{"t":"PDYN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-27",59.94,59.94,52.62,54.6,94567.0],["2021-09-28",56.16,56.7,53.52,53.7,80283.0],["2021-09-29",54.12,56.142,43.86,46.32,89500.0],["2021-09-30",47.46,47.976,45.0,46.38,38300.0],["2021-10-01",46.5,47.4,43.38,44.04,37633.0],["2021-10-04",46.38,46.38,40.32,41.28,26100.0],["2021-10-05",40.86,43.08,40.2,41.34,19400.0],["2021-10-06",41.88,41.94,37.98,39.06,71217.0],["2021-10-07",39.66,41.7,38.64,39.24,23817.0],["2021-10-08",40.02,40.56,38.4,38.76,11850.0],["2021-10-11",39.12,39.96,36.72,37.26,22433.0],["2021-10-12",36.9,37.86,35.7,36.48,20883.0],["2021-10-13",38.94,39.84,36.3,36.78,43883.0],["2021-10-14",38.46,40.14,36.96,39.48,42967.0],["2021-10-15",39.36,40.068,38.94,39.0,24000.0],["2021-10-18",37.62,39.648,37.62,37.92,28933.0],["2021-10-19",38.28,39.6,37.26,37.8,19383.0],["2021-10-20",37.62,38.82,37.62,38.58,15517.0],["2021-10-21",38.46,39.18,37.02,37.98,19350.0],["2021-10-22",37.74,40.5,35.76,39.36,58183.0],["2021-10-25",39.42,39.54,37.326,39.06,11000.0],["2021-10-26",39.42,40.08,38.76,39.9,17550.0],["2021-10-27",40.08,43.26,39.72,42.84,50100.0],["2021-10-28",42.96,44.28,38.7,42.3,39217.0],["2021-10-29",42.0,43.404,41.706,42.42,15750.0],["2021-11-01",42.0,43.5,39.18,39.78,32483.0],["2021-11-02",39.78,41.85,39.42,41.34,15850.0],["2021-11-03",41.34,44.22,39.78,43.08,25950.0],["2021-11-04",43.2,43.8,41.28,42.0,24200.0],["2021-11-05",41.76,42.3,40.2,41.22,18683.0],["2021-11-08",39.9,43.26,39.21,42.0,58150.0],["2021-11-09",45.42,46.932,38.286,41.94,119800.0],["2021-11-10",41.82,43.26,39.24,42.36,70300.0],["2021-11-11",42.78,46.95,40.2,46.62,85317.0],["2021-11-12",46.08,49.5,45.69,48.0,66533.0],["2021-11-15",49.32,52.8,48.06,52.2,101400.0],["2021-11-16",52.26,52.86,46.92,48.18,102500.0],["2021-11-17",49.14,52.32,47.46,48.84,65350.0],["2021-11-18",49.14,51.54,48.84,50.88,34150.0],["2021-11-19",50.4,52.086,48.84,50.04,38550.0],["2021-11-22",50.94,52.14,47.52,48.12,40783.0],["2021-11-23",48.12,50.28,38.4,39.48,108183.0],["2021-11-24",40.2,41.82,37.8,41.58,41983.0],["2021-11-26",41.52,44.64,40.02,44.52,36117.0],["2021-11-29",44.1,45.39,42.78,43.92,49950.0],["2021-11-30",43.68,46.2,42.756,46.2,34183.0],["2021-12-01",46.2,47.4,45.0,45.54,31483.0],["2021-12-02",46.26,46.26,42.36,43.92,33350.0],["2021-12-03",43.92,44.28,42.36,44.16,38800.0],["2021-12-06",44.4,49.38,43.74,45.3,67400.0],["2021-12-07",46.02,51.0,45.12,47.94,61700.0],["2021-12-08",48.0,49.8,47.58,49.68,57450.0],["2021-12-09",49.08,50.94,48.36,48.72,56367.0],["2021-12-10",48.72,54.24,48.39,50.28,74117.0],["2021-12-13",50.4,51.84,42.72,43.86,53200.0],["2021-12-14",43.86,49.68,43.86,46.44,66150.0],["2021-12-15",45.78,50.82,44.808,49.98,96967.0],["2021-12-16",49.92,53.1,48.06,49.32,77417.0],["2021-12-17",48.72,52.2,46.326,50.64,693500.0],["2021-12-20",50.16,52.68,49.074,52.26,62867.0],["2021-12-21",52.74,57.9,51.066,57.54,78217.0],["2021-12-22",57.18,57.9,55.2,57.36,39883.0],["2021-12-23",58.74,58.74,55.02,57.12,43050.0],["2021-12-27",57.96,59.04,57.3,59.04,34350.0],["2021-12-28",59.1,60.0,57.0,58.98,29883.0],["2021-12-29",59.04,59.34,56.34,58.56,20767.0],["2021-12-30",58.86,60.3,58.86,59.88,19133.0],["2021-12-31",59.94,63.0,59.16,59.88,26083.0],["2022-01-03",59.94,59.94,57.48,58.86,24183.0],["2022-01-04",59.28,59.67,55.32,58.14,30733.0],["2022-01-05",58.44,58.44,52.5,53.52,31383.0],["2022-01-06",52.86,52.86,48.3,50.16,29817.0],["2022-01-07",50.34,51.48,48.3,51.42,18217.0],["2022-01-10",50.7,50.7,46.62,47.94,27683.0],["2022-01-11",47.94,51.36,46.92,49.98,27717.0],["2022-01-12",50.52,50.58,48.6,48.96,12683.0],["2022-01-13",49.08,49.182,47.46,48.66,18017.0],["2022-01-14",46.98,48.33,46.2,46.74,27067.0],["2022-01-18",46.38,48.0,45.054,46.38,17183.0],["2022-01-19",46.14,46.77,44.46,45.96,18600.0],["2022-01-20",46.2,48.96,45.27,47.1,14750.0],["2022-01-21",46.2,47.52,44.7,46.8,17317.0],["2022-01-24",44.52,46.74,41.7,41.7,58017.0],["2022-01-25",40.92,42.84,37.26,38.04,42750.0],["2022-01-26",38.88,39.45,36.3,36.42,18650.0],["2022-01-27",36.54,37.32,34.56,34.98,40117.0],["2022-01-28",34.68,34.68,31.8,32.16,29300.0],["2022-01-31",32.1,36.0,31.8,34.8,51550.0],["2022-02-01",34.8,38.64,34.05,38.46,30750.0],["2022-02-02",38.7,42.258,37.2,37.62,30950.0],["2022-02-03",36.42,39.24,36.3,39.12,21283.0],["2022-02-04",39.12,41.22,38.52,40.56,16500.0],["2022-02-07",41.04,42.3,39.78,40.68,22017.0],["2022-02-08",40.68,42.42,39.882,42.12,17117.0],["2022-02-09",42.3,44.82,41.7,41.94,45550.0],["2022-02-10",41.94,44.58,40.938,41.34,16683.0],["2022-02-11",41.1,43.14,40.02,40.92,18450.0],["2022-02-14",40.8,42.66,39.72,39.78,10267.0],["2022-02-15",40.32,41.682,38.52,38.88,18150.0],["2022-02-16",39.18,39.18,36.72,37.02,24533.0],["2022-02-17",36.66,38.1,36.36,36.66,10017.0],["2022-02-18",37.08,37.5,35.82,36.0,12517.0],["2022-02-22",35.46,37.11,34.89,35.7,20733.0],["2022-02-23",35.7,36.48,34.26,34.38,9150.0],["2022-02-24",33.9,34.776,32.556,34.74,25883.0],["2022-02-25",34.92,36.06,33.84,35.64,12167.0],["2022-02-28",35.58,37.044,35.04,36.18,10300.0],["2022-03-01",36.0,38.04,36.0,36.66,10933.0],["2022-03-02",36.72,38.34,35.82,36.0,9267.0],["2022-03-03",35.58,37.62,34.8,35.04,8150.0],["2022-03-04",34.2,35.46,34.02,34.98,10433.0],["2022-03-07",34.8,34.92,33.24,33.3,13167.0],["2022-03-08",33.0,34.5,32.1,32.22,38200.0],["2022-03-09",32.88,34.5,31.92,32.1,27500.0],["2022-03-10",32.94,33.66,31.68,32.76,8367.0],["2022-03-11",32.94,33.3,30.54,31.98,26200.0],["2022-03-14",31.98,33.834,30.834,32.34,9117.0],["2022-03-15",32.4,33.9,32.16,32.7,12100.0],["2022-03-16",33.0,36.0,31.86,35.82,16983.0],["2022-03-17",35.94,38.76,35.64,38.58,28800.0],["2022-03-18",37.68,40.32,36.09,38.16,52767.0],["2022-03-21",37.8,42.0,37.74,41.4,23217.0],["2022-03-22",41.1,44.64,41.1,43.26,41883.0],["2022-03-23",42.3,43.44,40.8,41.94,18000.0],["2022-03-24",42.42,44.58,41.76,43.74,17883.0],["2022-03-25",42.78,42.96,38.64,38.76,29117.0],["2022-03-28",38.88,40.14,32.76,34.8,62300.0],["2022-03-29",35.64,36.63,33.75,35.52,44333.0],["2022-03-30",34.86,41.88,34.86,38.4,41000.0],["2022-03-31",38.28,41.85,37.5,39.9,36817.0],["2022-04-01",39.78,41.58,38.88,40.2,27067.0],["2022-04-04",40.56,42.48,40.02,41.82,21567.0],["2022-04-05",40.74,42.54,40.74,42.24,24167.0],["2022-04-06",41.34,42.06,40.14,40.98,15900.0],["2022-04-07",40.98,40.98,34.08,35.1,37567.0],["2022-04-08",36.24,36.24,33.18,33.48,35183.0],["2022-04-11",33.48,33.51,28.56,29.76,95917.0],["2022-04-12",30.24,30.72,29.7,29.88,36317.0],["2022-04-13",30.0,30.0,27.66,27.84,46267.0],["2022-04-14",27.6,28.08,26.1,26.88,75350.0],["2022-04-18",27.18,28.44,25.866,26.76,51033.0],["2022-04-19",27.06,27.48,26.04,27.0,49717.0],["2022-04-20",27.18,29.22,26.82,27.9,49200.0],["2022-04-21",28.62,28.8,27.06,27.24,25183.0],["2022-04-22",27.6,28.44,27.27,28.26,42550.0],["2022-04-25",28.32,30.0,27.3,29.16,46550.0],["2022-04-26",29.04,29.04,27.6,28.14,36267.0],["2022-04-27",28.08,28.32,27.18,27