1.08,1.01,1.035,6500.0],["2024-04-10",1.06,1.2,1.01,1.02,28300.0],["2024-04-11",1.015,1.04,1.01,1.04,13800.0],["2024-04-12",1.04,1.065,1.01,1.05,7600.0],["2024-04-15",1.05,1.05,1.01,1.01,12600.0],["2024-04-16",1.01,1.046,1.01,1.02,2200.0],["2024-04-17",1.01,1.04,1.0,1.039,4000.0],["2024-04-18",1.01,1.02,1.0,1.0,1100.0],["2024-04-19",1.03,1.08,1.02,1.035,9400.0],["2024-04-22",1.05,1.07,1.03,1.06,16100.0],["2024-04-23",1.06,1.1,1.06,1.068,18400.0],["2024-04-24",1.06,1.15,1.031,1.08,22700.0],["2024-04-25",1.09,1.091,1.05,1.091,3800.0],["2024-04-26",1.05,1.07,1.05,1.07,1300.0],["2024-04-29",1.07,1.08,1.05,1.065,5200.0],["2024-04-30",1.05,1.07,0.95,0.97,16200.0],["2024-05-01",1.01,1.01,0.978,0.997,4100.0],["2024-05-02",1.01,1.01,0.98,0.98,4900.0],["2024-05-03",0.95,0.99,0.94,0.94,12800.0],["2024-05-06",0.97,1.03,0.97,0.97,3400.0],["2024-05-07",0.97,0.97,0.97,0.97,1000.0],["2024-05-08",1.05,1.05,0.972,1.04,2800.0],["2024-05-09",1.01,1.05,1.01,1.05,1500.0],["2024-05-10",1.0,1.0,0.972,0.972,900.0],["2024-05-13",0.98,1.029,0.95,0.95,4600.0],["2024-05-14",1.01,1.01,0.925,0.925,3500.0],["2024-05-15",0.97,0.97,0.9,0.9,5500.0],["2024-05-16",0.88,0.986,0.88,0.955,18200.0],["2024-05-17",0.955,0.955,0.89,0.902,25300.0],["2024-05-20",0.902,0.97,0.88,0.9,9900.0],["2024-05-21",0.9,0.9,0.85,0.85,14700.0],["2024-05-22",0.9,0.9,0.855,0.86,8500.0],["2024-05-23",0.844,0.9,0.84,0.9,12100.0],["2024-05-24",0.849,0.9,0.81,0.821,3700.0],["2024-05-28",0.83,0.872,0.82,0.82,7100.0],["2024-05-29",0.873,0.9,0.858,0.858,3200.0],["2024-05-30",0.85,0.9,0.85,0.851,3400.0],["2024-05-31",0.867,0.9,0.866,0.867,4500.0],["2024-06-03",0.9,0.9,0.852,0.899,2200.0],["2024-06-04",0.899,0.9,0.885,0.888,4400.0],["2024-06-05",0.851,0.9,0.851,0.851,3600.0],["2024-06-06",0.865,0.865,0.848,0.848,1100.0],["2024-06-07",0.83,0.861,0.82,0.83,4000.0],["2024-06-10",0.857,0.9,0.841,0.841,1700.0],["2024-06-11",0.841,0.86,0.841,0.86,1700.0],["2024-06-12",0.83,0.87,0.83,0.851,3700.0],["2024-06-13",0.869,0.93,0.822,0.822,14200.0],["2024-06-14",0.961,0.961,0.82,0.88,4200.0],["2024-06-17",0.771,0.87,0.771,0.83,7800.0],["2024-06-18",0.83,0.84,0.83,0.84,2200.0],["2024-06-20",0.96,0.96,0.86,0.86,5000.0],["2024-06-21",0.86,0.86,0.81,0.847,5700.0],["2024-06-24",0.835,0.949,0.81,0.82,5100.0],["2024-06-25",0.86,0.9,0.81,0.9,1700.0],["2024-06-26",0.845,0.87,0.821,0.87,1800.0],["2024-06-27",0.81,0.87,0.81,0.846,1600.0],["2024-06-28",0.852,0.9,0.82,0.861,2500.0],["2024-07-01",0.845,0.86,0.83,0.83,1900.0],["2024-07-02",0.834,0.834,0.834,0.834,300.0],["2024-07-03",0.9,0.9,0.84,0.84,36300.0],["2024-07-05",0.94,0.94,0.8,0.9,4100.0],["2024-07-08",0.93,0.93,0.83,0.83,2200.0],["2024-07-09",0.83,0.85,0.8,0.8,9100.0],["2024-07-10",0.88,0.88,0.828,0.88,900.0],["2024-07-11",0.889,0.889,0.83,0.83,4700.0],["2024-07-12",0.87,0.9,0.826,0.85,2600.0],["2024-07-15",0.9,0.9,0.85,0.85,1400.0],["2024-07-16",0.927,0.927,0.89,0.89,11200.0],["2024-07-17",0.84,0.9,0.83,0.83,8500.0],["2024-07-18",0.9,0.9,0.872,0.872,1500.0],["2024-07-19",0.91,0.91,0.857,0.858,2100.0],["2024-07-22",0.83,0.87,0.821,0.87,3200.0],["2024-07-23",0.85,0.85,0.85,0.85,600.0],["2024-07-24",