{"t":"AGL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-15",706.25,792.25,662.5,775.0,580968.0],["2021-04-16",756.35,848.5,717.875,750.0,82312.0],["2021-04-19",767.75,815.5,743.5,813.5,64560.0],["2021-04-20",807.75,853.375,772.775,814.5,63480.0],["2021-04-21",814.5,839.0,755.125,812.5,151928.0],["2021-04-22",794.75,827.5,760.25,768.75,40632.0],["2021-04-23",764.25,793.0,763.75,785.0,18928.0],["2021-04-26",796.0,818.5,791.5,803.25,11052.0],["2021-04-27",799.75,817.0,795.625,803.75,11708.0],["2021-04-28",806.25,811.75,763.75,801.5,18212.0],["2021-04-29",801.5,802.75,748.75,781.0,31828.0],["2021-04-30",768.0,810.0,753.75,788.25,10180.0],["2021-05-03",807.25,820.0,768.0,812.0,22420.0],["2021-05-04",806.75,838.5,787.25,806.75,29580.0],["2021-05-05",812.5,836.25,794.5,820.5,25728.0],["2021-05-06",813.75,821.25,779.75,801.75,24976.0],["2021-05-07",795.75,846.25,780.0,837.25,8908.0],["2021-05-10",846.25,861.75,824.5,837.0,26812.0],["2021-05-11",826.75,854.0,787.75,795.75,9076.0],["2021-05-12",781.0,799.25,758.25,777.75,27796.0],["2021-05-13",778.5,794.25,718.25,728.5,50224.0],["2021-05-14",739.75,770.55,731.5,749.0,10076.0],["2021-05-17",740.0,770.6,738.0,752.75,10012.0],["2021-05-18",753.25,804.0,748.5,779.75,9408.0],["2021-05-19",776.75,783.75,756.5,766.5,7004.0],["2021-05-20",766.75,843.75,761.25,794.5,18192.0],["2021-05-21",801.5,864.75,795.5,850.75,18980.0],["2021-05-24",852.0,864.75,834.5,848.25,13204.0],["2021-05-25",845.75,879.25,836.125,864.0,19424.0],["2021-05-26",868.25,870.425,832.05,846.25,22992.0],["2021-05-27",850.25,924.75,846.5,918.75,14816.0],["2021-05-28",926.75,972.0,890.0,898.5,11760.0],["2021-06-01",909.75,979.0,902.25,960.0,17880.0],["2021-06-02",966.25,970.15,931.5,941.75,13984.0],["2021-06-03",939.0,945.5,913.5,916.25,13168.0],["2021-06-04",915.5,925.0,879.0,880.0,17888.0],["2021-06-07",889.5,901.25,859.5,868.25,74652.0],["2021-06-08",872.5,920.25,857.0,912.5,87920.0],["2021-06-09",925.25,949.5,914.75,924.75,48648.0],["2021-06-10",943.75,950.0,922.5,925.0,27824.0],["2021-06-11",925.0,933.5,887.5,920.0,29112.0],["2021-06-14",934.0,966.5,923.75,956.25,48376.0],["2021-06-15",963.25,998.25,940.0,988.0,35476.0],["2021-06-16",988.0,1051.5,982.5,1035.5,50032.0],["2021-06-17",1014.25,1091.425,993.0,1067.0,48220.0],["2021-06-18",1061.75,1120.75,1054.25,1081.25,151376.0],["2021-06-21",1080.75,1108.25,1019.5,1052.5,41820.0],["2021-06-22",1038.75,1081.875,1038.75,1049.5,34980.0],["2021-06-23",1049.5,1063.75,1036.25,1044.5,32904.0],["2021-06-24",1046.0,1074.5,1016.75,1020.75,40296.0],["2021-06-25",1020.75,1026.625,971.0,985.0,167088.0],["2021-06-28",991.5,1011.0,974.5,998.0,18080.0],["2021-06-29",993.0,1012.5,963.0,979.75,15756.0],["2021-06-30",978.0,1018.75,965.25,1014.25,24012.0],["2021-07-01",1005.5,1014.25,961.25,968.0,34076.0],["2021-07-02",964.5,973.25,952.25,966.25,12196.0],["2021-07-06",966.0,973.5,923.25,931.75,18684.0],["2021-07-07",931.25,934.75,917.75,925.0,11508.0],["2021-07-08",911.75,919.25,894.5,897.75,9460.0],["2021-07-09",899.25,914.25,885.5,892.75,9872.0],["2021-07-12",894.25,911.0,877.75,905.5,8684.0],["2021-07-13",897.5,924.075,890.25,892.25,10004.0],["2021-07-14",896.5,910.0,860.5,866.75,12316.0],["2021-07-15",860.25,871.5,846.0,865.0,16708.0],["2021-07-16",865.0,874.75,851.0,852.5,15772.0],["2021-07-19",837.25,874.5,837.25,866.5,20848.0],["2021-07-20",866.25,883.75,863.75,870.0,13676.0],["2021-07-21",870.25,895.25,864.0,893.75,8880.0],["2021-07-22",892.25,892.5,870.625,885.5,10740.0],["2021-07-23",885.75,927.0,880.375,922.0,10600.0],["2021-07-26",918.25,927.0,910.625,916.25,15904.0],["2021-07-27",911.5,925.25,886.5,923.75,14460.0],["2021-07-28",920.0,954.75,910.5,949.0,8980.0],["2021-07-29",950.5,953.75,933.25,937.25,11340.0],["2021-07-30",933.75,937.75,917.5,919.75,6064.0],["2021-08-02",917.5,940.75,909.0,932.0,8008.0],["2021-08-03",928.25,966.75,927.0,944.5,12868.0],["2021-08-04",938.5,977.5,932.75,966.0,21712.0],["2021-08-05",956.25,956.25,892.75,908.25,11504.0],["2021-08-06",902.5,902.5,873.25,890.0,11772.0],["2021-08-09",886.25,890.0,850.0,885.0,12160.0],["2021-08-10",878.25,883.875,812.75,843.75,27012.0],["2021-08-11",837.0,852.5,833.75,846.5,21120.0],["2021-08-12",