.96,49983.0],["2022-04-28",28.2,28.92,27.6,28.68,47817.0],["2022-04-29",28.2,28.86,27.36,28.2,45967.0],["2022-05-02",27.84,28.14,26.7,27.36,51300.0],["2022-05-03",27.54,27.9,26.16,26.52,37117.0],["2022-05-04",26.58,26.76,25.44,26.46,49450.0],["2022-05-05",25.86,26.04,24.78,25.08,33033.0],["2022-05-06",24.78,25.2,24.0,24.72,28167.0],["2022-05-09",24.24,24.48,21.54,21.57,68150.0],["2022-05-10",21.6,22.68,18.48,18.72,94383.0],["2022-05-11",18.9,19.74,18.27,18.66,129533.0],["2022-05-12",18.78,20.88,17.1,20.46,78050.0],["2022-05-13",21.0,23.1,21.0,22.86,71067.0],["2022-05-16",23.22,23.46,22.38,22.62,53700.0],["2022-05-17",23.22,23.94,22.59,23.46,43717.0],["2022-05-18",23.76,24.9,23.04,23.1,42533.0],["2022-05-19",22.92,25.5,22.92,24.3,61067.0],["2022-05-20",24.48,24.84,23.91,24.54,32567.0],["2022-05-23",24.84,25.2,23.88,24.3,30383.0],["2022-05-24",24.06,24.3,23.46,24.0,58300.0],["2022-05-25",23.88,24.18,23.1,23.94,30217.0],["2022-05-26",24.0,24.96,23.94,24.12,30000.0],["2022-05-27",24.54,25.92,24.42,25.2,46600.0],["2022-05-31",25.38,26.1,24.9,25.74,197133.0],["2022-06-01",25.62,26.46,25.2,26.22,52967.0],["2022-06-02",26.52,27.12,25.74,26.94,49867.0],["2022-06-03",26.28,26.82,25.38,25.56,53767.0],["2022-06-06",26.4,27.66,26.4,27.24,121617.0],["2022-06-07",26.76,27.09,22.08,22.56,92867.0],["2022-06-08",22.5,23.4,21.42,21.96,73183.0],["2022-06-09",21.66,22.29,19.5,19.56,58017.0],["2022-06-10",19.38,19.38,18.27,18.36,34000.0],["2022-06-13",18.3,18.3,16.8,17.16,75700.0],["2022-06-14",16.98,17.88,16.74,17.64,64617.0],["2022-06-15",18.24,19.5,18.0,19.32,99567.0],["2022-06-16",18.66,18.78,17.94,18.72,113317.0],["2022-06-17",19.08,20.04,17.7,18.3,184367.0],["2022-06-21",18.36,19.14,17.19,17.4,115017.0],["2022-06-22",17.1,17.46,16.14,16.8,111817.0],["2022-06-23",16.8,17.46,16.44,16.92,97083.0],["2022-06-24",17.28,18.66,16.44,16.86,1274767.0],["2022-06-27",17.1,17.1,16.02,16.56,68383.0],["2022-06-28",16.62,16.86,16.32,16.68,50583.0],["2022-06-29",16.68,16.68,15.18,15.6,54050.0],["2022-06-30",15.3,16.02,15.03,15.96,54533.0],["2022-07-01",15.9,16.44,15.72,16.02,22383.0],["2022-07-05",16.68,17.76,15.42,17.22,87183.0],["2022-07-06",17.52,17.55,16.56,16.68,25700.0],["2022-07-07",17.22,18.0,17.04,17.94,39983.0],["2022-07-08",17.64,18.12,17.34,17.88,35600.0],["2022-07-11",17.52,18.12,17.46,17.7,55117.0],["2022-07-12",17.88,18.0,17.37,17.46,21700.0],["2022-07-13",17.28,17.76,16.92,17.46,13250.0],["2022-07-14",17.46,17.94,16.92,17.7,30483.0],["2022-07-15",18.36,18.36,17.16,17.82,41217.0],["2022-07-18",18.12,18.27,17.46,17.7,33400.0],["2022-07-19",18.12,19.2,17.88,19.2,30233.0],["2022-07-20",19.26,19.74,18.72,19.62,31317.0],["2022-07-21",19.68,20.16,18.774,19.8,27950.0],["2022-07-22",19.8,20.1,19.05,19.5,50217.0],["2022-07-25",20.1,20.64,19.47,20.4,37417.0],["2022-07-26",20.04,20.52,19.5,19.62,27600.0],["2022-07-27",20.22,20.22,19.2,19.68,31800.0],["2022-07-28",19.68,20.28,19.62,20.16,20500.0],["2022-07-29",19.98,20.22,19.62,20.1,27700.0],["2022-08-01",20.04,20.04,18.12,18.6,31133.0],["2022-08-02",18.6,19.98,18.522,19.2,25867.0],["2022-08-03",19.32,19.86,18.96,19.56,25483.0],["2022-08-04",19.5,20.16,19.32,19.98,24117.0],["2022-08-05",19.98,19.98,19.32,19.56,27983.0],["2022-08-08",19.8,20.4,19.5,19.86,22717.0],["2022-08-09",19.56,19.68,19.08,19.38,15117.0],["2022-08-10",19.2,20.91,19.14,20.76,34817.0],["2022-08-11",20.88,21.66,20.4,20.64,27750.0],["2022-08-12",20.64,22.68,20.34,22.32,39650.0],["2022-08-15",22.26,22.68,21.51,21.6,28167.0],["2022-08-16",21.6,22.38,21.24,22.08,30950.0],["2022-08-17",22.08,22.08,19.98,20.04,20950.0],["2022-08-18",19.98,20.52,19.98,20.28,13700.0],["2022-08-19",20.58,20.7,19.62,19.98,31167.0],["2022-08-22",19.86,20.7,18.78,18.84,33800.0],["2022-08-23",18.84,19.5,18.78,19.44,24583.0],["2022-08-24",19.26,20.7,18.9,20.64,23000.0],["2022-08-25",20.82,21.12,20.22,20.4,23833.0],["2022-08-26",20.4,20.76,19.92,20.22,45767.0],["2022-08-29",20.1,20.7,19.86,20.22,32183.0],["2022-08-30",20.22,21.06,19.32,19.5,56533.0],["2022-08-31",19.8,20.04,19.38,19.68,45783.0],["2022-09-01",20.04,20.22,19.17,19.8,60483.0],["2022-09-02",20.04,20.34,19.56,20.22,37817.0],["2022-09-06",20.16,20.82,19.62,20.52,75800.0],["2022-09-07",20.58,21.96,20.28,21.84,49683.0],["2022-09-08",21.6,22.98,21.3,22.8,43783.0],["2022-09-09",22.98,23.46,22.59,23.4,76117.0],["2022-09-12",23.52,24.48,20.46,20.82,97850.0],["2022-09-13",20.28,20.58,18.96,19.02,56333.0],["2022-09-14",18.9,19.5,17.34,17.76,82783.0],["2022-09-15",17.58,18.18,17.22,17.58,101550.0],["2022-09-16",17.58,17.61,16.8,16.98,694767.0],["2022-09-19",16.8,17.28,15.66,16.38,99717.0],["2022-09-20",16.08,16.596,15.21,15.54,54250.0],["2022-09-21",15.42,15.72,14.76,14.88,45550.0],["2022-09-22",14.7,14.88,14.04,14.46,46433.0],["2022-09-23",14.22,15.18,13.98,14.58,49500.0],["2022-09-26",14.58,14.58,13.41,13.56,51133.0],["2022-09-27",13.56,13.86,13.32,13.44,24150.0],["2022-09-28",13.68,14.1,13.26,13.92,45633.0],["2022-09-29",13.68,13.77,13.32,13.56,68733.0],["2022-09-30",13.56,13.62,13.11,13.32,50150.0],["2022-10-03",13.32,13.83,12.72,13.62,50050.0],["2022-10-04",14.04,14.22,13.5,14.1,76817.0],["2022-10-05",14.34,14.76,13.26,14.46,47867.0],["2022-10-06",14.22,14.7,13.98,14.1,30517.0],["2022-10-07",14.28,14.28,13.26,13.26,31483.0],["2022-10-10",13.26,13.26,12.3,12.54,22750.0],["2022-10-11",12.42,12.48,11.358,12.3,72817.0],["2022-10-12",12.3,12.72,12.06,12.48,24133.0],["2022-10-13",12.0,13.32,11.88,13.02,40517.0],["2022-10-14",13.44,13.44,12.42,12.54,17533.0],["2022-10-17",12.9,13.11,11.94,12.06,76017.0],["2022-10-18",12.12,12.57,11.64,11.82,78767.0],["2022-10-19",11.76,12.03,11.52,11.94,50283.0],["2022-10-20",12.06,12.42,11.16,11.22,112333.0],["2022-10-21",11.4,11.4,10.74,11.04,53733.0],["2022-10-24",11.04,11.04,10.38,10.8,68700.0],["2022-10-25",10.92,11.34,10.8,11.04,97700.0],["2022-10-26",10.98,11.46,10.8,11.16,100383.0],["2022-10-27",11.28,11.4,10.98,11.16,49617.0],["2022-10-28",11.16,12.0,10.92,12.0,44933.0],["2022-10-31",12.06,12.3,11.82,12.12,35950.0],["2022-11-01",12.3,12.54,11.76,12.12,60917.0],["2022-11-02",12.6,12.6,11.52,11.94,60033.0],["2022-11-03",11.7,12.12,11.58,12.0,30533.0],["2022-11-04",12.24,12.3,11.85,12.18,57917.0],["2022-11-07",12.18,12.18,11.7,11.88,56417.0],["2022-11-08",12.06,12.06,10.11,10.5,58217.0],["2022-11-09",10.56,10.74,9.48,9.54,28500.0],["2022-11-10",10.02,10.23,8.22,9.12,118583.0],["2022-11-11",9.18,9.42,8.94,9.12,53533.0],["2022-11-14",9.36,9.36,8.22,8.28,57583.0],["2022-11-15",8.28,8.7,7.38,8.28,81700.0],["2022-11-16",8.04,8.46,7.74,7.92,42367.0],["2022-11-17",7.74,7.8,7.08,7.14,58000.0],["2022-11-18",7.5,7.5,6.9,7.02,60117.0],["2022-11-21",7.02,7.02,6.78,6.96,22883.0],["2022-11-22",7.08,7.08,6.42,6.66,46717.0],["2022-11-23",6.66,7.23,6.42,7.14,42817.0],["2022-11-25",7.14,7.2,6.78,7.02,13850.0],["2022-11-28",7.08,7.14,6.33,6.42,61567.0],["2022-11-29",6.54,6.9,6.12,6.66,67400.0],["2022-11-30",6.6,7.026,6.54,6.