0.82,0.82,0.78,0.78,4600.0],["2024-07-25",0.86,0.86,0.766,0.81,2000.0],["2024-07-26",0.86,0.87,0.845,0.858,5500.0],["2024-07-29",0.86,0.86,0.825,0.83,1500.0],["2024-07-30",0.82,0.87,0.82,0.82,3800.0],["2024-07-31",0.77,0.805,0.77,0.78,2600.0],["2024-08-01",0.79,0.82,0.78,0.78,53400.0],["2024-08-02",0.78,0.81,0.62,0.784,23400.0],["2024-08-05",0.651,0.693,0.52,0.666,21500.0],["2024-08-06",0.616,0.744,0.53,0.687,4400.0],["2024-08-07",0.687,0.722,0.66,0.688,2000.0],["2024-08-08",0.715,0.79,0.657,0.762,2300.0],["2024-08-09",0.785,0.785,0.68,0.71,7700.0],["2024-08-12",0.71,0.79,0.68,0.79,2000.0],["2024-08-13",0.79,0.79,0.73,0.73,58500.0],["2024-08-14",0.803,0.832,0.75,0.755,64600.0],["2024-08-15",0.755,0.8,0.755,0.8,11500.0],["2024-08-16",0.8,0.8,0.73,0.751,7400.0],["2024-08-19",0.727,0.753,0.727,0.727,2700.0],["2024-08-20",0.763,0.8,0.7,0.72,4400.0],["2024-08-21",0.761,0.767,0.65,0.767,7300.0],["2024-08-22",0.749,0.775,0.71,0.77,5000.0],["2024-08-23",0.757,0.81,0.71,0.71,7200.0],["2024-08-26",0.77,0.88,0.77,0.87,19000.0],["2024-08-27",0.879,0.92,0.821,0.92,35800.0],["2024-08-28",0.893,0.92,0.87,0.915,27500.0],["2024-08-29",0.89,0.901,0.842,0.849,24000.0],["2024-08-30",0.84,0.84,0.8,0.81,9200.0],["2024-09-03",0.817,0.817,0.781,0.805,4100.0],["2024-09-04",0.801,0.89,0.77,0.87,55900.0],["2024-09-05",0.84,0.87,0.83,0.87,19000.0],["2024-09-06",0.821,0.87,0.813,0.813,6300.0],["2024-09-09",0.859,0.869,0.82,0.836,11200.0],["2024-09-10",0.83,0.83,0.82,0.82,3400.0],["2024-09-11",0.835,0.835,0.79,0.835,7500.0],["2024-09-12",0.835,0.855,0.786,0.786,30000.0],["2024-09-13",0.82,0.825,0.785,0.785,7700.0],["2024-09-16",0.837,0.85,0.78,0.78,16400.0],["2024-09-17",0.79,0.79,0.79,0.79,600.0],["2024-09-18",0.78,0.85,0.78,0.792,3100.0],["2024-09-19",0.783,0.81,0.77,0.8,3500.0],["2024-09-20",0.8,0.84,0.8,0.84,3200.0],["2024-09-23",0.77,0.83,0.73,0.75,15800.0],["2024-09-24",0.78,0.819,0.72,0.73,3500.0],["2024-09-25",0.73,0.752,0.73,0.75,7800.0],["2024-09-26",0.74,0.74,0.74,0.74,3200.0],["2024-09-27",0.71,0.79,0.705,0.756,15000.0],["2024-09-30",0.756,0.756,0.674,0.722,30800.0],["2024-10-01",0.75,0.777,0.75,0.767,8400.0],["2024-10-02",0.73,0.767,0.73,0.764,3000.0],["2024-10-03",0.761,0.761,0.727,0.727,2000.0],["2024-10-04",0.889,1.15,0.88,1.02,4287500.0],["2024-10-07",1.09,1.68,1.09,1.67,5553800.0],["2024-10-08",1.71,1.74,1.52,1.55,938900.0],["2024-10-09",1.55,1.58,1.31,1.46,188200.0],["2024-10-10",1.49,1.82,1.4,1.82,139500.0],["2024-10-11",1.8,2.194,1.8,1.95,302700.0],["2024-10-14",2.05,2.29,1.85,2.24,227800.0],["2024-10-15",2.25,2.29,1.95,2.05,135600.0],["2024-10-16",2.07,2.07,1.91,1.945,53100.0],["2024-10-17",2.01,2.1,1.928,1.93,45100.0],["2024-10-18",1.99,2.03,1.9,1.93,87700.0],["2024-10-21",1.97,2.105,1.97,2.09,83000.0],["2024-10-22",1.98,2.04,1.97,2.01,18000.0],["2024-10-23",2.09,2.09,1.92,1.95,53400.0],["2024-10-24",1.93,1.955,1.68,1.72,80700.0],["2024-10-25",1.68,1.686,1.41,1.45,401200.0],["2024-10-28",1.39,1.66,1.39,1.41,189600.0],["2024-10-29",1.44,1.641,1.44,1.47,49500.0],["2024-10-30",1.48,1.528,1.44,1.46,33900.0],["2024-10-31",1.49,1.49,1.45,1.46,8700.0],["2024-11-01",1.49,1.58