851.0,895.0,832.75,873.75,14440.0],["2021-08-13",879.0,883.875,860.25,875.75,11684.0],["2021-08-16",879.25,897.0,853.0,874.75,16472.0],["2021-08-17",868.0,871.75,855.25,866.25,11032.0],["2021-08-18",862.5,875.5,844.25,870.0,15228.0],["2021-08-19",871.25,886.5,844.75,856.5,12892.0],["2021-08-20",846.0,887.25,845.75,877.75,8548.0],["2021-08-23",886.75,922.75,883.75,899.25,6348.0],["2021-08-24",900.0,900.0,885.0,888.0,6800.0],["2021-08-25",883.0,913.0,880.0,900.0,11168.0],["2021-08-26",894.5,906.75,881.5,893.75,13272.0],["2021-08-27",899.5,927.125,895.5,920.75,10216.0],["2021-08-30",921.75,944.75,916.75,943.75,6888.0],["2021-08-31",939.75,941.25,865.0,875.0,26832.0],["2021-09-01",875.75,890.5,861.75,873.75,13772.0],["2021-09-02",878.75,961.75,876.25,934.5,16072.0],["2021-09-03",936.25,936.25,905.75,912.0,8740.0],["2021-09-07",915.75,921.25,882.25,887.0,17436.0],["2021-09-08",855.75,855.75,803.5,808.25,45568.0],["2021-09-09",790.0,821.5,757.25,787.75,68612.0],["2021-09-10",795.0,832.5,784.25,793.75,262840.0],["2021-09-13",794.75,805.25,759.0,799.0,47688.0],["2021-09-14",789.0,813.25,773.75,778.5,35508.0],["2021-09-15",769.5,790.25,767.0,775.5,25484.0],["2021-09-16",772.0,781.0,739.75,741.75,39160.0],["2021-09-17",737.25,740.625,699.25,725.25,97672.0],["2021-09-20",714.25,721.5,699.25,712.0,25588.0],["2021-09-21",712.25,735.5,696.0,707.75,33020.0],["2021-09-22",713.25,715.0,698.0,702.25,22764.0],["2021-09-23",701.75,718.25,695.5,711.5,26964.0],["2021-09-24",705.75,711.625,699.2,702.5,35348.0],["2021-09-27",713.75,719.0,674.25,674.5,23188.0],["2021-09-28",667.0,670.0,643.25,653.75,42064.0],["2021-09-29",654.0,691.875,653.75,654.25,34408.0],["2021-09-30",654.25,673.25,644.375,655.25,36320.0],["2021-10-01",652.75,661.5,628.0,648.75,22744.0],["2021-10-04",647.5,655.25,630.0,642.5,29100.0],["2021-10-05",642.5,661.0,637.5,651.5,35320.0],["2021-10-06",645.25,666.5,639.0,666.25,34344.0],["2021-10-07",667.75,672.5,644.5,651.5,32596.0],["2021-10-08",646.25,658.75,626.25,633.25,73660.0],["2021-10-11",633.25,634.625,580.75,585.25,64664.0],["2021-10-12",563.5,622.75,520.25,616.0,130048.0],["2021-10-13",613.75,622.25,587.25,602.0,113156.0],["2021-10-14",611.75,612.5,587.0,593.25,137940.0],["2021-10-15",600.75,613.75,591.25,599.0,130084.0],["2021-10-18",595.5,600.0,577.0,588.5,76464.0],["2021-10-19",586.0,597.125,577.5,589.25,102664.0],["2021-10-20",596.5,609.5,576.25,600.0,127488.0],["2021-10-21",600.25,611.75,590.0,611.5,104564.0],["2021-10-22",612.75,615.25,591.75,592.75,62628.0],["2021-10-25",594.0,601.25,582.25,587.25,75472.0],["2021-10-26",592.5,596.125,581.0,594.75,119392.0],["2021-10-27",593.0,600.5,586.0,596.25,66804.0],["2021-10-28",599.0,614.25,586.125,604.25,117156.0],["2021-10-29",595.5,625.5,587.5,612.5,105308.0],["2021-11-01",606.0,626.5,605.0,624.0,69312.0],["2021-11-02",625.0,630.075,607.0,617.75,52388.0],["2021-11-03",614.0,625.375,607.5,618.5,97372.0],["2021-11-04",619.5,642.75,617.25,627.75,86300.0],["2021-11-05",629.0,637.0,619.0,623.0,30356.0],["2021-11-08",624.0,642.5,621.875,637.5,51304.0],["2021-11-09",638.0,640.375,614.75,618.0,37652.0],["2021-11-10",615.5,637.5,610.0,632.5,45732.0],["2021-11-11",634.25,650.0,630.0,635.75,67016.0],["2021-11-12",633.75,640.75,620.0,637.75,32364.0],["2021-11-15",636.5,641.0,629.25,633.5,53496.0],["2021-11-16",631.5,638.75,627.3,631.5,34412.0],["2021-11-17",634.25,637.75,626.0,632.25,63380.0],["2021-11-18",633.0,633.0,599.0,600.25,59056.0],["2021-11-19",598.25,606.875,592.0,594.0,32976.0],["2021-11-22",600.0,600.0,572.625,579.0,73096.0],["2021-11-23",573.75,581.25,548.0,554.5,70312.0],["2021-11-24",552.5,563.25,537.5,553.25,33216.0],["2021-11-26",546.5,553.0,537.375,539.75,23764.0],["2021-11-29",539.75,548.0,530.5,535.75,66216.0],["2021-11-30",536.25,561.5,532.0,550.0,111604.0],["2021-12-01",553.5,575.75,549.875,562.5,164972.0],["2021-12-02",562.75,577.25,562.75,577.0,69432.0],["2021-12-03",579.0,586.25,536.25,540.5,191624.0],["2021-12-06",556.0,563.875,539.25,559.5,121668.0],["2021-12-07",566.0,595.125,564.5,585.25,77416.0],["2021-12-08",587.75,599.825,580.5,592.25,62592.0],["2021-12-09",591.0,594.0,571.25,573.75,56260.0],["2021-12-10",569.0,581.25,566.75,571.5,69916.