99,110467.0],["2022-12-01",7.02,7.182,6.0,6.54,69333.0],["2022-12-02",6.36,6.84,6.12,6.54,50133.0],["2022-12-05",6.48,6.66,6.36,6.48,55433.0],["2022-12-06",6.48,6.48,5.82,6.06,40817.0],["2022-12-07",6.0,6.0,5.52,5.694,56167.0],["2022-12-08",5.778,6.0,5.46,5.55,37800.0],["2022-12-09",5.52,5.592,4.56,4.74,121867.0],["2022-12-12",4.83,5.076,4.26,4.374,144950.0],["2022-12-13",4.44,4.77,4.026,4.176,147383.0],["2022-12-14",4.2,4.584,4.068,4.2,121583.0],["2022-12-15",4.068,4.434,3.378,3.702,192800.0],["2022-12-16",3.72,3.72,3.12,3.468,195433.0],["2022-12-19",3.9,4.122,3.426,3.882,93333.0],["2022-12-20",3.93,4.194,3.78,3.918,39383.0],["2022-12-21",4.05,4.17,3.72,3.918,37200.0],["2022-12-22",3.702,3.948,3.6,3.726,78183.0],["2022-12-23",3.702,3.726,3.3,3.3,68567.0],["2022-12-27",3.468,3.534,3.3,3.3,51983.0],["2022-12-28",3.33,3.642,3.03,3.36,84950.0],["2022-12-29",3.42,3.624,3.3,3.468,33000.0],["2022-12-30",3.576,3.576,3.18,3.366,80850.0],["2023-01-03",3.42,3.894,3.42,3.78,93217.0],["2023-01-04",4.02,4.68,3.816,4.212,79367.0],["2023-01-05",4.2,4.44,3.726,3.828,48033.0],["2023-01-06",3.72,4.002,3.48,3.93,73683.0],["2023-01-09",4.08,4.38,3.966,4.218,60867.0],["2023-01-10",4.47,4.632,4.062,4.548,53767.0],["2023-01-11",4.566,5.112,4.56,5.01,79050.0],["2023-01-12",4.92,5.166,4.26,4.62,101150.0],["2023-01-13",4.512,4.8,4.38,4.65,24800.0],["2023-01-17",4.56,4.668,4.272,4.41,32483.0],["2023-01-18",4.38,4.542,3.78,3.81,78567.0],["2023-01-19",3.762,3.84,3.36,3.486,76983.0],["2023-01-20",3.66,3.66,3.48,3.48,45633.0],["2023-01-23",3.486,3.78,3.06,3.768,116383.0],["2023-01-24",3.72,4.02,3.6,3.666,47267.0],["2023-01-25",3.684,3.684,3.27,3.582,57817.0],["2023-01-26",3.72,3.72,3.42,3.51,47100.0],["2023-01-27",3.48,3.858,3.444,3.744,38533.0],["2023-01-30",3.78,4.02,3.516,3.78,51617.0],["2023-01-31",3.96,3.96,3.42,3.6,80400.0],["2023-02-01",3.732,3.996,3.6,3.912,76850.0],["2023-02-02",4.08,4.638,4.02,4.38,195483.0],["2023-02-03",4.62,4.758,4.08,4.362,73767.0],["2023-02-06",4.554,4.692,3.606,3.804,163950.0],["2023-02-07",3.804,4.08,3.618,3.666,93917.0],["2023-02-08",3.672,3.78,3.36,3.6,97517.0],["2023-02-09",3.72,3.72,3.24,3.456,84717.0],["2023-02-10",3.456,3.828,3.3,3.756,119300.0],["2023-02-13",3.768,3.78,3.402,3.6,56317.0],["2023-02-14",3.522,3.582,3.36,3.384,44500.0],["2023-02-15",3.33,3.486,3.3,3.474,46683.0],["2023-02-16",3.528,3.84,3.36,3.498,65333.0],["2023-02-17",3.6,3.786,3.36,3.72,55883.0],["2023-02-21",3.702,3.75,3.36,3.378,85567.0],["2023-02-22",3.48,3.48,3.3,3.372,57167.0],["2023-02-23",3.36,3.462,3.27,3.27,67950.0],["2023-02-24",3.438,3.69,3.3,3.564,117917.0],["2023-02-27",3.84,4.35,3.66,3.774,273150.0],["2023-02-28",3.798,3.948,3.672,3.78,232900.0],["2023-03-01",3.888,3.888,3.51,3.528,101850.0],["2023-03-02",3.51,3.738,3.51,3.528,65467.0],["2023-03-03",3.51,3.564,3.378,3.45,78717.0],["2023-03-06",3.54,3.594,3.33,3.366,81383.0],["2023-03-07",3.36,3.54,3.342,3.39,48850.0],["2023-03-08",3.42,3.42,3.306,3.348,75617.0],["2023-03-09",3.324,3.36,3.0,3.09,106633.0],["2023-03-10",3.042,3.12,3.006,3.06,92700.0],["2023-03-13",3.06,3.12,2.946,2.958,81600.0],["2023-03-14",2.94,3.12,2.64,2.82,99817.0],["2023-03-15",2.7,3.06,2.7,2.85,53933.0],["2023-03-16",2.85,3.0,2.748,2.898,43583.0],["2023-03-17",2.844,2.934,2.46,2.646,111250.0],["2023-03-20",2.634,2.634,2.34,2.46,67367.0],["2023-03-21",2.508,2.76,2.28,2.394,119617.0],["2023-03-22",2.454,2.76,2.394,2.556,40500.0],["2023-03-23",2.586,2.7,2.586,2.622,43600.0],["2023-03-24",2.658,2.724,2.43,2.43,90567.0],["2023-03-27",2.442,2.712,2.442,2.634,50967.0],["2023-03-28",2.7,2.88,2.64,2.7,39100.0],["2023-03-29",2.7,2.844,2.58,2.802,37383.0],["2023-03-30",2.94,2.97,2.706,2.766,43250.0],["2023-03-31",2.88,2.886,2.778,2.85,66950.0],["2023-04-03",2.94,3.0,2.76,2.832,47950.0],["2023-04-04",3.042,3.18,2.874,2.952,89333.0],["2023-04-05",3.0,3.114,2.88,2.934,43033.0],["2023-04-06",2.928,2.934,2.724,2.748,48900.0],["2023-04-10",2.82,2.88,2.706,2.82,63883.0],["2023-04-11",2.826,2.97,2.796,2.88,53000.0],["2023-04-12",2.94,3.0,2.712,2.88,78800.0],["2023-04-13",2.874,2.916,2.73,2.898,72650.0],["2023-04-14",3.0,3.0,2.844,2.88,61833.0],["2023-04-17",2.892,2.952,2.796,2.886,49967.0],["2023-04-18",2.898,2.934,2.736,2.892,33483.0],["2023-04-19",2.844,2.844,2.64,2.64,35167.0],["2023-04-20",2.7,2.82,2.46,2.496,51883.0],["2023-04-21",2.478,2.7,2.4,2.4,65267.0],["2023-04-24",2.406,2.616,2.226,2.256,47217.0],["2023-04-25",2.16,2.376,2.124,2.136,55733.0],["2023-04-26",2.22,2.34,2.16,2.25,25150.0],["2023-04-27",2.34,2.55,2.172,2.544,40650.0],["2023-04-28",2.604,2.64,2.4,2.4,37317.0],["2023-05-01",2.436,2.46,2.346,2.4,41200.0],["2023-05-02",2.43,2.454,2.34,2.4,42050.0],["2023-05-03",2.466,2.58,2.4,2.4,24133.0],["2023-05-04",2.4,2.454,2.34,2.43,45483.0],["2023-05-05",2.532,2.532,2.364,2.4,44650.0],["2023-05-08",2.418,2.46,2.286,2.346,51950.0],["2023-05-09",2.406,2.43,2.256,2.274,22933.0],["2023-05-10",2.34,2.442,2.292,2.442,42550.0],["2023-05-11",2.574,2.574,2.25,2.25,75483.0],["2023-05-12",2.34,2.34,2.1,2.1,58550.0],["2023-05-15",2.25,2.292,1.98,2.1,77317.0],["2023-05-16",2.232,2.232,2.04,2.16,34217.0],["2023-05-17",2.16,2.19,2.07,2.112,33233.0],["2023-05-18",2.13,2.34,2.052,2.304,59267.0],["2023-05-19",2.442,2.46,2.196,2.328,45433.0],["2023-05-22",2.43,2.43,2.07,2.07,72300.0],["2023-05-23",2.04,2.43,2.04,2.28,203633.0],["2023-05-24",2.208,2.7,2.208,2.676,101383.0],["2023-05-25",2.76,2.76,2.46,2.478,52483.0],["2023-05-26",2.532,2.64,2.406,2.454,42367.0],["2023-05-30",2.466,2.64,2.28,2.298,67600.0],["2023-05-31",2.31,2.352,2.064,2.34,68117.0],["2023-06-01",2.448,2.448,2.166,2.184,65450.0],["2023-06-02",2.268,2.34,2.052,2.118,67217.0],["2023-06-05",2.16,2.244,2.04,2.22,62583.0],["2023-06-06",2.22,2.64,2.142,2.142,84717.0],["2023-06-07",2.16,2.298,2.1,2.1,90400.0],["2023-06-08",2.22,2.22,2.022,2.076,76850.0],["2023-06-09",2.16,2.292,2.028,2.04,53533.0],["2023-06-12",2.22,2.268,2.04,2.094,107283.0],["2023-06-13",2.16,2.64,2.07,2.562,210100.0],["2023-06-14",2.454,2.526,2.28,2.31,216550.0],["2023-06-15",2.28,2.322,2.106,2.154,131333.0],["2023-06-16",2.25,2.994,2.112,2.88,188917.0],["2023-06-20",2.7,2.76,2.16,2.28,260633.0],["2023-06-21",2.268,2.292,2.1,2.292,197100.0],["2023-06-22",2.208,2.4,2.166,2.28,79117.0],["2023-06-23",2.292,2.472,2.172,2.268,1769300.0],["2023-06-26",2.28,2.4,2.22,2.22,151633.0],["2023-06-27",2.22,2.43,2.046,2.046,102933.0],["2023-06-28",2.1,2.112,1.98,2.04,97983.0],["2023-06-29",2.28,2.28,1.98,1.992,75717.0],["2023-06-30",1.998,2.04,1.926,1.932,115800.0],["2023-07-03",1.926,2.01,1.8,1.8,146950.0],["2023-07-05",1.92,1.92,1.752,1.902,136883.0],["2023-07-06",1.9,1.9,1.56,1.6,254100.0],["2023-07-07",1.67,1.69,1.58,1.58,78300.0],["2023-07-10",1.57,1.6,1.43,1.51,236700.0],["2023-07-11",1.51,1.54,1.45,1.52,88100.0],["2023-07-12",1.52,1.57,1.49,1.53,117400.0],["2023-07-13",1.6,1.6,1.49,1.5,80700.0],["2023-07-14",1.5,1.576,1.47,1.56,80000.0],["2023-07-17