,1.36,1.48,77300.0],["2024-11-04",1.47,1.55,1.44,1.495,80900.0],["2024-11-05",1.51,1.82,1.51,1.62,156400.0],["2024-11-06",1.62,1.745,1.5,1.54,161400.0],["2024-11-07",1.51,1.592,1.484,1.51,42000.0],["2024-11-08",1.5,1.56,1.35,1.415,72900.0],["2024-11-11",1.4,1.49,1.23,1.255,122300.0],["2024-11-12",1.25,1.35,1.145,1.3,90900.0],["2024-11-13",1.47,1.47,1.3,1.4,73700.0],["2024-11-14",1.33,1.33,1.056,1.22,51200.0],["2024-11-15",1.25,1.31,1.13,1.19,72000.0],["2024-11-18",1.11,1.155,0.866,0.925,231200.0],["2024-11-19",0.96,1.07,0.925,0.926,85800.0],["2024-11-20",0.925,0.945,0.89,0.931,24200.0],["2024-11-21",0.937,0.941,0.88,0.938,24200.0],["2024-11-22",0.93,0.938,0.88,0.924,10100.0],["2024-11-25",0.938,0.939,0.9,0.919,68800.0],["2024-11-26",0.92,0.92,0.86,0.87,38000.0],["2024-11-27",0.86,0.92,0.86,0.902,24700.0],["2024-11-29",0.92,0.92,0.91,0.92,12800.0],["2024-12-02",0.95,1.54,0.912,1.43,3609100.0],["2024-12-03",1.32,1.5,1.168,1.2,250300.0],["2024-12-04",1.2,1.8,1.2,1.76,335000.0],["2024-12-05",1.7,2.02,1.41,1.62,476500.0],["2024-12-06",1.69,1.69,1.27,1.41,150500.0],["2024-12-09",1.41,1.49,1.31,1.37,31100.0],["2024-12-10",1.38,1.41,1.312,1.34,32800.0],["2024-12-11",1.35,1.35,1.28,1.3,23100.0],["2024-12-12",1.36,1.49,1.335,1.395,52200.0],["2024-12-13",1.39,1.5,1.38,1.48,53500.0],["2024-12-16",1.5,2.0,1.5,1.86,288000.0],["2024-12-17",1.85,1.98,1.62,1.71,147400.0],["2024-12-18",1.91,1.91,1.685,1.7,70200.0],["2024-12-19",1.79,1.8,1.4,1.47,71900.0],["2024-12-20",1.41,1.518,1.37,1.5,57200.0],["2024-12-23",1.51,1.69,1.46,1.64,73700.0],["2024-12-24",1.64,1.684,1.57,1.666,11900.0],["2024-12-26",1.57,2.0,1.57,1.975,268900.0],["2024-12-27",1.91,1.98,1.751,1.87,56800.0],["2024-12-30",1.86,1.9,1.76,1.85,80400.0],["2024-12-31",1.85,1.936,1.82,1.86,34900.0],["2025-01-02",1.86,2.17,1.85,2.12,266600.0],["2025-01-03",2.1,2.11,1.823,1.87,97400.0],["2025-01-06",2.07,2.07,1.86,1.93,117600.0],["2025-01-07",1.98,2.14,1.95,2.09,65600.0],["2025-01-08",2.1,2.1,1.86,2.02,67700.0],["2025-01-10",2.11,2.11,1.8,1.84,82400.0],["2025-01-13",1.94,1.94,1.75,1.85,64200.0],["2025-01-14",1.82,2.04,1.82,1.87,31000.0],["2025-01-15",1.88,1.97,1.85,1.94,43800.0],["2025-01-16",1.91,2.17,1.91,2.05,101600.0],["2025-01-17",2.06,2.43,2.06,2.27,403700.0],["2025-01-21",2.36,2.65,2.24,2.51,232600.0],["2025-01-22",2.57,2.99,2.57,2.91,353200.0],["2025-01-23",2.92,2.94,2.55,2.79,154500.0],["2025-01-24",2.79,2.89,2.023,2.21,238600.0],["2025-01-27",2.3,2.35,1.9,2.09,139700.0],["2025-01-28",2.1,2.13,1.629,1.75,166600.0],["2025-01-29",1.72,2.07,1.72,1.96,89900.0],["2025-01-30",2.04,2.35,1.975,2.35,73400.0],["2025-01-31",2.37,2.45,2.04,2.14,94000.0],["2025-02-03",2.08,2.33,1.95,2.32,78000.0],["2025-02-04",2.34,2.4,2.23,2.32,59400.0],["2025-02-05",2.37,2.477,2.28,2.42,73700.0],["2025-02-06",2.42,2.53,2.36,2.53,50100.0],["2025-02-07",2.6,2.679,2.32,2.48,50000.0],["2025-02-10",2.68,2.73,2.49,2.73,114800.0],["2025-02-11",2.72,3.42,2.72,3.14,309200.0],["2025-02-12",3.11,3.141,2.609,2.88,91600.0],["2025-02-13",2.84,2.841,2.656,2.82,59700.0],["2025-02-14",2.73,2.8,2.6,2.72,34300.0],["2025-02-18",2.68,2.69,2.15,2.23,174700.0],["2025-02