0],["2021-12-13",570.0,584.25,561.25,574.25,65448.0],["2021-12-14",567.875,581.25,554.5,563.75,114788.0],["2021-12-15",560.5,589.25,547.875,588.5,177572.0],["2021-12-16",586.0,593.75,539.0,552.75,185436.0],["2021-12-17",548.875,583.75,535.75,583.25,502816.0],["2021-12-20",575.75,614.625,571.75,605.5,229604.0],["2021-12-21",611.5,645.75,608.0,645.25,180296.0],["2021-12-22",645.25,677.5,641.0,676.5,115496.0],["2021-12-23",681.5,690.375,667.75,684.75,92164.0],["2021-12-27",687.5,691.75,668.5,670.25,38920.0],["2021-12-28",668.5,678.5,661.0,666.75,111660.0],["2021-12-29",665.5,672.0,654.0,669.25,41744.0],["2021-12-30",671.5,691.25,670.725,682.75,35492.0],["2021-12-31",685.125,701.25,673.75,675.0,27116.0],["2022-01-03",676.75,694.25,661.25,693.75,46548.0],["2022-01-04",676.5,687.5,637.25,641.75,43816.0],["2022-01-05",636.0,647.25,612.75,613.25,35352.0],["2022-01-06",601.75,607.5,580.875,588.25,61212.0],["2022-01-07",585.75,587.75,559.0,581.5,76292.0],["2022-01-10",574.5,576.875,532.25,560.25,67792.0],["2022-01-11",557.25,594.75,557.25,589.75,64000.0],["2022-01-12",587.5,596.0,562.25,565.25,76476.0],["2022-01-13",560.0,566.25,515.25,515.75,78832.0],["2022-01-14",509.0,509.0,463.75,490.25,101164.0],["2022-01-18",480.75,483.0,442.375,445.75,118856.0],["2022-01-19",451.25,461.5,421.0,422.5,70764.0],["2022-01-20",426.0,454.0,425.0,426.5,60160.0],["2022-01-21",423.75,428.5,405.5,408.0,70680.0],["2022-01-24",396.5,428.375,373.25,426.5,124804.0],["2022-01-25",413.0,425.25,403.0,419.25,96040.0],["2022-01-26",429.0,435.0,388.5,391.75,168180.0],["2022-01-27",398.0,398.0,375.25,375.25,82320.0],["2022-01-28",376.0,384.25,359.0,383.25,82864.0],["2022-01-31",383.0,414.75,382.125,414.5,54052.0],["2022-02-01",423.0,432.25,404.5,426.75,139460.0],["2022-02-02",428.75,428.75,403.75,416.25,45940.0],["2022-02-03",404.0,430.75,400.25,418.5,59496.0],["2022-02-04",418.75,450.25,414.5,447.5,85300.0],["2022-02-07",442.5,475.375,441.0,469.75,95816.0],["2022-02-08",466.0,482.25,456.0,481.25,91928.0],["2022-02-09",485.75,515.75,484.5,514.5,60164.0],["2022-02-10",499.25,547.0,496.0,539.25,88756.0],["2022-02-11",536.5,560.75,536.25,537.75,54572.0],["2022-02-14",531.5,551.0,510.25,520.0,47336.0],["2022-02-15",531.0,546.75,524.0,546.75,105152.0],["2022-02-16",541.5,551.75,521.625,547.5,30348.0],["2022-02-17",540.5,546.0,499.25,504.25,37056.0],["2022-02-18",501.75,507.25,483.5,489.5,77364.0],["2022-02-22",482.5,497.0,472.975,474.5,42148.0],["2022-02-23",477.75,478.0,444.5,444.75,34912.0],["2022-02-24",431.25,480.5,427.875,480.0,52568.0],["2022-02-25",482.25,509.75,482.25,507.5,56636.0],["2022-02-28",502.5,521.25,488.5,505.5,55976.0],["2022-03-01",503.75,528.5,492.0,496.25,105676.0],["2022-03-02",496.75,501.5,466.75,494.5,41584.0],["2022-03-03",499.25,506.25,465.75,480.75,68328.0],["2022-03-04",500.0,549.25,500.0,546.75,108072.0],["2022-03-07",549.75,559.0,515.0,523.5,80052.0],["2022-03-08",523.25,530.25,499.25,506.5,174836.0],["2022-03-09",515.0,563.0,515.0,561.5,146336.0],["2022-03-10",553.5,573.0,544.75,552.75,43748.0],["2022-03-11",553.5,560.0,538.5,545.25,109932.0],["2022-03-14",547.25,553.0,447.125,451.75,147332.0],["2022-03-15",448.0,493.75,441.0,493.75,115480.0],["2022-03-16",497.5,515.0,487.0,498.75,111120.0],["2022-03-17",495.0,548.75,483.125,548.0,79408.0],["2022-03-18",544.0,588.25,532.0,587.5,114396.0],["2022-03-21",576.75,591.0,566.25,572.25,46208.0],["2022-03-22",572.5,605.5,572.25,602.75,42696.0],["2022-03-23",597.5,606.25,590.0,596.75,35972.0],["2022-03-24",602.25,607.25,586.0,600.0,22036.0],["2022-03-25",604.5,611.0,581.75,589.75,26572.0],["2022-03-28",589.5,604.5,587.5,601.75,24548.0],["2022-03-29",612.25,627.5,610.0,625.5,66400.0],["2022-03-30",630.0,636.75,617.0,620.0,53796.0],["2022-03-31",625.0,646.5,613.25,633.75,54296.0],["2022-04-01",633.75,656.0,631.0,651.25,39920.0],["2022-04-04",650.0,657.75,636.25,647.0,38940.0],["2022-04-05",648.5,652.0,626.0,634.75,41620.0],["2022-04-06",619.75,619.75,581.75,615.75,61108.0],["2022-04-07",610.0,628.0,604.5,619.75,39160.0],["2022-04-08",609.5,614.25,596.75,602.25,31840.0],["2022-04-11",596.25,607.0,580.25,592.75,60792.0],["2022-04-12",601.75,615.0,577.5,582.5,34860.0],["2022-04-13",584