",1.56,1.59,1.48,1.48,96600.0],["2023-07-18",1.48,1.541,1.44,1.47,81300.0],["2023-07-19",1.46,1.55,1.46,1.52,101100.0],["2023-07-20",1.56,1.57,1.51,1.52,42100.0],["2023-07-21",1.55,1.57,1.5,1.55,115300.0],["2023-07-24",1.54,1.57,1.5,1.54,83000.0],["2023-07-25",1.54,1.56,1.44,1.45,88900.0],["2023-07-26",1.64,2.0,1.52,1.67,7269800.0],["2023-07-27",1.7,1.74,1.6,1.68,393500.0],["2023-07-28",1.67,1.8,1.62,1.75,298000.0],["2023-07-31",1.72,1.85,1.693,1.8,260600.0],["2023-08-01",1.76,2.17,1.75,1.95,398100.0],["2023-08-02",2.0,2.6,1.92,1.92,974900.0],["2023-08-03",1.91,2.07,1.87,1.93,149700.0],["2023-08-04",1.98,1.98,1.757,1.78,119300.0],["2023-08-07",1.75,1.783,1.6,1.66,154500.0],["2023-08-08",1.7,1.7,1.52,1.65,89100.0],["2023-08-09",1.62,1.64,1.55,1.59,122800.0],["2023-08-10",1.5,1.62,1.42,1.43,180100.0],["2023-08-11",1.48,1.48,1.37,1.41,59100.0],["2023-08-14",1.37,1.44,1.37,1.42,92600.0],["2023-08-15",1.44,1.44,1.32,1.37,62200.0],["2023-08-16",1.37,1.434,1.25,1.25,126700.0],["2023-08-17",1.39,1.39,1.19,1.24,97100.0],["2023-08-18",1.23,1.3,1.21,1.25,44300.0],["2023-08-21",1.21,1.244,1.14,1.2,83700.0],["2023-08-22",1.21,1.21,1.12,1.13,51200.0],["2023-08-23",1.12,1.15,1.11,1.14,34100.0],["2023-08-24",1.14,1.16,1.0,1.04,142000.0],["2023-08-25",1.03,1.065,1.01,1.035,12200.0],["2023-08-28",1.02,1.1,1.01,1.1,44800.0],["2023-08-29",1.09,1.1,1.05,1.07,34000.0],["2023-08-30",1.06,1.1,1.059,1.1,23700.0],["2023-08-31",1.1,1.13,1.08,1.12,57300.0],["2023-09-01",1.15,1.15,1.12,1.15,53500.0],["2023-09-05",1.19,1.21,1.07,1.13,45600.0],["2023-09-06",1.11,1.15,1.05,1.1,56900.0],["2023-09-07",1.082,1.091,1.04,1.06,52300.0],["2023-09-08",1.1,1.1,1.0,1.0,30900.0],["2023-09-11",1.03,1.05,0.981,0.99,40300.0],["2023-09-12",1.01,1.01,0.98,0.995,91200.0],["2023-09-13",1.0,1.0,0.938,0.95,61100.0],["2023-09-14",0.953,0.96,0.885,0.9,82300.0],["2023-09-15",0.89,0.918,0.755,0.755,373700.0],["2023-09-18",0.793,0.793,0.726,0.751,72500.0],["2023-09-19",0.79,0.79,0.71,0.742,47500.0],["2023-09-20",0.764,0.81,0.742,0.752,86400.0],["2023-09-21",0.75,0.77,0.69,0.714,72800.0],["2023-09-22",0.715,0.735,0.68,0.68,49000.0],["2023-09-25",0.7,0.73,0.69,0.691,42500.0],["2023-09-26",0.69,0.709,0.69,0.699,25600.0],["2023-09-27",0.699,0.709,0.65,0.67,54800.0],["2023-09-28",0.8,0.98,0.7,0.92,3227700.0],["2023-09-29",0.93,0.95,0.8,0.855,456200.0],["2023-10-02",0.87,0.89,0.8,0.83,182800.0],["2023-10-03",0.84,0.84,0.8,0.8,93900.0],["2023-10-04",0.813,0.951,0.715,0.82,277300.0],["2023-10-05",0.795,0.837,0.774,0.786,46400.0],["2023-10-06",0.79,0.8,0.728,0.73,94600.0],["2023-10-09",0.76,0.8,0.729,0.746,75900.0],["2023-10-10",0.73,0.78,0.722,0.751,55600.0],["2023-10-11",0.763,0.78,0.74,0.75,42800.0],["2023-10-12",0.741,0.778,0.72,0.739,50400.0],["2023-10-13",0.75,0.76,0.72,0.728,34800.0],["2023-10-16",0.73,0.75,0.71,0.713,24800.0],["2023-10-17",0.73,0.735,0.7,0.71,55600.0],["2023-10-18",0.749,0.75,0.7,0.715,77700.0],["2023-10-19",0.713,0.73,0.7,0.7,31500.0],["2023-10-20",0.7,0.72,0.68,0.687,33900.0],["2023-10-23",0.666,0.667,0.603,0.606,90400.0],["2023-10-24",0.625,0.64,0.576,0.576,125900.0],["2023-10-25",0.57,0.58,0.482,0.551,151400.0],["2023-10-26",0.535,0.57,0.53,0.53,18600.0],["2023-10-27",0.578,0.578,0.509,0.52,54200.0],["2023-10-30",0.57,0.61,0.546,0.547,30600.0],["2023-10-31",0.523,0.57,0.398,0.51,106100.0],["2023-11-01",0.535,0.57,0.51,0.52,47700.0],["2023-11-02",0.533,0.56,0.52,0.529,22700.0],["2023-11-03",0.566,0.57,0.54,0.542,48700.0],["2023-11-06",0.55,0.57,0.53,0.548,46600.0],["2023-11-07",0.575,0.58,0.55,0.57,31400.0],["2023-11-08",0.58,0.58,0.55,0.55,19000.0],["2023-11-09",0.578,0.578,0.55,0.55,21200.0],["2023-11-10",0.55,0.571,0.52,0.533,33700.0],["2023-11-13",0.52,0.588,0.52,0.57,125200.0],["2023-11-14",0.58,0.646,0.57,0.63,108100.0],["2023-11-15",0.63,0.73,0.63,0.684,142500.0],["2023-11-16",0.719,0.72,0.65,0.665,46100.0],["2023-11-17",0.675,0.71,0.66,0.69,48900.0],["2023-11-20",0.713,0.72,0.681,0.7,48400.0],["2023-11-21",0.722,0.725,0.65,0.68,75300.0],["2023-11-22",0.72,0.72,0.66,0.696,30600.0],["2023-11-24",0.71,0.71,0.66,0.68,52200.0],["2023-11-27",0.69,0.7,0.65,0.65,55300.0],["2023-11-28",0.66,0.67,0.635,0.65,17900.0],["2023-11-29",0.655,0.66,0.637,0.646,18700.0],["2023-11-30",0.653,0.67,0.581,0.649,50700.0],["2023-12-01",0.662,0.67,0.6,0.65,18200.0],["2023-12-04",0.65,0.689,0.64,0.668,48000.0],["2023-12-05",0.69,0.69,0.63,0.659,40900.0],["2023-12-06",0.66,0.68,0.62,0.658,17900.0],["2023-12-07",0.66,0.66,0.621,0.64,26500.0],["2023-12-08",0.627,0.66,0.599,0.64,43500.0],["2023-12-11",0.608,0.623,0.59,0.6,46100.0],["2023-12-12",0.589,0.64,0.582,0.595,80100.0],["2023-12-13",0.608,0.62,0.58,0.599,57300.0],["2023-12-14",0.599,0.659,0.58,0.592,165500.0],["2023-12-15",0.6,0.74,0.58,0.704,241800.0],["2023-12-18",0.764,0.768,0.667,0.703,108500.0],["2023-12-19",0.682,0.721,0.667,0.68,90700.0],["2023-12-20",0.7,0.7,0.602,0.621,91400.0],["2023-12-21",0.602,0.62,0.584,0.613,158200.0],["2023-12-22",0.63,0.63,0.571,0.602,265400.0],["2023-12-26",0.668,0.68,0.603,0.64,323400.0],["2023-12-27",0.634,0.768,0.634,0.7,256400.0],["2023-12-28",0.71,0.779,0.701,0.724,111400.0],["2023-12-29",0.72,0.773,0.7,0.721,95000.0],["2024-01-02",0.747,0.747,0.673,0.674,67600.0],["2024-01-03",0.701,0.749,0.619,0.68,112200.0],["2024-01-04",0.703,0.716,0.638,0.653,77300.0],["2024-01-05",0.65,0.68,0.617,0.679,107100.0],["2024-01-08",0.699,0.7,0.649,0.689,91900.0],["2024-01-09",0.68,0.685,0.662,0.67,66400.0],["2024-01-10",0.68,0.68,0.63,0.68,137800.0],["2024-01-11",0.68,0.68,0.65,0.67,58000.0],["2024-01-12",0.68,0.68,0.651,0.68,67500.0],["2024-01-16",0.68,0.68,0.651,0.658,37700.0],["2024-01-17",0.651,0.68,0.641,0.659,46200.0],["2024-01-18",0.65,0.68,0.62,0.64,207900.0],["2024-01-19",0.63,0.63,0.544,0.551,137900.0],["2024-01-22",0.56,0.58,0.541,0.56,85700.0],["2024-01-23",0.537,0.57,0.531,0.548,62500.0],["2024-01-24",0.55,0.55,0.54,0.55,12500.0],["2024-01-25",0.56,0.59,0.505,0.505,62400.0],["2024-01-26",0.535,0.6,0.51,0.532,209400.0],["2024-01-29",0.52,0.59,0.52,0.56,109700.0],["2024-01-30",0.59,0.6,0.55,0.58,96100.0],["2024-01-31",0.58,0.6,0.54,0.54,122500.0],["2024-02-01",0.54,0.56,0.497,0.509,209100.0],["2024-02-02",0.51,0.51,0.461,0.504,35000.0],["2024-02-05",0.49,0.52,0.45,0.475,93100.0],["2024-02-06",0.46,0.5,0.451,0.461,120600.0],["2024-02-07",0.451,0.54,0.451,0.475,132000.0],["2024-02-08",0.49,0.54,0.46,0.495,216400.0],["2024-02-09",0.517,0.57,0.48,0.53,84500.0],["2024-02-12",0.5,0.55,0.472,0.481,140100.0],["2024-02-13",0.478,0.527,0.467,0.485,67900.0],["2024-02-14",0.5,0.52,0.47,0.494,171400.0],["2024-02-15",0.52,0.52,0.473,0.5,96600.0],["2024-02-16",0.485,0.58,0.485,0.548,568600.0],["2024-02-20",0.57,0.59,0.545,0.548,211600.0],["2024-02-21",0.56,0.57,0.51,0.529,65200.0],["2024-02-22",0.55,0.58,0.545,0.56,411200.0],["2024-02-23",0.56,0.591,0.54,0.591,360900.0],["2024-02-26",0.68,1.19,0.67,1.055,11126800.0],["2024-02-27",1.05,1.82