-19",2.29,2.5,2.19,2.32,95500.0],["2025-02-20",2.33,2.379,2.23,2.23,22100.0],["2025-02-21",2.28,2.28,2.01,2.09,65200.0],["2025-02-24",2.09,2.095,1.67,1.82,262700.0],["2025-02-25",1.85,1.87,1.68,1.85,50000.0],["2025-02-26",1.99,2.18,1.9,1.91,39200.0],["2025-02-27",1.91,2.04,1.79,1.85,23600.0],["2025-02-28",1.85,1.85,1.43,1.6,154600.0],["2025-03-03",1.51,1.78,1.39,1.45,113400.0],["2025-03-04",1.45,1.65,1.37,1.53,122200.0],["2025-03-05",1.55,1.6,1.46,1.58,60300.0],["2025-03-06",1.54,1.75,1.54,1.63,87900.0],["2025-03-07",1.66,1.66,1.44,1.54,37300.0],["2025-03-10",1.53,1.53,1.375,1.39,31500.0],["2025-03-11",1.36,1.44,1.33,1.44,32300.0],["2025-03-12",1.44,1.487,1.39,1.48,36000.0],["2025-03-13",1.45,1.52,1.42,1.45,17000.0],["2025-03-14",1.45,1.455,1.38,1.44,23800.0],["2025-03-17",1.5,1.74,1.469,1.68,53700.0],["2025-03-18",1.65,1.746,1.531,1.6,44600.0],["2025-03-19",1.6,1.78,1.59,1.76,23900.0],["2025-03-20",1.57,1.76,1.57,1.61,49400.0],["2025-03-21",1.6,1.65,1.6,1.61,8600.0],["2025-03-24",1.62,1.64,1.56,1.58,46900.0],["2025-03-25",1.56,1.7,1.56,1.62,52300.0],["2025-03-26",1.6,1.66,1.55,1.62,32200.0],["2025-03-27",1.58,1.58,1.08,1.21,174700.0],["2025-03-28",1.25,1.25,1.01,1.04,96500.0],["2025-03-31",1.01,1.01,0.84,0.878,171400.0],["2025-04-01",0.86,0.88,0.83,0.83,38600.0],["2025-04-02",0.84,0.865,0.81,0.835,29700.0],["2025-04-03",0.82,0.857,0.78,0.78,81400.0],["2025-04-04",0.77,0.792,0.73,0.75,25200.0],["2025-04-07",0.762,0.762,0.66,0.71,34800.0],["2025-04-08",0.745,0.769,0.72,0.72,44600.0],["2025-04-09",0.705,0.837,0.636,0.77,68700.0],["2025-04-10",0.75,0.876,0.75,0.8,19800.0],["2025-04-11",0.801,0.95,0.8,0.89,36000.0],["2025-04-14",0.91,1.05,0.91,0.96,23500.0],["2025-04-15",0.97,1.28,0.97,1.18,185100.0],["2025-04-16",1.14,1.393,1.07,1.09,60100.0],["2025-04-17",1.11,1.144,1.0,1.01,49200.0],["2025-04-21",1.01,1.01,0.86,0.876,70600.0],["2025-04-22",0.88,1.11,0.88,1.08,73000.0],["2025-04-23",1.09,1.1,1.02,1.04,36300.0],["2025-04-24",1.03,1.1,1.03,1.08,44200.0],["2025-04-25",1.08,1.15,1.03,1.1,70100.0],["2025-04-28",1.08,1.09,1.02,1.075,27900.0],["2025-04-29",1.04,1.06,1.0,1.02,20800.0],["2025-04-30",1.03,1.03,0.95,1.01,28000.0],["2025-05-01",1.02,1.03,0.97,1.03,24400.0],["2025-05-02",1.014,1.09,1.014,1.04,29400.0],["2025-05-05",1.04,1.067,1.0,1.065,20200.0],["2025-05-06",1.045,1.06,0.977,0.982,16400.0],["2025-05-07",1.0,1.08,0.98,0.99,28500.0],["2025-05-08",1.01,1.05,0.98,1.02,24300.0],["2025-05-09",1.03,1.05,1.01,1.02,31600.0],["2025-05-12",1.07,1.09,1.03,1.065,28400.0],["2025-05-13",1.07,1.13,1.05,1.13,50700.0],["2025-05-14",1.17,1.2,1.13,1.18,49300.0],["2025-05-15",1.15,1.15,1.05,1.07,46300.0],["2025-05-16",1.059,1.059,0.99,1.0,34800.0],["2025-05-19",1.0,1.0,0.91,0.912,44900.0],["2025-05-20",0.9,0.958,0.85,0.913,97900.0],["2025-05-21",0.91,0.96,0.91,0.94,43000.0],["2025-05-22",0.94,0.97,0.891,0.959,35500.0],["2025-05-23",0.94,0.94,0.89,0.93,11200.0],["2025-05-27",0.93,0.969,0.89,0.95,36500.0],["2025-05-28",0.97,0.97,0.954,0.96,6100.0],["2025-05-29",0.925,0.958,0.92,0.935,27700.0],["2025-05-30",0.934,0.955,0.89,0.89,11600.0],["2025-06-02",0.89,0.924,0.87,0.91,29300.0],["