.25,597.75,573.75,577.5,95188.0],["2022-04-14",575.0,586.125,564.0,576.75,32764.0],["2022-04-18",571.75,579.0,549.025,557.0,41132.0],["2022-04-19",554.75,576.25,546.5,570.0,30096.0],["2022-04-20",572.5,582.25,541.375,542.25,46000.0],["2022-04-21",545.0,546.625,483.0,486.75,83288.0],["2022-04-22",480.25,501.25,463.5,469.25,49996.0],["2022-04-25",464.5,503.5,462.5,500.75,79680.0],["2022-04-26",493.75,504.75,477.25,480.0,69876.0],["2022-04-27",476.25,479.75,450.5,455.5,50032.0],["2022-04-28",459.25,469.75,441.25,467.25,53252.0],["2022-04-29",459.5,465.75,443.75,444.25,95240.0],["2022-05-02",439.75,467.5,437.75,460.0,70332.0],["2022-05-03",458.5,476.25,451.75,462.75,71232.0],["2022-05-04",463.25,484.75,435.5,483.5,86988.0],["2022-05-05",470.0,470.0,431.25,450.25,77072.0],["2022-05-06",447.25,454.5,391.0,441.75,129692.0],["2022-05-09",426.0,446.75,399.25,416.75,73072.0],["2022-05-10",425.5,433.5,370.5,389.5,61536.0],["2022-05-11",385.5,415.875,384.25,406.25,163208.0],["2022-05-12",402.0,428.25,386.5,425.0,122468.0],["2022-05-13",433.5,480.375,433.5,479.25,79408.0],["2022-05-16",472.5,487.75,468.25,480.75,145932.0],["2022-05-17",489.5,491.25,460.0,488.25,60664.0],["2022-05-18",480.5,499.0,466.75,468.75,57448.0],["2022-05-19",468.75,498.25,468.75,479.75,122836.0],["2022-05-20",485.75,497.5,463.0,487.5,88880.0],["2022-05-23",496.5,497.75,475.0,480.75,51900.0],["2022-05-24",476.75,481.25,461.75,470.0,62640.0],["2022-05-25",470.75,496.0,470.75,485.0,75576.0],["2022-05-26",485.25,499.0,478.75,480.5,63176.0],["2022-05-27",484.5,501.625,484.5,492.5,117200.0],["2022-05-31",493.25,507.75,470.75,477.5,710140.0],["2022-06-01",477.5,485.0,442.25,454.5,92956.0],["2022-06-02",459.5,502.625,454.375,496.5,81896.0],["2022-06-03",489.75,495.75,476.0,489.75,43392.0],["2022-06-06",498.75,509.5,484.25,488.75,47328.0],["2022-06-07",482.25,513.25,478.75,511.5,47704.0],["2022-06-08",511.25,535.25,509.5,532.5,48204.0],["2022-06-09",525.0,540.25,499.25,501.0,60808.0],["2022-06-10",491.0,494.0,478.0,490.25,49796.0],["2022-06-13",471.25,487.0,457.25,463.75,62064.0],["2022-06-14",463.75,475.0,443.5,469.25,50552.0],["2022-06-15",485.25,490.25,462.75,475.5,79356.0],["2022-06-16",453.75,469.25,435.25,453.5,92992.0],["2022-06-17",459.25,486.75,457.375,478.75,81084.0],["2022-06-21",483.0,506.25,483.0,496.0,55492.0],["2022-06-22",490.5,510.0,485.075,499.75,55292.0],["2022-06-23",505.5,562.25,495.25,561.5,93744.0],["2022-06-24",562.5,563.5,540.25,549.5,115196.0],["2022-06-27",551.0,558.0,539.0,548.75,46372.0],["2022-06-28",549.75,563.0,535.25,540.0,59116.0],["2022-06-29",536.5,543.0,530.0,531.5,29384.0],["2022-06-30",526.25,547.75,519.75,545.75,56752.0],["2022-07-01",548.0,568.25,540.25,565.0,50032.0],["2022-07-05",562.0,598.5,549.25,596.0,121988.0],["2022-07-06",596.0,620.75,596.0,611.75,110804.0],["2022-07-07",607.5,649.5,607.5,648.75,136264.0],["2022-07-08",639.0,678.0,629.25,667.5,127068.0],["2022-07-11",661.0,668.25,636.75,655.5,66660.0],["2022-07-12",654.75,666.975,640.25,653.25,50656.0],["2022-07-13",641.0,662.5,629.0,645.25,45560.0],["2022-07-14",652.0,654.75,628.0,649.75,75776.0],["2022-07-15",662.0,669.0,632.25,659.75,83840.0],["2022-07-18",665.0,676.0,639.25,640.25,63560.0],["2022-07-19",651.5,656.75,634.0,648.75,60964.0],["2022-07-20",658.75,671.75,640.75,661.5,77132.0],["2022-07-21",675.0,709.0,673.5,686.75,199240.0],["2022-07-22",690.25,694.075,624.25,629.5,103156.0],["2022-07-25",621.25,636.5,613.0,628.25,85432.0],["2022-07-26",627.75,662.5,621.25,648.75,84108.0],["2022-07-27",649.25,657.5,594.25,627.75,253780.0],["2022-07-28",625.5,634.375,611.875,629.75,53536.0],["2022-07-29",627.75,638.25,622.0,625.75,61476.0],["2022-08-01",618.5,632.75,612.0,627.0,76964.0],["2022-08-02",624.0,651.0,622.75,645.25,62480.0],["2022-08-03",662.0,666.5,643.25,661.25,96484.0],["2022-08-04",664.5,664.5,631.875,638.0,112584.0],["2022-08-05",619.0,640.5,595.0,639.75,100824.0],["2022-08-08",653.25,689.5,644.5,676.75,84920.0],["2022-08-09",671.75,676.375,653.0,658.75,62996.0],["2022-08-10",666.75,677.15,662.0,675.25,56848.0],["2022-08-11",681.25,707.0,643.5,643.75,79792.0],["2022-08-12",581.25,590.25,566.5,584.75,287468.0],["2022-08-15",578.25,586.375,570