,0.91,1.71,13459000.0],["2024-02-28",1.45,2.11,1.35,1.85,3909800.0],["2024-02-29",1.94,2.05,1.29,1.41,1833100.0],["2024-03-01",1.37,1.41,1.2,1.36,639400.0],["2024-03-04",1.44,1.72,1.37,1.67,1030200.0],["2024-03-05",1.8,2.03,1.48,2.01,1258200.0],["2024-03-06",2.34,3.25,1.78,1.96,4584100.0],["2024-03-07",1.92,2.02,1.56,2.0,955500.0],["2024-03-08",1.93,2.06,1.63,1.665,447100.0],["2024-03-11",1.61,1.66,1.51,1.62,269500.0],["2024-03-12",1.62,1.62,1.42,1.48,330900.0],["2024-03-13",1.5,1.6,1.32,1.49,319600.0],["2024-03-14",1.49,1.5,1.26,1.27,308300.0],["2024-03-15",1.26,1.58,1.26,1.43,564900.0],["2024-03-18",1.42,1.519,1.27,1.3,306800.0],["2024-03-19",1.31,2.09,1.28,1.825,5478000.0],["2024-03-20",1.84,2.27,1.84,2.19,2725700.0],["2024-03-21",2.22,2.25,1.94,2.0,688500.0],["2024-03-22",2.08,2.35,1.96,2.12,939500.0],["2024-03-25",2.3,2.3,1.98,1.98,527400.0],["2024-03-26",2.0,2.03,1.8,1.9,384500.0],["2024-03-27",1.88,2.03,1.86,1.98,245400.0],["2024-03-28",2.06,2.069,1.79,1.81,289600.0],["2024-04-01",1.88,1.97,1.668,1.97,279500.0],["2024-04-02",2.0,2.0,1.72,1.82,319600.0],["2024-04-03",1.77,2.18,1.76,1.96,555500.0],["2024-04-04",1.97,2.02,1.85,1.93,249500.0],["2024-04-05",1.86,2.62,1.86,2.46,1679800.0],["2024-04-08",2.26,2.79,1.96,2.63,817300.0],["2024-04-09",2.7,3.139,2.36,2.48,892200.0],["2024-04-10",2.21,2.53,2.12,2.41,325200.0],["2024-04-11",2.39,2.405,2.12,2.34,338200.0],["2024-04-12",2.26,2.3,1.94,1.98,384400.0],["2024-04-15",2.0,2.177,1.64,1.77,372200.0],["2024-04-16",1.71,1.81,1.55,1.62,273900.0],["2024-04-17",1.6,1.72,1.5,1.59,180400.0],["2024-04-18",1.57,1.62,1.46,1.47,274000.0],["2024-04-19",1.46,1.531,1.41,1.44,158800.0],["2024-04-22",1.43,1.57,1.36,1.45,154200.0],["2024-04-23",1.42,1.75,1.41,1.6,240000.0],["2024-04-24",1.66,1.7,1.5,1.51,108000.0],["2024-04-25",1.52,1.58,1.44,1.46,140600.0],["2024-04-26",1.48,1.548,1.44,1.46,98400.0],["2024-04-29",1.38,1.49,1.35,1.42,93700.0],["2024-04-30",1.47,1.54,1.31,1.35,146400.0],["2024-05-01",1.34,1.441,1.32,1.32,99100.0],["2024-05-02",1.31,1.365,1.3,1.3,176400.0],["2024-05-03",1.36,1.373,1.32,1.32,75200.0],["2024-05-06",1.37,1.41,1.312,1.37,83600.0],["2024-05-07",1.37,1.41,1.33,1.33,106300.0],["2024-05-08",1.32,1.4,1.285,1.32,149800.0],["2024-05-09",1.31,1.34,1.26,1.34,77200.0],["2024-05-10",1.34,1.358,1.28,1.31,82400.0],["2024-05-13",1.33,1.449,1.29,1.32,165500.0],["2024-05-14",1.3,1.38,1.3,1.34,317700.0],["2024-05-15",1.34,1.4,1.32,1.36,136000.0],["2024-05-16",1.34,1.55,1.34,1.49,204600.0],["2024-05-17",1.51,1.63,1.42,1.6,159900.0],["2024-05-20",1.67,2.05,1.59,1.96,405400.0],["2024-05-21",1.97,2.07,1.78,1.92,212600.0],["2024-05-22",1.89,2.15,1.87,2.0,346500.0],["2024-05-23",1.97,2.035,1.91,1.93,168900.0],["2024-05-24",1.93,2.04,1.89,1.96,167600.0],["2024-05-28",1.93,1.95,1.79,1.85,227500.0],["2024-05-29",1.9,2.07,1.86,2.05,162500.0],["2024-05-30",1.97,2.06,1.96,2.01,96200.0],["2024-05-31",2.05,2.07,1.91,1.95,115800.0],["2024-06-03",1.92,1.976,1.71,1.82,100900.0],["2024-06-04",1.77,1.85,1.51,1.6,139700.0],["2024-06-05",1.56,1.75,1.56,1.69,162000.0],["2024-06-06",1.79,1.9,1.703,1.76,207600.0],["2024-06-07",1.78,1.89,1.65,1.77,126200.0],["2024-06-10",1.77,1.84,1.71,1.78,52400.0],["2024-06-11",1.82,1.97,1.78,1.93,124200.0],["2024-06-12",1.88,2.196,1.88,2.09,414800.0],["2024-06-13",2.09,2.109,1.83,1.88,223000.0],["2024-06-14",1.88,1.94,1.72,1.83,178800.0],["2024-06-17",1.82,1.88,1.68,1.74,160300.0],["2024-06-18",1.79,1.79,1.56,1.59,106300.0],["2024-06-20",1.6,1.7,1.53,1.69,94600.0],["2024-06-21",1.69,1.69,1.5,1.6,261200.0],["2024-06-24",1.59,1.65,1.53,1.63,46300.0],["2024-06-25",1.61,1.64,1.55,1.64,97500.0],["2024-06-26",1.65,1.65,1.52,1.57,117800.0],["2024-06-27",1.57,1.62,1.46,1.61,117000.0],["2024-06-28",1.63,1.64,1.49,1.6,105400.0],["2024-07-01",1.62,1.62,1.53,1.56,60500.0],["2024-07-02",1.55,1.6,1.5,1.51,119200.0],["2024-07-03",1.51,1.74,1.49,1.72,177200.0],["2024-07-05",1.7,2.08,1.68,2.0,331300.0],["2024-07-08",2.0,2.4,2.0,2.12,276300.0],["2024-07-09",2.14,2.25,1.9,1.95,143400.0],["2024-07-10",1.93,1.982,1.79,1.81,53500.0],["2024-07-11",1.82,2.05,1.81,1.97,92100.0],["2024-07-12",1.97,2.225,1.92,2.19,129700.0],["2024-07-15",2.16,2.2,1.97,2.1,79300.0],["2024-07-16",2.14,2.44,1.97,2.36,186500.0],["2024-07-17",2.31,2.42,2.19,2.21,87200.0],["2024-07-18",2.18,2.25,2.01,2.01,91600.0],["2024-07-19",1.99,2.16,1.96,2.01,93200.0],["2024-07-22",2.05,2.06,1.9,1.95,51700.0],["2024-07-23",1.96,2.01,1.882,1.99,54100.0],["2024-07-24",1.96,2.04,1.9,1.91,58000.0],["2024-07-25",1.9,1.96,1.8,1.95,71500.0],["2024-07-26",1.92,1.99,1.82,1.99,70300.0],["2024-07-29",1.99,2.08,1.903,1.97,56300.0],["2024-07-30",1.97,2.04,1.85,1.96,77600.0],["2024-07-31",2.04,2.04,1.899,2.0,38500.0],["2024-08-01",1.98,2.029,1.75,1.85,169400.0],["2024-08-02",1.82,1.83,1.61,1.67,101400.0],["2024-08-05",1.59,1.718,1.45,1.71,165400.0],["2024-08-06",1.73,1.75,1.61,1.73,69100.0],["2024-08-07",1.78,1.78,1.52,1.58,81000.0],["2024-08-08",1.76,1.767,1.5,1.58,128700.0],["2024-08-09",1.6,1.719,1.56,1.65,104400.0],["2024-08-12",1.62,1.706,1.52,1.54,43700.0],["2024-08-13",1.54,1.589,1.45,1.5,84800.0],["2024-08-14",1.55,1.55,1.45,1.49,35000.0],["2024-08-15",1.53,1.564,1.46,1.5,119300.0],["2024-08-16",1.5,1.54,1.41,1.49,66500.0],["2024-08-19",1.48,1.57,1.38,1.52,112300.0],["2024-08-20",1.49,1.53,1.42,1.53,91300.0],["2024-08-21",1.52,1.64,1.47,1.62,120300.0],["2024-08-22",1.66,1.929,1.65,1.91,169200.0],["2024-08-23",1.88,2.15,1.86,1.91,99900.0],["2024-08-26",1.87,1.87,1.75,1.8,78600.0],["2024-08-27",1.82,1.82,1.66,1.71,77700.0],["2024-08-28",1.7,1.73,1.6,1.67,70200.0],["2024-08-29",1.67,1.72,1.65,1.67,44600.0],["2024-08-30",1.66,1.71,1.63,1.69,52700.0],["2024-09-03",1.69,1.7,1.52,1.61,79300.0],["2024-09-04",1.64,1.69,1.6,1.65,33400.0],["2024-09-05",1.66,1.66,1.39,1.54,295600.0],["2024-09-06",1.55,1.55,1.38,1.47,123300.0],["2024-09-09",1.5,1.59,1.42,1.59,129400.0],["2024-09-10",1.58,1.58,1.48,1.58,13300.0],["2024-09-11",1.57,1.67,1.47,1.5,98500.0],["2024-09-12",1.53,1.6,1.45,1.51,47900.0],["2024-09-13",1.49,1.98,1.49,1.92,288200.0],["2024-09-16",1.99,2.16,1.795,2.05,340800.0],["2024-09-17",2.05,2.15,1.9,1.94,113900.0],["2024-09-18",1.94,2.102,1.85,1.85,63200.0],["2024-09-19",2.0,2.0,1.81,1.9,191800.0],["2024-09-20",1.88,1.93,1.71,1.77,111000.0],["2024-09-23",1.83,1.83,1.61,1.66,73600.0],["2024-09-24",1.71,1.75,1.67,1.73,52100.0],["2024-09-25",1.73,1.82,1.72,1.82,63500.0],["2024-09-26",1.84,1.9,1.75,1.8,56200.0],["2024-09-27",1.81,1.84,1.731,1.8,119000.0],["2024-09-30",1.77,1.85,1.73,1.79,38400.0],["2024-10-01",1.77,1.85,1.677,1.72,104900.0],["2024-10-02",1.7,1.95,1.68,1.95,153400.0],["2024-10-03",2.0,2.1,1.9,2.0,157500.0],["2024-10-04",2.0,2.05,1.86,1.87,56400.0],["2024-10-07",1.9,1.935,1.81,1.88,80100.0],["2024-10-08",1.88,3.05,1.874,2.75,21372000.0],["2024-10-09",2.69,3.5,2.25,2.39,10242900.0],["2024-10-10",2.37,2.48,2.21,2.31,654400.0],["2024-10-11",2.3,2.5,2.24,2.34,585