2025-06-03",0.91,0.97,0.91,0.95,18300.0],["2025-06-04",0.97,1.08,0.965,1.061,45000.0],["2025-06-05",1.08,1.08,0.993,0.993,37000.0],["2025-06-06",1.02,1.02,0.98,1.0,21500.0],["2025-06-09",1.02,1.08,0.98,1.052,43300.0],["2025-06-10",1.05,1.125,0.982,1.1,60500.0],["2025-06-11",1.15,1.4,1.05,1.31,106800.0],["2025-06-12",1.32,1.38,1.24,1.25,43900.0],["2025-06-13",1.25,1.275,1.143,1.19,20500.0],["2025-06-16",1.14,1.38,1.1,1.32,103700.0],["2025-06-17",1.3,1.65,1.3,1.48,301600.0],["2025-06-18",1.5,1.5,1.36,1.435,75900.0],["2025-06-20",1.45,1.83,1.33,1.35,377900.0],["2025-06-23",1.37,1.495,1.25,1.31,80400.0],["2025-06-24",1.32,1.38,1.28,1.35,38900.0],["2025-06-25",1.35,1.44,1.31,1.43,29500.0],["2025-06-26",1.45,1.45,1.4,1.42,20100.0],["2025-06-27",1.42,1.43,1.36,1.41,17200.0],["2025-06-30",1.42,1.44,1.34,1.37,31600.0],["2025-07-01",1.43,1.73,1.38,1.56,189300.0],["2025-07-02",1.53,1.6,1.34,1.522,109100.0],["2025-07-03",1.5,1.59,1.5,1.57,21800.0],["2025-07-07",1.55,1.65,1.51,1.571,50900.0],["2025-07-08",1.6,1.607,1.56,1.56,9100.0],["2025-07-09",1.6,1.6,1.5,1.54,29200.0],["2025-07-10",1.55,1.57,1.43,1.5,49000.0],["2025-07-11",1.45,1.5,1.28,1.39,76100.0],["2025-07-14",1.4,1.4,1.3,1.39,28900.0],["2025-07-15",1.39,2.15,1.331,1.51,2615000.0],["2025-07-16",1.47,1.47,1.33,1.4,535300.0],["2025-07-17",1.46,1.52,1.415,1.47,195400.0],["2025-07-18",1.47,1.51,1.35,1.46,190700.0],["2025-07-21",1.45,1.45,1.33,1.38,174500.0],["2025-07-22",1.36,1.55,1.3,1.43,305600.0],["2025-07-23",1.43,1.45,1.35,1.38,92400.0],["2025-07-24",1.37,1.389,1.31,1.34,44200.0],["2025-07-25",1.34,1.349,1.215,1.25,135000.0],["2025-07-28",1.24,1.28,1.224,1.27,21500.0],["2025-07-29",1.25,1.26,1.14,1.14,77700.0],["2025-07-30",1.15,1.199,1.07,1.08,51600.0],["2025-07-31",1.1,1.143,1.069,1.11,49000.0],["2025-08-01",1.09,1.13,1.08,1.09,16300.0],["2025-08-04",1.105,1.14,1.07,1.13,1774600.0],["2025-08-05",0.98,1.02,0.883,0.995,454900.0],["2025-08-06",0.968,1.03,0.95,1.019,100900.0],["2025-08-07",0.96,1.02,0.95,1.01,51200.0],["2025-08-08",0.99,1.01,0.97,0.975,23700.0],["2025-08-11",0.94,1.017,0.94,0.976,39600.0],["2025-08-12",0.976,1.0,0.96,1.0,35400.0],["2025-08-13",1.02,1.09,0.986,1.05,83100.0],["2025-08-14",1.1,1.1,0.99,1.0,42600.0],["2025-08-15",0.99,1.01,0.95,0.985,35900.0],["2025-08-18",0.97,1.0,0.95,0.978,15700.0],["2025-08-19",1.04,1.27,0.97,0.984,1163300.0],["2025-08-20",0.96,0.96,0.89,0.918,194100.0],["2025-08-21",0.94,0.94,0.918,0.921,17800.0],["2025-08-22",0.927,0.954,0.888,0.91,38200.0],["2025-08-25",0.92,0.966,0.9,0.93,30500.0],["2025-08-26",0.921,0.95,0.89,0.905,62400.0],["2025-08-27",0.9,0.94,0.9,0.911,25700.0],["2025-08-28",0.902,0.973,0.902,0.96,53000.0],["2025-08-29",0.93,0.974,0.906,0.925,47100.0],["2025-09-02",0.9,0.945,0.811,0.873,124100.0],["2025-09-03",0.875,0.89,0.82,0.862,50900.0],["2025-09-04",0.837,0.89,0.826,0.888,44900.0],["2025-09-05",0.866,0.887,0.845,0.855,31900.0],["2025-09-08",0.87,0.88,0.845,0.855,32900.0],["2025-09-09",0.855,0.88,0.803,0.88,171700.0],["2025-09-10",0.85,0.9,0.832,0.871,40700.0],["2025-09-11",0.84,0.887,0.84,0.882,28500.0],["2025-09-12",0.88,0.905,0.86,0.88,69100.0],["2025