.0,582.5,101084.0],["2022-08-16",579.5,584.0,556.25,560.0,99512.0],["2022-08-17",553.75,554.75,525.5,527.5,96648.0],["2022-08-18",528.0,528.75,508.75,517.75,137068.0],["2022-08-19",513.5,520.5,500.5,508.5,107976.0],["2022-08-22",520.0,533.0,509.0,530.0,157120.0],["2022-08-23",527.0,537.875,509.75,535.25,78440.0],["2022-08-24",528.5,560.125,504.5,551.25,112304.0],["2022-08-25",562.5,563.75,544.25,554.75,89528.0],["2022-08-26",553.0,560.25,524.75,529.5,89664.0],["2022-08-29",525.25,532.25,518.5,520.75,93176.0],["2022-08-30",531.75,533.5,508.25,510.5,82816.0],["2022-08-31",525.0,539.25,507.75,519.5,112580.0],["2022-09-01",512.5,526.0,499.0,525.5,68468.0],["2022-09-02",532.5,533.475,516.25,526.75,45056.0],["2022-09-06",538.5,546.75,512.25,513.25,99304.0],["2022-09-07",513.25,557.75,511.5,555.5,87944.0],["2022-09-08",552.5,583.75,548.5,578.0,93316.0],["2022-09-09",578.0,593.375,568.5,587.0,70768.0],["2022-09-12",590.75,621.575,590.75,618.75,74860.0],["2022-09-13",600.0,614.75,595.75,603.25,105672.0],["2022-09-14",611.0,623.75,603.875,614.0,77516.0],["2022-09-15",606.25,635.75,606.25,623.75,86756.0],["2022-09-16",614.25,617.125,600.25,605.5,506392.0],["2022-09-19",594.25,605.75,571.0,593.5,91812.0],["2022-09-20",589.25,607.0,584.5,587.5,69064.0],["2022-09-21",591.5,604.25,585.0,587.75,61372.0],["2022-09-22",586.25,590.5,540.25,561.25,140476.0],["2022-09-23",556.75,572.0,550.25,560.75,124096.0],["2022-09-26",556.5,571.625,556.125,561.25,42124.0],["2022-09-27",571.25,592.45,565.25,577.5,83148.0],["2022-09-28",578.25,595.25,575.5,590.5,58436.0],["2022-09-29",585.0,596.25,575.75,588.0,52588.0],["2022-09-30",585.0,613.0,583.75,585.5,113400.0],["2022-10-03",590.0,600.95,571.5,596.75,52796.0],["2022-10-04",611.0,622.375,605.5,607.0,78868.0],["2022-10-05",599.75,614.0,587.75,598.25,52708.0],["2022-10-06",597.0,607.0,577.5,578.5,79032.0],["2022-10-07",568.75,571.5,555.625,564.0,84796.0],["2022-10-10",563.75,563.75,532.25,539.0,78540.0],["2022-10-11",536.75,568.75,520.25,565.5,68576.0],["2022-10-12",567.5,567.5,546.75,561.5,55480.0],["2022-10-13",547.25,559.75,538.75,552.25,38092.0],["2022-10-14",558.0,564.75,528.25,529.5,41508.0],["2022-10-17",537.5,560.5,527.25,533.25,84784.0],["2022-10-18",545.5,555.625,527.5,528.25,86632.0],["2022-10-19",524.25,524.25,488.0,492.75,94488.0],["2022-10-20",494.25,518.5,487.75,509.0,63496.0],["2022-10-21",508.75,509.0,485.25,503.75,44536.0],["2022-10-24",502.5,504.75,490.0,499.75,47312.0],["2022-10-25",503.0,522.25,501.375,520.5,54552.0],["2022-10-26",519.25,533.125,515.25,520.0,58380.0],["2022-10-27",523.5,525.25,504.75,506.75,41196.0],["2022-10-28",506.5,513.125,491.425,503.0,67796.0],["2022-10-31",501.75,509.5,492.25,496.25,53668.0],["2022-11-01",505.0,507.25,487.0,495.5,65908.0],["2022-11-02",497.75,511.625,485.5,495.75,64816.0],["2022-11-03",493.0,495.75,478.0,482.75,95220.0],["2022-11-04",482.0,486.0,416.5,433.0,188552.0],["2022-11-07",429.5,441.5,426.25,436.0,91376.0],["2022-11-08",439.0,465.5,431.25,456.75,78836.0],["2022-11-09",455.75,456.0,432.75,435.75,103812.0],["2022-11-10",458.0,466.625,447.75,452.25,54188.0],["2022-11-11",451.75,477.0,451.75,474.5,63844.0],["2022-11-14",474.5,484.25,462.75,463.5,69584.0],["2022-11-15",471.75,476.25,462.75,469.75,57604.0],["2022-11-16",466.25,472.0,447.625,448.25,89360.0],["2022-11-17",440.25,440.6,415.0,415.5,69488.0],["2022-11-18",422.0,432.0,417.875,429.25,58628.0],["2022-11-21",423.75,426.0,396.5,401.0,82248.0],["2022-11-22",402.0,410.25,394.0,403.5,96616.0],["2022-11-23",411.25,421.75,406.775,410.75,32348.0],["2022-11-25",408.5,418.5,403.8,416.5,23004.0],["2022-11-28",416.5,419.375,407.125,407.25,77852.0],["2022-11-29",410.0,418.25,396.75,417.5,78164.0],["2022-11-30",422.0,439.25,410.0,439.0,72652.0],["2022-12-01",439.5,458.0,439.5,451.5,69824.0],["2022-12-02",445.25,456.5,441.5,453.25,43796.0],["2022-12-05",450.0,459.325,431.0,443.0,222132.0],["2022-12-06",443.0,454.0,438.125,444.5,108780.0],["2022-12-07",441.75,450.75,425.75,427.0,84640.0],["2022-12-08",428.0,437.0,426.35,433.25,83292.0],["2022-12-09",440.5,449.5,432.0,432.75,45096.0],["2022-12-12",431.0,445.25,426.0,442.25,36528.0],["2022-12-13",450.0,458.625,433.0,442.5,45980.0],