500.0],["2024-10-14",2.36,2.47,2.24,2.45,432400.0],["2024-10-15",2.46,2.56,2.3,2.31,338700.0],["2024-10-16",2.35,2.43,2.19,2.26,386300.0],["2024-10-17",2.25,2.28,2.16,2.22,201000.0],["2024-10-18",2.23,2.27,2.145,2.19,93600.0],["2024-10-21",2.21,2.21,2.0,2.1,308500.0],["2024-10-22",2.07,2.13,1.97,1.99,241300.0],["2024-10-23",2.0,2.02,1.89,2.0,153700.0],["2024-10-24",2.05,2.083,1.94,1.99,229900.0],["2024-10-25",1.98,2.37,1.98,2.24,410800.0],["2024-10-28",2.27,2.61,2.22,2.29,658900.0],["2024-10-29",2.24,2.349,2.2,2.3,174400.0],["2024-10-30",2.28,2.35,2.09,2.23,231000.0],["2024-10-31",2.19,2.25,2.04,2.05,204500.0],["2024-11-01",2.07,2.14,1.95,2.01,129300.0],["2024-11-04",2.0,2.11,1.92,1.95,163400.0],["2024-11-05",2.13,2.3,2.02,2.08,438800.0],["2024-11-06",2.2,2.252,2.08,2.19,304900.0],["2024-11-07",2.19,2.24,2.09,2.16,249100.0],["2024-11-08",2.15,2.16,2.02,2.1,255100.0],["2024-11-11",2.22,2.44,2.15,2.36,531000.0],["2024-11-12",2.33,2.41,2.12,2.17,355700.0],["2024-11-13",2.2,2.42,2.055,2.07,434700.0],["2024-11-14",2.08,2.09,1.69,1.83,1039800.0],["2024-11-15",1.88,1.898,1.73,1.85,270200.0],["2024-11-18",1.88,1.9,1.75,1.78,299400.0],["2024-11-19",1.83,1.984,1.74,1.8,629600.0],["2024-11-20",1.93,2.35,1.87,1.94,2151600.0],["2024-11-21",2.3,2.71,1.98,2.0,6361800.0],["2024-11-22",2.22,5.05,2.15,4.6,83072300.0],["2024-11-25",5.5,5.85,4.26,4.41,17543800.0],["2024-11-26",4.24,7.366,4.1,7.21,39615600.0],["2024-11-27",6.38,6.7,5.25,5.33,6410200.0],["2024-11-29",5.65,6.48,5.42,6.46,4983900.0],["2024-12-02",7.5,7.93,5.63,5.92,7761700.0],["2024-12-03",5.85,5.97,4.85,5.4,3370900.0],["2024-12-04",5.44,5.55,4.655,4.87,3059900.0],["2024-12-05",5.23,5.23,4.64,4.68,2626700.0],["2024-12-06",4.75,4.815,4.11,4.46,3838800.0],["2024-12-09",4.78,4.96,3.9,3.95,3058200.0],["2024-12-10",3.9,4.55,3.9,4.07,2346700.0],["2024-12-11",4.2,4.21,3.631,3.96,2251400.0],["2024-12-12",4.0,4.31,3.54,3.55,2103900.0],["2024-12-13",3.5,3.81,3.42,3.47,2245000.0],["2024-12-16",3.38,4.4,3.265,4.23,5715400.0],["2024-12-17",4.28,4.327,3.5,3.54,3363300.0],["2024-12-18",3.69,4.27,3.51,3.61,4408900.0],["2024-12-19",3.9,4.17,3.02,3.13,4003100.0],["2024-12-20",3.03,3.64,3.03,3.53,2351200.0],["2024-12-23",4.2,4.23,3.44,3.59,5063400.0],["2024-12-24",3.72,5.2,3.59,4.94,10240400.0],["2024-12-26",6.785,8.86,6.3,7.29,71331400.0],["2024-12-27",8.54,14.05,8.25,11.77,73113500.0],["2024-12-30",13.42,14.95,10.29,13.31,31463600.0],["2024-12-31",12.17,12.92,10.78,12.27,9606600.0],["2025-01-02",11.4,12.6,9.9,11.76,7712000.0],["2025-01-03",11.0,12.43,9.81,10.31,8159100.0],["2025-01-06",10.94,11.25,9.3,9.57,7013300.0],["2025-01-07",9.65,9.65,8.111,8.24,5445900.0],["2025-01-08",7.81,7.89,6.59,7.6,4843100.0],["2025-01-10",7.97,8.18,7.12,7.29,3211700.0],["2025-01-13",7.12,8.82,6.955,7.24,9431100.0],["2025-01-14",7.85,9.46,7.5,9.04,10714800.0],["2025-01-15",10.05,10.38,8.69,9.19,8931400.0],["2025-01-16",8.92,10.49,8.45,9.15,5344700.0],["2025-01-17",9.01,9.19,7.51,7.69,5408900.0],["2025-01-21",7.93,8.59,7.57,8.44,4008100.0],["2025-01-22",9.74,11.86,9.42,9.51,30814100.0],["2025-01-23",10.0,10.47,9.03,9.25,8203300.0],["2025-01-24",9.25,11.2,9.02,9.86,10201700.0],["2025-01-27",9.74,10.39,8.86,9.43,6149600.0],["2025-01-28",9.31,9.46,8.63,9.18,3674200.0],["2025-01-29",8.9,9.44,8.38,8.74,3397300.0],["2025-01-30",8.82,9.08,8.36,8.45,2723200.0],["2025-01-31",8.39,9.23,8.04,8.51,4090100.0],["2025-02-03",7.68,7.93,7.298,7.71,3550000.0],["2025-02-04",7.8,7.98,7.52,7.94,2717000.0],["2025-02-05",7.98,8.63,7.62,8.57,3142200.0],["2025-02-06",9.15,9.958,8.77,9.15,6288600.0],["2025-02-07",9.47,10.54,9.34,9.93,7487600.0],["2025-02-10",10.59,12.4,10.25,12.11,12269000.0],["2025-02-11",11.605,11.74,9.68,10.26,7366900.0],["2025-02-12",9.95,11.25,9.77,10.62,7077500.0],["2025-02-13",10.66,10.88,9.89,10.52,5718200.0],["2025-02-14",10.19,10.29,8.9,9.32,5438500.0],["2025-02-18",8.945,9.1,8.56,8.84,3371700.0],["2025-02-19",9.1,9.65,8.68,8.71,4988700.0],["2025-02-20",8.85,8.865,8.05,8.39,3147900.0],["2025-02-21",8.4,8.95,7.95,8.0,3425200.0],["2025-02-24",7.68,7.77,6.27,6.485,6099000.0],["2025-02-25",6.33,6.57,5.66,5.89,3385400.0],["2025-02-26",6.44,6.825,6.35,6.47,3909600.0],["2025-02-27",6.97,7.32,6.214,6.88,4500600.0],["2025-02-28",6.39,6.79,6.13,6.375,2452900.0],["2025-03-03",6.585,7.29,6.4,6.81,3369100.0],["2025-03-04",6.33,6.82,5.96,6.58,2087900.0],["2025-03-05",6.6,7.89,6.36,7.89,2771800.0],["2025-03-06",7.47,7.69,6.865,7.33,2580300.0],["2025-03-07",7.13,7.13,6.25,6.65,1661600.0],["2025-03-10",6.66,6.75,5.91,6.39,1587100.0],["2025-03-11",6.37,6.54,5.85,6.135,1774100.0],["2025-03-12",6.36,7.1,6.36,6.87,1929900.0],["2025-03-13",6.805,6.94,6.3,6.45,1090600.0],["2025-03-14",6.64,7.4,6.63,7.38,1806400.0],["2025-03-17",7.5,7.794,7.19,7.7,1642800.0],["2025-03-18",7.45,7.67,6.9,7.52,1467600.0],["2025-03-19",7.61,8.05,7.319,7.77,1476500.0],["2025-03-20",7.53,8.06,7.47,7.71,1000700.0],["2025-03-21",7.4,7.49,7.0,7.36,1355500.0],["2025-03-24",7.55,8.0,7.47,7.59,1064600.0],["2025-03-25",7.44,7.524,7.1,7.2,1126500.0],["2025-03-26",7.1,7.12,6.531,6.78,1195400.0],["2025-03-27",6.65,6.703,6.11,6.17,1145500.0],["2025-03-28",6.11,6.689,5.55,6.51,1420600.0],["2025-03-31",6.01,6.15,5.735,5.88,1083500.0],["2025-04-01",5.99,6.02,5.555,5.81,835900.0],["2025-04-02",5.6,6.57,5.6,6.27,1493500.0],["2025-04-03",5.68,6.2,5.65,6.03,742200.0],["2025-04-04",5.61,5.8,5.15,5.61,1165500.0],["2025-04-07",4.93,5.859,4.83,5.47,1325000.0],["2025-04-08",5.85,6.0,5.32,5.52,908000.0],["2025-04-09",5.56,6.356,5.28,6.15,1289400.0],["2025-04-10",5.91,6.09,5.62,5.87,706500.0],["2025-04-11",5.92,6.24,5.781,6.21,506900.0],["2025-04-14",6.3,6.59,5.8,5.83,985800.0],["2025-04-15",5.83,6.15,5.8,5.94,551800.0],["2025-04-16",5.79,5.93,5.625,5.8,362500.0],["2025-04-17",5.82,5.88,5.44,5.72,505800.0],["2025-04-21",5.6,5.72,5.38,5.57,367100.0],["2025-04-22",5.58,5.82,5.58,5.72,504300.0],["2025-04-23",5.93,6.341,5.915,5.97,585600.0],["2025-04-24",6.0,6.445,6.0,6.41,786300.0],["2025-04-25",6.44,6.531,6.17,6.28,575400.0],["2025-04-28",6.35,6.8,6.31,6.45,918100.0],["2025-04-29",6.45,6.52,6.09,6.22,639600.0],["2025-04-30",5.99,6.09,5.66,6.08,877900.0],["2025-05-01",6.29,6.3,6.025,6.16,485200.0],["2025-05-02",6.26,6.676,6.18,6.25,1064400.0],["2025-05-05",6.11,6.14,5.62,6.03,1142300.0],["2025-05-06",5.89,5.965,5.712,5.85,383100.0],["2025-05-07",5.88,5.98,5.65,5.68,502200.0],["2025-05-08",5.95,6.4,5.86,6.33,1182700.0],["2025-05-09",6.56,6.83,6.17,6.2,1549000.0],["2025-05-12",6.7,6.92,6.19,6.2,1881800.0],["2025-05-13",6.26,6.39,5.77,5.94,2777400.0],["2025-05-14",6.1,6.46,6.09,6.32,1859500.0],["2025-05-15",6.225,6.298,5.92,6.12,1041200.0],["2025-05-16",6.23,7.28,6.15,7.27,2486900.0],["2025-05-19",6.86,7.765,6.68,7.48,2791500.0],["2025-05-20",7.83,8.37,7.29,7.45,3196200.0],["2025-05-21",7.33,7.72,6.61,6.68,2306400.0],["2025-05-22",6.69,7.26,6.56,7.13,1591200.0],["2025-05-23",6.91,7.5,6.75,7.43,1808400.0],["2025-05-27",7.82