-09-15",0.9,0.925,0.875,0.891,108000.0],["2025-09-16",0.891,0.94,0.891,0.94,60900.0],["2025-09-17",0.94,1.035,0.927,0.933,149900.0],["2025-09-18",0.96,1.02,0.95,1.0,102900.0],["2025-09-19",0.96,1.08,0.94,1.07,426200.0],["2025-09-22",1.04,1.095,1.025,1.05,85100.0],["2025-09-23",1.03,1.06,1.0,1.0,69800.0],["2025-09-24",1.02,1.05,1.0,1.02,56400.0],["2025-09-25",1.02,1.02,0.95,0.995,85400.0],["2025-09-26",1.0,1.02,0.95,1.02,49300.0],["2025-09-29",1.0,1.22,0.97,1.14,335200.0],["2025-09-30",1.17,1.19,1.05,1.09,180100.0],["2025-10-01",1.08,1.2,1.0,1.2,112900.0],["2025-10-02",1.19,1.235,1.14,1.14,75900.0],["2025-10-03",1.17,1.19,1.155,1.171,63800.0],["2025-10-06",1.18,1.38,1.15,1.34,396100.0],["2025-10-07",1.32,1.34,1.18,1.225,96800.0],["2025-10-08",1.3,1.3,1.114,1.123,121100.0],["2025-10-09",1.14,1.17,1.0,1.11,213600.0],["2025-10-10",1.13,1.136,1.0,1.03,61600.0],["2025-10-13",1.03,1.06,1.0,1.04,53500.0],["2025-10-14",1.04,1.09,1.01,1.01,29100.0],["2025-10-15",1.08,1.13,1.02,1.08,90700.0],["2025-10-16",1.073,1.08,1.02,1.03,80600.0],["2025-10-17",1.03,1.035,0.991,1.01,41500.0],["2025-10-20",1.02,1.04,1.0,1.0,17400.0],["2025-10-21",0.99,1.05,0.96,1.05,38300.0],["2025-10-22",1.01,1.04,0.99,1.0,34900.0],["2025-10-23",1.0,1.06,1.0,1.06,35400.0],["2025-10-24",1.08,1.082,1.03,1.03,9600.0],["2025-10-27",1.04,1.2,1.04,1.2,280800.0],["2025-10-28",1.16,1.19,1.07,1.075,154700.0],["2025-10-29",1.11,1.13,1.06,1.11,50000.0],["2025-10-30",1.08,1.09,1.03,1.05,73700.0],["2025-10-31",1.03,1.08,1.03,1.07,32400.0],["2025-11-03",1.05,1.069,1.01,1.04,49000.0],["2025-11-04",1.01,1.06,1.01,1.015,21600.0],["2025-11-05",1.02,1.031,1.01,1.03,22100.0],["2025-11-06",1.035,1.05,0.962,1.01,28200.0],["2025-11-07",0.99,1.02,0.97,1.02,18800.0],["2025-11-10",1.04,1.04,1.005,1.015,9000.0],["2025-11-11",1.04,1.04,0.96,0.962,39100.0],["2025-11-12",0.98,1.03,0.96,1.03,31600.0],["2025-11-13",0.95,1.0,0.948,0.975,22000.0],["2025-11-14",0.97,0.97,0.91,0.92,36100.0],["2025-11-17",0.97,0.978,0.92,0.92,25600.0],["2025-11-18",0.91,0.92,0.88,0.88,25000.0],["2025-11-19",0.91,0.933,0.9,0.915,12200.0],["2025-11-20",0.915,0.922,0.88,0.911,10300.0],["2025-11-21",0.902,0.91,0.88,0.91,17300.0],["2025-11-24",0.9,0.91,0.88,0.881,25700.0],["2025-11-25",0.88,0.91,0.88,0.891,20400.0],["2025-11-26",0.9,0.908,0.88,0.88,26200.0],["2025-11-28",0.88,0.89,0.88,0.88,16000.0],["2025-12-01",0.88,0.9,0.847,0.859,28400.0],["2025-12-02",0.857,0.87,0.842,0.842,9300.0],["2025-12-03",0.86,0.87,0.83,0.87,18000.0],["2025-12-04",0.87,0.87,0.842,0.855,16400.0],["2025-12-05",0.854,0.974,0.851,0.945,109500.0],["2025-12-08",0.95,0.972,0.905,0.939,47100.0],["2025-12-09",0.95,1.0,0.931,0.981,13100.0],["2025-12-10",0.933,0.98,0.872,0.94,36100.0],["2025-12-11",0.92,0.999,0.92,0.95,7700.0],["2025-12-12",0.9,0.96,0.9,0.9,24500.0],["2025-12-15",0.88,0.91,0.85,0.87,36800.0],["2025-12-16",0.87,0.911,0.86,0.86,46500.0],["2025-12-17",0.89,0.92,0.88,0.89,34900.0],["2025-12-18",0.932,0.957,0.883,0.896,18200.0],["2025-12-19",0.9,0.925,0.855,0.855,34700.0],["2025-12-22",0.89,0.95,0.879,0.92,31000.0],["2025-12-23",0.93,0.949,0.88,0.89,18100.0],["2025-12-24",0.881,0.913