["2022-12-14",439.25,454.25,431.5,440.5,60444.0],["2022-12-15",435.5,439.75,424.625,430.0,76244.0],["2022-12-16",425.0,432.75,416.25,430.75,112216.0],["2022-12-19",422.875,425.25,408.25,411.25,73216.0],["2022-12-20",409.0,422.0,409.0,410.0,68732.0],["2022-12-21",414.25,423.0,408.7,421.5,39852.0],["2022-12-22",421.5,426.0,417.5,424.5,49648.0],["2022-12-23",423.25,426.75,404.5,407.0,43028.0],["2022-12-27",404.5,409.25,396.5,402.75,54168.0],["2022-12-28",402.25,404.75,397.0,399.75,38608.0],["2022-12-29",404.0,414.875,399.375,405.0,49356.0],["2022-12-30",400.25,405.5,394.25,403.5,50132.0],["2023-01-03",409.0,416.5,387.75,401.0,66520.0],["2023-01-04",406.75,415.0,400.575,403.0,76240.0],["2023-01-05",397.75,397.75,385.375,396.5,133180.0],["2023-01-06",399.0,399.0,375.0,384.75,60872.0],["2023-01-09",406.25,442.25,404.0,439.0,159172.0],["2023-01-10",440.0,479.0,440.0,468.0,124832.0],["2023-01-11",468.25,485.475,463.75,478.25,108440.0],["2023-01-12",479.5,485.0,460.5,480.75,73576.0],["2023-01-13",475.0,496.75,467.75,495.75,77016.0],["2023-01-17",496.25,504.75,487.5,494.0,90064.0],["2023-01-18",497.0,503.0,491.0,494.25,61636.0],["2023-01-19",492.0,498.25,487.25,495.0,53584.0],["2023-01-20",499.75,520.625,495.75,510.25,71124.0],["2023-01-23",510.0,513.5,500.025,512.5,55992.0],["2023-01-24",513.125,514.75,489.475,494.0,54332.0],["2023-01-25",490.5,504.5,483.375,502.5,61644.0],["2023-01-26",510.75,510.75,495.25,505.5,27648.0],["2023-01-27",502.5,522.25,502.5,513.75,64564.0],["2023-01-30",506.25,518.75,503.875,515.25,51860.0],["2023-01-31",515.25,549.75,514.5,544.0,130520.0],["2023-02-01",548.25,572.5,538.25,570.75,75864.0],["2023-02-02",575.0,578.75,559.5,565.25,125500.0],["2023-02-03",555.75,567.5,544.75,551.25,89988.0],["2023-02-06",545.0,552.75,521.875,531.75,122672.0],["2023-02-07",539.25,556.0,532.6,555.0,61976.0],["2023-02-08",555.5,567.5,553.125,556.0,86296.0],["2023-02-09",562.25,579.25,558.5,578.25,78848.0],["2023-02-10",575.25,584.75,566.225,571.0,106796.0],["2023-02-13",571.25,583.25,564.0,571.75,56760.0],["2023-02-14",567.75,580.75,564.75,578.25,42176.0],["2023-02-15",577.5,591.0,569.125,590.0,36780.0],["2023-02-16",583.5,597.125,581.25,589.5,41332.0],["2023-02-17",582.0,592.0,568.75,569.75,63872.0],["2023-02-21",562.75,567.125,550.0,555.75,66064.0],["2023-02-22",559.0,564.25,547.0,550.0,45924.0],["2023-02-23",552.25,553.75,515.25,534.5,126980.0],["2023-02-24",528.5,529.25,514.75,528.0,96484.0],["2023-02-27",531.25,533.75,524.25,529.0,73668.0],["2023-02-28",526.5,542.25,526.5,530.25,110580.0],["2023-03-01",530.75,536.5,522.25,527.25,88712.0],["2023-03-02",590.0,619.5,529.375,611.75,306508.0],["2023-03-03",612.75,645.25,612.75,630.5,147600.0],["2023-03-06",623.25,634.75,608.5,608.75,96784.0],["2023-03-07",610.0,628.75,604.5,620.0,71884.0],["2023-03-08",620.5,620.5,596.25,611.25,73044.0],["2023-03-09",614.0,616.25,587.75,591.75,56060.0],["2023-03-10",592.5,592.5,552.25,571.0,211924.0],["2023-03-13",566.75,590.25,559.75,576.5,47652.0],["2023-03-14",588.0,595.0,580.75,592.0,60352.0],["2023-03-15",601.5,602.75,586.625,597.75,79988.0],["2023-03-16",605.25,656.225,597.0,652.0,134332.0],["2023-03-17",645.75,675.0,645.0,667.5,166740.0],["2023-03-20",651.75,675.375,644.5,672.5,105908.0],["2023-03-21",677.5,703.5,675.375,698.0,106260.0],["2023-03-22",698.0,711.5,688.5,695.0,142144.0],["2023-03-23",704.5,724.5,698.5,710.0,87568.0],["2023-03-24",710.5,724.625,707.75,717.25,188992.0],["2023-03-27",720.0,736.0,710.5,713.75,125996.0],["2023-03-28",713.5,723.25,678.75,680.5,161080.0],["2023-03-29",688.25,697.0,665.0,669.75,170084.0],["2023-03-30",673.5,679.375,558.5,584.25,425732.0],["2023-03-31",587.5,600.5,565.75,593.75,261452.0],["2023-04-03",600.5,639.5,588.875,633.75,151416.0],["2023-04-04",637.25,638.375,617.5,632.0,146636.0],["2023-04-05",631.0,655.75,628.125,646.75,158540.0],["2023-04-06",645.0,655.0,638.75,653.5,69780.0],["2023-04-10",650.75,671.75,644.25,671.0,67644.0],["2023-04-11",670.5,692.5,668.5,690.0,125696.0],["2023-04-12",695.25,701.0,687.5,693.25,104316.0],["2023-04-13",699.0,711.75,692.25,692.25,79460.0],["2023-04-14",691.5,711.75,682.5,711.5,117580.0],["2023-04-17",724.75,724.75,685.25,686.5,99948.0],["