,8.42,7.51,7.73,2307500.0],["2025-05-28",7.75,7.8,7.27,7.5,1327700.0],["2025-05-29",8.24,8.74,7.67,7.72,4216900.0],["2025-05-30",7.74,8.47,7.4,7.87,3359000.0],["2025-06-02",8.47,8.55,7.42,7.53,3530300.0],["2025-06-03",7.68,7.7,7.15,7.24,2609300.0],["2025-06-04",7.36,9.07,7.16,8.92,6624100.0],["2025-06-05",9.2,9.3,8.1,8.23,4689100.0],["2025-06-06",8.43,10.44,8.43,9.59,9116700.0],["2025-06-09",10.38,10.38,9.46,9.54,4763600.0],["2025-06-10",9.56,10.17,8.95,9.38,3685100.0],["2025-06-11",9.51,9.88,8.76,8.78,4022200.0],["2025-06-12",8.77,8.9,8.47,8.62,2063300.0],["2025-06-13",8.46,8.528,7.93,7.96,2737500.0],["2025-06-16",8.15,8.915,8.09,8.9,2754200.0],["2025-06-17",8.9,8.9,8.37,8.58,1862700.0],["2025-06-18",8.55,9.16,8.48,8.91,2101800.0],["2025-06-20",9.16,9.29,8.593,8.66,2832700.0],["2025-06-23",8.43,8.48,7.78,8.31,2422300.0],["2025-06-24",8.545,9.0,8.46,8.78,1908800.0],["2025-06-25",8.9,8.94,8.17,8.23,2038700.0],["2025-06-26",8.32,9.59,8.2,9.47,3208400.0],["2025-06-27",9.3,9.39,8.7,8.81,6259400.0],["2025-06-30",8.84,9.1,8.63,8.66,1952200.0],["2025-07-01",8.7,8.7,7.92,8.05,2334900.0],["2025-07-02",8.1,8.4,7.96,8.21,1957000.0],["2025-07-03",8.23,8.3,8.1,8.22,688100.0],["2025-07-07",8.06,8.17,7.65,7.95,1741900.0],["2025-07-08",8.05,8.544,7.92,8.42,2391000.0],["2025-07-09",8.42,8.52,8.04,8.5,2162000.0],["2025-07-10",8.57,8.89,8.31,8.33,1677900.0],["2025-07-11",8.76,9.55,8.63,8.7,5524700.0],["2025-07-14",8.67,9.06,8.24,9.04,2604200.0],["2025-07-15",9.665,10.49,9.11,9.17,6182500.0],["2025-07-16",9.17,9.74,8.75,9.65,3656900.0],["2025-07-17",10.32,12.8,10.3,12.68,13480300.0],["2025-07-18",12.39,12.71,11.8,12.24,4923200.0],["2025-07-21",12.18,13.0,10.66,10.8,4143200.0],["2025-07-22",10.8,10.8,9.835,10.09,2910800.0],["2025-07-23",10.1,10.74,10.01,10.73,3709100.0],["2025-07-24",10.52,10.712,10.25,10.35,1761600.0],["2025-07-25",10.38,10.44,9.981,10.3,1294100.0],["2025-07-28",10.5,10.69,9.63,9.82,1917900.0],["2025-07-29",9.65,9.67,8.465,8.51,3556200.0],["2025-07-30",8.62,8.63,8.14,8.2,2561000.0],["2025-07-31",8.28,8.59,8.17,8.18,1510400.0],["2025-08-01",7.82,8.07,7.64,7.92,1824400.0],["2025-08-04",8.03,8.6,7.99,8.52,1462100.0],["2025-08-05",8.66,8.99,8.48,8.92,2317400.0],["2025-08-06",8.74,8.77,8.1,8.23,2117900.0],["2025-08-07",7.7,7.92,6.95,7.23,5650900.0],["2025-08-08",7.52,7.711,7.39,7.6,2318500.0],["2025-08-11",7.6,7.935,7.43,7.51,2056800.0],["2025-08-12",7.5,7.68,7.362,7.63,1509500.0],["2025-08-13",7.7,7.915,7.4,7.8,2223000.0],["2025-08-14",7.4,7.68,7.23,7.56,1276400.0],["2025-08-15",7.52,7.55,7.26,7.44,1097900.0],["2025-08-18",7.4,7.63,7.29,7.42,1140300.0],["2025-08-19",7.34,7.399,7.04,7.14,1693900.0],["2025-08-20",7.03,7.275,6.85,7.22,1733800.0],["2025-08-21",7.15,7.535,7.09,7.44,1256000.0],["2025-08-22",7.32,7.77,7.23,7.67,1479400.0],["2025-08-25",7.64,7.89,7.42,7.68,1425600.0],["2025-08-26",7.61,8.12,7.61,7.87,1227300.0],["2025-08-27",7.87,8.09,7.755,7.8,1452600.0],["2025-08-28",7.9,7.95,7.66,7.67,728800.0],["2025-08-29",7.6,7.65,7.28,7.56,970700.0],["2025-09-02",7.17,7.54,7.08,7.37,949100.0],["2025-09-03",7.38,7.43,6.86,6.97,1699000.0],["2025-09-04",7.01,7.14,6.88,7.0,1085100.0],["2025-09-05",7.02,7.1,6.55,6.82,1874100.0],["2025-09-08",6.85,7.04,6.83,6.9,1232100.0],["2025-09-09",6.88,7.05,6.655,7.04,1481900.0],["2025-09-10",7.1,7.11,6.84,6.85,1470600.0],["2025-09-11",6.82,7.361,6.75,7.16,2365300.0],["2025-09-12",7.34,7.49,7.185,7.37,1994300.0],["2025-09-15",7.44,7.5,7.15,7.22,1613000.0],["2025-09-16",7.28,7.3,7.03,7.27,1350400.0],["2025-09-17",7.25,7.365,7.01,7.24,2275200.0],["2025-09-18",7.38,7.82,7.22,7.71,2414400.0],["2025-09-19",7.79,8.08,7.72,7.9,2902000.0],["2025-09-22",8.2,8.799,7.81,8.77,4913300.0],["2025-09-23",8.685,9.53,8.48,9.26,5270800.0],["2025-09-24",9.26,9.63,8.79,9.2,3588100.0],["2025-09-25",8.29,9.25,8.29,8.97,5110000.0],["2025-09-26",8.99,9.23,8.5,8.86,1773200.0],["2025-09-29",9.07,9.25,8.55,8.6,1505300.0],["2025-09-30",8.5,8.661,8.26,8.59,1126300.0],["2025-10-01",8.43,9.375,8.27,9.23,2365200.0],["2025-10-02",9.4,9.95,9.21,9.87,2349800.0],["2025-10-03",9.93,10.21,9.51,9.87,2376800.0],["2025-10-06",10.0,10.245,9.72,9.79,1935400.0],["2025-10-07",9.98,10.41,9.51,9.93,2027800.0],["2025-10-08",9.86,10.09,9.25,9.36,2026200.0],["2025-10-09",9.34,10.69,9.25,9.39,3432000.0],["2025-10-10",9.91,10.1,8.26,8.29,3383300.0],["2025-10-13",8.72,9.67,8.71,9.6,2168500.0],["2025-10-14",9.16,10.52,8.93,10.3,2734800.0],["2025-10-15",10.6,10.728,9.05,9.93,3082300.0],["2025-10-16",9.975,10.08,8.86,9.01,2027100.0],["2025-10-17",8.8,9.01,8.73,8.81,1161100.0],["2025-10-20",8.975,9.17,8.8,8.87,914500.0],["2025-10-21",8.7,9.053,8.53,8.64,1161700.0],["2025-10-22",8.38,8.51,7.801,8.01,2034400.0],["2025-10-23",8.0,8.18,7.83,7.97,1109800.0],["2025-10-24",8.13,8.5,8.05,8.26,1568400.0],["2025-10-27",8.35,8.62,8.26,8.29,1110500.0],["2025-10-28",8.29,8.368,7.83,7.87,1253000.0],["2025-10-29",7.93,8.12,7.77,8.02,1878000.0],["2025-10-30",7.7,8.2,7.45,8.0,1251800.0],["2025-10-31",8.04,8.4,7.91,8.37,1135300.0],["2025-11-03",8.45,8.5,7.71,7.75,1087200.0],["2025-11-04",7.36,7.7,7.08,7.09,1243700.0],["2025-11-05",7.15,7.6,7.15,7.48,1232600.0],["2025-11-06",7.36,7.38,6.7,6.76,1221100.0],["2025-11-07",6.5,6.99,6.37,6.96,1261500.0],["2025-11-10",7.23,7.23,6.82,6.93,873900.0],["2025-11-11",6.9,6.907,6.645,6.81,613800.0],["2025-11-12",7.08,7.15,6.753,6.77,1555900.0],["2025-11-13",6.61,6.67,6.16,6.21,940100.0],["2025-11-14",5.94,6.333,5.86,5.94,1236700.0],["2025-11-17",5.94,5.96,5.45,5.615,1728900.0],["2025-11-18",5.49,5.65,5.36,5.63,1299000.0],["2025-11-19",5.67,5.74,5.34,5.35,1657800.0],["2025-11-20",5.65,5.9,5.17,5.24,1551800.0],["2025-11-21",5.21,5.23,4.859,5.16,1643600.0],["2025-11-24",5.24,5.34,4.985,5.3,898000.0],["2025-11-25",5.3,5.375,5.13,5.34,860400.0],["2025-11-26",5.44,5.57,5.24,5.5,975500.0],["2025-11-28",5.6,5.81,5.55,5.7,597600.0],["2025-12-01",5.51,5.52,5.31,5.35,764500.0],["2025-12-02",5.35,5.46,5.275,5.29,1055600.0],["2025-12-03",5.34,5.99,5.25,5.82,3640200.0],["2025-12-04",5.86,6.21,5.81,5.95,2987200.0],["2025-12-05",6.0,6.02,5.66,5.69,2026100.0],["2025-12-08",5.69,5.73,5.37,5.47,1647200.0],["2025-12-09",5.37,5.46,5.27,5.31,1648100.0],["2025-12-10",5.25,5.3,5.14,5.15,1585700.0],["2025-12-11",5.13,5.3,4.99,5.23,1076600.0],["2025-12-12",5.26,5.26,4.83,4.84,1632800.0],["2025-12-15",4.91,4.918,4.47,4.5,1640000.0],["2025-12-16",4.4,4.62,4.4,4.49,838100.0],["2025-12-17",4.54,4.635,4.14,4.15,1334400.0],["2025-12-18",4.24,4.42,4.22,4.28,1051900.0],["2025-12-19",4.28,4.46,4.254,4.42,1771200.0],["2025-12-22",4.5,4.97,4.46,4.79,1756200.0],["2025-12-23",4.78,4.92,4.605,4.69,1397400.0],["2025-12-24",4.69,4.855,4.655,4.84,1157100.0],["2025-12-26",4.8,4.85,4.44,4.5,1262300.0],["2025-12-29",4.37,4.535,4.3,4.3,1387900.0],["2025-12-30",4.3,4.425,4.26,4.27,1208400.0],["2025-12-31",4.25,4.34,4.18,4.26,1632300.0],["2026-01-02",4.34,4.75,4.26,4.72,1343900.0],["2026-01-05",4.87,5.87,4.824,5.63