,0.871,0.875,12700.0],["2025-12-26",0.875,0.976,0.875,0.915,37700.0],["2025-12-29",0.89,0.972,0.875,0.892,73000.0],["2025-12-30",0.89,0.929,0.871,0.871,20800.0],["2025-12-31",0.93,0.93,0.872,0.889,16200.0],["2026-01-02",0.902,0.902,0.855,0.868,19300.0],["2026-01-05",0.87,0.903,0.857,0.857,18600.0],["2026-01-06",0.85,0.909,0.85,0.863,3600.0],["2026-01-07",0.878,0.899,0.857,0.861,2900.0],["2026-01-08",0.878,0.905,0.84,0.85,8800.0],["2026-01-09",0.887,0.887,0.807,0.807,14600.0],["2026-01-12",0.805,0.854,0.66,0.74,68700.0],["2026-01-13",0.77,0.77,0.731,0.742,16300.0],["2026-01-14",0.75,0.78,0.75,0.76,21500.0],["2026-01-15",0.76,0.788,0.76,0.78,15900.0],["2026-01-16",0.8,0.808,0.789,0.789,29200.0],["2026-01-20",0.78,0.835,0.78,0.795,13000.0],["2026-01-21",0.79,0.82,0.79,0.791,7900.0],["2026-01-22",0.791,0.806,0.79,0.79,9100.0],["2026-01-23",0.806,0.806,0.761,0.761,13200.0],["2026-01-26",0.76,0.78,0.76,0.76,18700.0],["2026-01-27",0.779,0.78,0.72,0.738,27800.0],["2026-01-28",0.738,0.748,0.721,0.742,35600.0],["2026-01-29",0.748,0.748,0.721,0.731,18700.0],["2026-01-30",0.74,0.74,0.7,0.722,32600.0],["2026-02-02",0.72,0.725,0.71,0.71,8200.0],["2026-02-03",0.71,0.89,0.71,0.802,390400.0],["2026-02-04",0.78,0.78,0.69,0.693,90600.0],["2026-02-05",0.685,0.712,0.685,0.71,14400.0],["2026-02-06",0.656,0.701,0.65,0.66,30400.0],["2026-02-09",0.66,0.673,0.66,0.66,13700.0],["2026-02-10",0.67,0.692,0.661,0.661,13300.0],["2026-02-11",0.66,0.68,0.62,0.623,33500.0],["2026-02-12",0.626,0.626,0.58,0.581,32200.0],["2026-02-13",0.595,0.607,0.585,0.591,15700.0],["2026-02-17",0.58,0.605,0.576,0.599,22200.0],["2026-02-18",0.62,0.62,0.61,0.615,6700.0],["2026-02-19",0.585,0.635,0.585,0.603,15300.0],["2026-02-20",0.62,0.661,0.607,0.64,23200.0],["2026-02-23",0.62,0.68,0.62,0.64,18100.0],["2026-02-24",0.698,0.71,0.66,0.675,39200.0],["2026-02-25",0.69,0.7,0.651,0.651,10600.0],["2026-02-26",0.65,0.66,0.65,0.66,4500.0],["2026-02-27",0.65,0.689,0.64,0.651,17200.0],["2026-03-02",0.659,0.69,0.65,0.65,21000.0],["2026-03-03",0.67,0.677,0.65,0.66,6700.0],["2026-03-04",0.67,0.67,0.651,0.669,7100.0],["2026-03-05",0.66,0.66,0.65,0.66,7900.0],["2026-03-06",0.67,0.74,0.65,0.674,99500.0],["2026-03-09",0.682,0.69,0.65,0.658,61700.0],["2026-03-10",0.65,0.69,0.641,0.65,45300.0],["2026-03-11",0.67,0.687,0.632,0.632,29800.0],["2026-03-12",0.65,0.669,0.62,0.631,12900.0],["2026-03-13",0.611,0.66,0.608,0.61,31000.0],["2026-03-16",0.585,0.608,0.562,0.563,27900.0],["2026-03-17",0.58,0.63,0.576,0.614,41700.0],["2026-03-18",0.63,0.64,0.61,0.612,7200.0],["2026-03-19",0.65,0.65,0.597,0.624,25300.0],["2026-03-20",0.59,0.62,0.53,0.53,31400.0],["2026-03-23",0.542,0.56,0.536,0.555,6900.0],["2026-03-24",0.547,0.575,0.54,0.56,15800.0],["2026-03-25",0.56,0.574,0.56,0.56,3700.0],["2026-03-26",0.598,0.61,0.5,0.554,57000.0],["2026-03-27",0.56,0.56,0.511,0.528,5200.0],["2026-03-30",0.56,0.56,0.512,0.522,6800.0],["2026-03-31",0.516,0.54,0.51,0.511,11400.0],["2026-04-01",0.51,0.511,0.481,0.502,38500.0],["2026-04-02",0.505,0.51,0.482,0.51,12100.0],["2026-04-06",0.55,0.55,0.49,0.525,5100.0],["2026-04-07",0.533,0.555,0.533,0.55,8700.0],["2026