2023-04-18",693.75,706.75,688.25,704.5,101488.0],["2023-04-19",705.0,709.5,663.5,664.0,137112.0],["2023-04-20",655.25,661.75,622.75,623.25,116304.0],["2023-04-21",620.0,633.5,618.75,625.25,114520.0],["2023-04-24",627.5,631.625,620.875,625.5,77504.0],["2023-04-25",624.25,639.75,620.5,629.25,87740.0],["2023-04-26",635.0,637.0,610.0,613.75,56116.0],["2023-04-27",616.5,624.0,609.25,618.75,72080.0],["2023-04-28",614.0,614.0,604.0,606.75,53892.0],["2023-05-01",606.25,610.275,597.75,607.5,53896.0],["2023-05-02",606.25,609.25,590.5,592.75,47564.0],["2023-05-03",591.75,602.25,582.75,593.0,55396.0],["2023-05-04",588.5,609.125,565.5,607.25,147104.0],["2023-05-05",605.25,620.5,604.25,612.75,56384.0],["2023-05-08",614.5,649.5,605.25,646.75,81908.0],["2023-05-09",643.75,658.5,633.5,650.25,89796.0],["2023-05-10",668.75,668.75,597.5,624.75,184176.0],["2023-05-11",628.0,653.75,618.0,629.25,67088.0],["2023-05-12",633.5,639.5,600.75,603.75,56808.0],["2023-05-15",603.75,603.75,585.25,595.25,62864.0],["2023-05-16",565.25,594.5,563.0,575.25,1180720.0],["2023-05-17",569.25,585.75,569.25,577.75,465652.0],["2023-05-18",577.25,587.0,557.025,565.25,374176.0],["2023-05-19",558.25,570.0,543.25,546.25,164116.0],["2023-05-22",545.75,550.75,517.25,526.0,229284.0],["2023-05-23",521.25,537.25,512.75,513.0,157256.0],["2023-05-24",507.75,515.0,502.0,506.75,82080.0],["2023-05-25",503.0,506.875,476.0,500.0,173900.0],["2023-05-26",500.0,514.25,498.75,506.5,101460.0],["2023-05-30",503.0,520.0,501.0,506.25,109280.0],["2023-05-31",504.0,507.0,491.0,497.0,186904.0],["2023-06-01",495.0,495.75,476.125,481.75,117580.0],["2023-06-02",486.0,505.75,483.5,505.5,112408.0],["2023-06-05",505.75,527.625,503.75,517.75,98588.0],["2023-06-06",511.5,522.75,510.5,518.75,65888.0],["2023-06-07",522.5,528.75,510.5,513.25,78164.0],["2023-06-08",514.25,528.75,513.125,524.75,65172.0],["2023-06-09",525.0,531.5,514.0,519.25,61768.0],["2023-06-12",524.75,532.25,520.25,525.0,55700.0],["2023-06-13",524.75,529.875,519.375,526.75,73288.0],["2023-06-14",465.0,483.0,432.0,468.25,492984.0],["2023-06-15",468.0,477.75,455.5,467.75,150124.0],["2023-06-16",471.5,471.5,429.5,434.0,211300.0],["2023-06-20",429.5,434.0,422.5,430.75,178476.0],["2023-06-21",426.25,430.5,418.0,426.75,123548.0],["2023-06-22",424.5,425.5,416.25,418.5,82732.0],["2023-06-23",416.5,427.5,414.25,427.25,200532.0],["2023-06-26",424.0,431.25,415.375,416.0,118852.0],["2023-06-27",413.25,418.0,400.75,418.0,168252.0],["2023-06-28",418.5,436.5,415.5,436.0,122872.0],["2023-06-29",435.0,439.125,425.5,428.75,130044.0],["2023-06-30",437.25,441.5,429.75,433.5,77780.0],["2023-07-03",435.75,437.25,418.5,422.25,48800.0],["2023-07-05",421.75,432.75,411.75,431.5,107200.0],["2023-07-06",427.25,428.625,412.375,416.75,126684.0],["2023-07-07",417.0,424.825,411.25,413.5,53316.0],["2023-07-10",413.0,439.25,412.75,431.75,107648.0],["2023-07-11",431.0,438.0,424.5,433.5,56796.0],["2023-07-12",437.25,437.25,414.0,428.5,134348.0],["2023-07-13",431.0,431.625,412.0,412.5,90752.0],["2023-07-14",417.0,422.0,413.625,417.5,118040.0],["2023-07-17",417.5,430.925,417.125,424.25,84728.0],["2023-07-18",426.75,439.25,425.0,436.25,99312.0],["2023-07-19",438.5,464.5,437.5,453.75,188460.0],["2023-07-20",452.0,454.25,443.0,449.0,123324.0],["2023-07-21",453.25,460.25,446.0,458.5,92692.0],["2023-07-24",458.25,467.0,454.75,455.0,72580.0],["2023-07-25",456.75,470.0,455.625,468.5,121172.0],["2023-07-26",465.0,485.5,462.0,476.0,88204.0],["2023-07-27",478.0,484.0,466.75,468.75,86772.0],["2023-07-28",480.25,485.5,461.75,471.75,75084.0],["2023-07-31",473.75,480.75,466.25,478.75,93888.0],["2023-08-01",478.25,478.25,452.625,457.5,95656.0],["2023-08-02",459.25,485.75,459.0,483.25,126328.0],["2023-08-03",483.25,484.5,468.5,476.5,142256.0],["2023-08-04",490.0,538.0,479.5,486.75,247660.0],["2023-08-07",474.5,520.25,472.0,503.5,92196.0],["2023-08-08",500.0,505.25,492.0,501.0,60344.0],["2023-08-09",499.75,502.0,481.0,483.75,68068.0],["2023-08-10",486.75,492.0,477.75,478.0,62028.0],["2023-08-11",473.25,474.5,456.5,467.75,84384.0],["2023-08-14",464.25,475.625,457.5,467.0,63876.0],["2023-08-15",459.5,461.25,446.3,457.0,87020.0],["2023-08-16",456.75,458.75,443.5,446.25,50036