,3629700.0],["2026-01-06",5.64,5.845,5.475,5.82,2466900.0],["2026-01-07",5.83,6.029,5.58,5.77,1968500.0],["2026-01-08",6.04,6.55,6.025,6.5,3219200.0],["2026-01-09",6.7,6.73,6.2,6.34,2386200.0],["2026-01-12",6.1,6.335,5.86,6.27,1918700.0],["2026-01-13",7.14,7.65,6.62,7.13,9365500.0],["2026-01-14",6.82,6.84,6.375,6.76,3310300.0],["2026-01-15",6.8,7.2,6.65,7.025,2853300.0],["2026-01-16",6.97,7.2,6.739,6.75,2322400.0],["2026-01-20",6.54,7.27,6.45,6.74,2859200.0],["2026-01-21",6.79,7.17,5.901,6.61,3173800.0],["2026-01-22",6.71,7.44,6.7,7.02,2787700.0],["2026-01-23",7.06,7.15,6.53,6.61,1867000.0],["2026-01-26",6.61,6.64,6.09,6.15,1583500.0],["2026-01-27",6.2,6.64,6.13,6.52,1189300.0],["2026-01-28",9.53,9.57,7.36,7.43,70366500.0],["2026-01-29",7.35,7.37,6.6,7.0,5545200.0],["2026-01-30",6.77,7.08,6.4,6.52,3065400.0],["2026-02-02",6.48,7.01,6.35,6.82,3318700.0],["2026-02-03",7.6,8.46,7.2,7.9,11759500.0],["2026-02-04",7.7,7.76,6.37,6.71,4778000.0],["2026-02-05",6.47,6.73,6.01,6.09,2912600.0],["2026-02-06",6.43,7.3,6.362,7.16,3516900.0],["2026-02-09",7.18,7.46,6.9,7.32,1983300.0],["2026-02-10",7.19,7.27,6.58,6.64,1972500.0],["2026-02-11",6.76,6.76,6.26,6.58,1702100.0],["2026-02-12",6.59,6.59,6.22,6.26,1381600.0],["2026-02-13",6.25,6.79,6.23,6.72,1737800.0],["2026-02-17",6.6,6.6,6.23,6.38,1149400.0],["2026-02-18",6.38,6.96,6.32,6.81,1687400.0],["2026-02-19",6.64,7.277,6.53,7.18,1921900.0],["2026-02-20",7.09,7.27,6.73,6.87,1303600.0],["2026-02-23",6.69,6.996,6.58,6.71,1002900.0],["2026-02-24",6.66,7.26,6.59,7.24,1466300.0],["2026-02-25",7.24,7.57,7.08,7.25,1252400.0],["2026-02-26",7.2,7.23,6.75,7.04,1468400.0],["2026-02-27",6.81,7.05,6.71,7.03,1215400.0],["2026-03-02",6.96,7.64,6.935,7.47,1884300.0],["2026-03-03",7.19,7.5,6.99,7.22,1262300.0],["2026-03-04",7.3,7.58,7.0,7.43,1448000.0],["2026-03-05",8.49,10.0,8.16,9.96,41370900.0],["2026-03-06",9.17,9.54,8.438,8.53,6504800.0],["2026-03-09",8.12,8.15,7.58,7.82,3641800.0],["2026-03-10",7.82,8.3,7.51,7.55,3257500.0],["2026-03-11",7.58,7.8,7.25,7.43,2338200.0],["2026-03-12",7.277,7.449,7.01,7.06,1943400.0],["2026-03-13",7.14,7.28,6.85,6.93,1300000.0],["2026-03-16",6.93,7.17,6.575,6.66,2105900.0],["2026-03-17",6.63,6.88,6.58,6.77,1176700.0],["2026-03-18",7.71,7.89,6.23,6.3,15324200.0],["2026-03-19",6.13,6.745,6.05,6.66,2967800.0],["2026-03-20",6.55,6.67,6.28,6.34,2010200.0],["2026-03-23",6.31,6.73,6.27,6.59,1983300.0],["2026-03-24",6.46,6.67,6.33,6.49,1174300.0],["2026-03-25",6.59,6.71,6.33,6.41,1147900.0],["2026-03-26",6.28,6.48,6.19,6.24,1162500.0],["2026-03-27",6.09,6.11,5.7,5.78,1446000.0],["2026-03-30",5.83,5.88,5.23,5.38,1910800.0],["2026-03-31",5.65,6.115,5.52,6.07,1480800.0],["2026-04-01",6.42,6.55,6.11,6.2,1486900.0],["2026-04-02",5.92,6.55,5.87,6.48,1325900.0],["2026-04-06",6.48,6.74,6.43,6.57,937700.0],["2026-04-07",6.41,6.49,6.13,6.36,1010500.0],["2026-04-08",6.75,6.92,6.3,6.45,1214400.0],["2026-04-09",6.44,6.57,6.365,6.43,614200.0],["2026-04-10",6.38,6.64,6.36,6.48,643500.0],["2026-04-13",6.36,6.58,6.253,6.52,733000.0],["2026-04-14",6.67,6.7,6.25,6.32,1204300.0],["2026-04-15",6.405,6.61,6.335,6.54,1173700.0],["2026-04-16",6.5,6.65,6.29,6.63,1042000.0],["2026-04-17",6.9,7.07,6.55,6.57,1586500.0],["2026-04-20",6.48,6.76,6.475,6.71,1095900.0],["2026-04-21",6.79,7.07,6.62,6.63,1253500.0],["2026-04-22",6.82,7.1,6.67,6.83,1607100.0],["2026-04-23",6.94,6.94,6.31,6.45,1267300.0],["2026-04-24",6.51,6.55,6.21,6.31,1026700.0],["2026-04-27",6.3,6.3,6.04,6.24,993100.0],["2026-04-28",6.17,6.27,6.0,6.16,672400.0],["2026-04-29",6.15,6.15,5.72,5.81,1002200.0],["2026-04-30",5.85,6.145,5.835,6.09,749800.0],["2026-05-01",6.09,6.38,5.92,6.34,1070000.0],["2026-05-04",6.48,6.65,6.325,6.52,2143600.0],["2026-05-05",5.96,6.25,5.85,6.14,2729600.0],["2026-05-06",6.05,6.47,5.97,6.46,1263000.0],["2026-05-07",6.445,6.46,6.085,6.15,1127400.0],["2026-05-08",6.19,6.2,5.87,6.11,1139900.0],["2026-05-11",6.08,6.82,5.95,6.59,2215800.0],["2026-05-12",6.49,6.82,6.29,6.71,1663200.0],["2026-05-13",6.64,6.84,6.375,6.65,1654300.0],["2026-05-14",6.66,6.781,6.325,6.66,1367500.0],["2026-05-15",6.4,6.595,6.27,6.45,1012900.0],["2026-05-18",6.38,6.48,5.97,6.18,1504400.0],["2026-05-19",6.12,6.17,5.76,5.94,991200.0],["2026-05-20",6.02,6.05,5.8,5.97,972700.0],["2026-05-21",5.95,6.255,5.935,6.21,1026200.0],["2026-05-22",6.26,6.51,6.26,6.4,1346000.0],["2026-05-26",6.56,7.455,6.55,7.06,3526300.0],["2026-05-27",7.2,7.58,7.03,7.52,2734600.0],["2026-05-28",8.26,9.07,8.1,8.8,6078100.0],["2026-05-29",8.58,8.6,7.85,8.43,3141900.0],["2026-06-01",8.13,8.63,7.95,8.6,2027700.0],["2026-06-02",8.48,9.0,8.33,8.6,2145200.0],["2026-06-03",8.47,8.47,7.715,7.81,1956900.0],["2026-06-04",7.52,8.525,7.51,8.16,1604700.0],["2026-06-05",8.04,8.04,6.665,6.87,2178500.0],["2026-06-08",7.42,7.55,7.02,7.17,2013500.0],["2026-06-09",7.22,7.43,6.2,6.405,2532400.0],["2026-06-10",6.5,6.65,6.165,6.19,1698700.0],["2026-06-11",6.29,6.92,6.26,6.87,1940300.0],["2026-06-12",6.88,7.03,6.4,6.41,2128600.0],["2026-06-15",6.75,6.89,6.365,6.4,1396600.0],["2026-06-16",6.42,6.44,5.955,5.97,1785800.0],["2026-06-17",6.16,7.24,6.03,6.96,10029400.0],["2026-06-18",7.18,7.35,6.77,7.0,4741600.0],["2026-06-22",7.19,7.35,6.73,6.77,2885000.0],["2026-06-23",6.5,7.048,6.365,6.47,2268300.0],["2026-06-24",6.34,6.42,5.821,5.98,2552000.0],["2026-06-25",6.11,6.186,5.645,5.83,1173800.0],["2026-06-26",5.67,5.88,5.57,5.82,2539600.0],["2026-06-29",5.94,6.06,5.65,5.81,1890400.0],["2026-06-30",5.81,6.12,5.74,6.08,1977000.0],["2026-07-01",6.01,6.375,5.97,6.05,1488000.0],["2026-07-02",6.12,6.49,5.79,5.84,1613900.0],["2026-07-06",5.84,5.96,5.625,5.71,1555522.518086],["2026-07-07",5.92,5.92,5.25,5.37,3201822.984617],["2026-07-08",5.6,5.88,5.39,5.67,2493886.095593],["2026-07-09",5.7,5.7172,5.42,5.46,1498418.928625],["2026-07-10",5.48,5.51,5.18,5.28,1920079.279126],["2026-07-13",5.18,5.2699,5.07,5.15,1114635.757175],["2026-07-14",5.22,5.375,5.22,5.34,779748.651433],["2026-07-15",5.33,5.52,5.15,5.27,699104.397447],["2026-07-16",5.15,5.2051,4.74,4.85,1427567.690761],["2026-07-17",4.71,5.04,4.63,4.88,837348.854494],["2026-07-23",5.24,5.49,5.1501,5.23,709315.612753],["2026-07-24",5.23,5.2372,4.91,4.94,751520.507865],["2026-07-27",5.05,5.2093,4.94,5.17,597438.431989],["2026-07-28",5.03,5.11,4.825,5.05,938137.834011],["2026-07-29",5.05,5.11,4.8,4.83,1050078.25587],["2026-07-30",4.95,5.225,4.92,5.18,772781.783105],["2026-07-31",5.29,5.41,5.09,5.23,543162.277171],["2026-08-03",5.2,5.65,5.19,5.62,783597.38885],["2026-08-04",5.75,6.135,5.75,6,1274671.153952],["2026-08-05",6.05,6.09,5.8,5.97,898551.706066],["2026-08-06",6.1,6.1,5.69,5.89,1215887.938941],["2026-08-07",6.05,6.06,5.74,5.99,676569.388426],["2026-08-10",5.95,6.2397,5.89,6.19,980774.224488],["2026-08-11",6.24,6.42,6.08,6.33,998689.854952],["2026-08-12",6.46,6.56,6.25,6.35,1245268.594463],["2026-08-13",6.26,6.48,6.23,6.29,972171.205946],["2026-08-14",6.37,6.6699,6.35,6.61,1317979.037179]]}