-04-08",0.535,0.548,0.5,0.5,15900.0],["2026-04-09",0.519,0.519,0.339,0.435,79900.0],["2026-04-10",0.429,0.439,0.376,0.397,76600.0],["2026-04-13",0.4,0.401,0.363,0.377,5472400.0],["2026-04-14",0.77,2.16,0.751,1.7,865198900.0],["2026-04-15",0.86,1.22,0.82,0.87,48551900.0],["2026-04-16",0.843,0.881,0.75,0.76,20310000.0],["2026-04-17",0.859,0.94,0.804,0.825,22331900.0],["2026-04-20",0.783,0.887,0.781,0.827,4059800.0],["2026-04-21",0.802,0.815,0.745,0.758,3147800.0],["2026-04-22",0.761,0.787,0.76,0.768,1351900.0],["2026-04-23",0.735,0.735,0.66,0.685,1400100.0],["2026-04-24",0.63,0.674,0.603,0.626,1150300.0],["2026-04-27",0.614,0.669,0.573,0.617,857300.0],["2026-04-28",0.616,0.65,0.6,0.64,453700.0],["2026-04-29",0.632,0.678,0.63,0.648,819300.0],["2026-04-30",0.637,0.651,0.61,0.651,587000.0],["2026-05-01",0.628,0.63,0.602,0.63,428200.0],["2026-05-04",0.63,0.63,0.568,0.59,594900.0],["2026-05-05",0.603,0.603,0.522,0.579,712600.0],["2026-05-06",0.557,0.564,0.531,0.546,448900.0],["2026-05-07",0.536,0.55,0.5,0.512,277700.0],["2026-05-08",0.501,0.504,0.47,0.48,468800.0],["2026-05-11",0.46,0.478,0.451,0.463,194800.0],["2026-05-12",0.48,0.55,0.463,0.503,608500.0],["2026-05-13",0.524,0.566,0.502,0.502,34566000.0],["2026-05-14",1.395,1.67,1.05,1.08,277432000.0],["2026-05-15",1.185,1.45,1.11,1.16,53670100.0],["2026-05-18",1.026,1.09,0.761,0.96,8390700.0],["2026-05-19",0.89,1.245,0.88,1.12,9501700.0],["2026-05-20",1.06,1.17,1.06,1.12,2632000.0],["2026-05-21",1.04,1.211,1.04,1.14,2472700.0],["2026-05-22",1.15,1.25,1.09,1.1,2188100.0],["2026-05-26",1.08,1.085,0.94,0.94,2128200.0],["2026-05-27",0.91,0.95,0.909,0.918,934800.0],["2026-05-28",0.872,0.92,0.82,0.908,1258600.0],["2026-05-29",0.891,0.985,0.881,0.904,1055700.0],["2026-06-01",0.88,0.893,0.812,0.885,1025200.0],["2026-06-02",0.859,0.885,0.835,0.862,426400.0],["2026-06-03",0.831,0.854,0.78,0.807,787200.0],["2026-06-04",0.785,0.84,0.782,0.811,438600.0],["2026-06-05",0.803,0.815,0.74,0.757,485600.0],["2026-06-08",0.769,0.812,0.746,0.756,658300.0],["2026-06-09",0.76,0.8,0.74,0.787,835100.0],["2026-06-10",0.74,0.776,0.74,0.766,336900.0],["2026-06-11",0.75,0.788,0.73,0.774,362400.0],["2026-06-12",0.757,0.76,0.71,0.714,451400.0],["2026-06-15",0.712,0.723,0.665,0.675,575500.0],["2026-06-16",0.661,0.69,0.631,0.636,740000.0],["2026-06-17",0.64,0.665,0.618,0.618,394600.0],["2026-06-18",0.62,0.66,0.59,0.637,1104100.0],["2026-06-22",0.603,0.61,0.526,0.574,654700.0],["2026-06-23",0.555,0.6,0.554,0.578,415500.0],["2026-06-24",0.58,0.65,0.58,0.618,508600.0],["2026-06-25",0.618,0.642,0.555,0.592,570000.0],["2026-06-26",0.577,0.617,0.577,0.609,234300.0],["2026-06-29",0.61,0.679,0.603,0.635,348000.0],["2026-06-30",0.622,0.635,0.611,0.62,193300.0],["2026-07-01",0.558,0.66,0.558,0.613,323900.0],["2026-07-02",0.595,0.638,0.591,0.617,205000.0],["2026-07-06",2.99,3.3,2.77,3.07,217800.0],["2026-07-07",3.15,3.89,3.15,3.64,818700.0],["2026-07-08",3.68,4.12,3.56,4.06,345800.0],["2026-07-09",3.96,4.3,3.65,3.9,280400.0],["2026-07-10",3.99,5.92,3.9,4.94,5711700.0],["2026-07-13",4.65,5,4.44,4.61,438693.742263],["2026-07-14",4.51,4.6,4.17,4.32,246821.746285]]}