.0],["2023-08-17",441.25,447.75,427.25,444.5,83940.0],["2023-08-18",440.5,451.0,437.75,443.75,62720.0],["2023-08-21",440.75,442.5,426.25,428.25,92456.0],["2023-08-22",430.5,441.25,420.0,422.25,94848.0],["2023-08-23",422.25,432.25,421.5,429.0,73272.0],["2023-08-24",427.0,431.0,410.5,418.0,127884.0],["2023-08-25",417.25,433.625,415.5,430.5,84664.0],["2023-08-28",435.25,449.75,425.0,425.75,80624.0],["2023-08-29",428.0,445.25,423.625,439.75,60796.0],["2023-08-30",440.75,460.75,436.25,458.25,124268.0],["2023-08-31",455.0,462.5,442.5,443.0,95644.0],["2023-09-01",450.25,454.75,440.5,445.0,76684.0],["2023-09-05",440.5,449.5,437.25,438.5,45656.0],["2023-09-06",442.75,447.0,434.5,446.75,70972.0],["2023-09-07",443.0,467.875,441.25,464.0,70920.0],["2023-09-08",464.5,466.5,454.125,461.25,82380.0],["2023-09-11",461.0,471.5,459.25,463.25,67096.0],["2023-09-12",463.0,466.75,443.525,444.5,51000.0],["2023-09-13",440.75,456.5,440.2,451.25,47828.0],["2023-09-14",449.5,455.0,443.75,450.0,45860.0],["2023-09-15",447.25,471.25,447.25,468.75,175124.0],["2023-09-18",466.25,473.125,455.5,464.25,109472.0],["2023-09-19",462.5,464.25,450.75,454.25,91728.0],["2023-09-20",457.5,458.25,449.75,453.0,73640.0],["2023-09-21",451.5,462.0,439.25,459.75,132944.0],["2023-09-22",462.0,471.0,454.25,460.75,78040.0],["2023-09-25",457.75,466.75,452.5,461.75,53552.0],["2023-09-26",459.75,472.25,457.0,470.0,66248.0],["2023-09-27",472.75,474.5,446.75,459.75,82740.0],["2023-09-28",459.25,468.5,456.95,461.25,73536.0],["2023-09-29",464.5,465.5,437.75,444.0,134412.0],["2023-10-02",440.0,462.5,438.75,452.75,92000.0],["2023-10-03",446.5,450.75,426.25,428.75,79184.0],["2023-10-04",428.75,463.625,423.5,462.5,122516.0],["2023-10-05",461.5,467.75,447.25,454.0,267664.0],["2023-10-06",451.5,463.0,449.0,456.75,75628.0],["2023-10-09",452.0,462.225,447.5,459.0,48576.0],["2023-10-10",459.25,473.75,457.875,469.5,71944.0],["2023-10-11",467.75,471.5,452.5,462.75,73488.0],["2023-10-12",463.5,464.25,447.0,456.5,91264.0],["2023-10-13",456.25,463.0,449.5,453.75,51424.0],["2023-10-16",458.75,468.75,451.75,464.0,53388.0],["2023-10-17",464.5,509.25,463.5,495.0,128236.0],["2023-10-18",494.5,498.5,484.25,487.5,56472.0],["2023-10-19",487.75,494.0,476.0,487.25,54072.0],["2023-10-20",492.75,493.0,480.25,483.5,62884.0],["2023-10-23",482.0,483.75,467.5,471.25,45372.0],["2023-10-24",472.75,496.0,471.5,472.0,59660.0],["2023-10-25",468.5,475.0,451.75,456.25,60796.0],["2023-10-26",455.5,466.25,450.75,459.25,51952.0],["2023-10-27",456.0,460.75,448.75,451.5,38936.0],["2023-10-30",453.0,453.0,440.25,444.0,51780.0],["2023-10-31",446.5,459.25,446.5,450.0,90520.0],["2023-11-01",445.5,447.725,406.5,421.75,195864.0],["2023-11-02",427.25,438.0,410.0,422.25,154800.0],["2023-11-03",361.5,378.5,303.5,366.5,671780.0],["2023-11-06",366.25,378.0,327.5,327.75,368264.0],["2023-11-07",328.5,349.5,322.625,341.75,125576.0],["2023-11-08",343.25,343.25,317.0,318.0,114908.0],["2023-11-09",311.75,314.625,286.875,291.75,178740.0],["2023-11-10",292.0,294.25,282.25,283.0,229520.0],["2023-11-13",283.75,283.75,270.0,279.25,195644.0],["2023-11-14",285.75,313.0,284.0,303.5,177120.0],["2023-11-15",304.25,331.625,303.0,312.25,144648.0],["2023-11-16",312.0,312.0,293.875,296.25,86592.0],["2023-11-17",300.5,302.875,293.5,298.5,72912.0],["2023-11-20",297.5,298.75,285.875,288.0,99800.0],["2023-11-21",273.75,284.5,269.5,275.0,249796.0],["2023-11-22",283.5,304.75,283.5,295.75,190348.0],["2023-11-24",294.0,295.95,290.0,295.0,26608.0],["2023-11-27",293.75,301.0,289.875,290.0,89420.0],["2023-11-28",290.25,292.25,282.25,283.25,92580.0],["2023-11-29",283.0,286.0,266.75,267.25,221096.0],["2023-11-30",267.5,267.5,260.25,265.5,198424.0],["2023-12-01",273.0,284.5,271.625,282.0,180804.0],["2023-12-04",280.25,286.75,279.0,283.25,116424.0],["2023-12-05",281.75,282.9,272.5,276.25,145444.0],["2023-12-06",282.25,284.25,275.5,277.75,99576.0],["2023-12-07",275.0,279.75,271.25,276.5,111936.0],["2023-12-08",276.75,289.125,275.0,288.75,149676.0],["2023-12-11",284.0,295.25,282.5,294.0,136464.0],["2023-12-12",297.0,312.5,287.5,308.0,132676.0],["2023-12-13",304.75,311.75,289.5,310.25,101804.0],["2023-12-14",317.0,339.575,314.75,339.25,190732.0],["2023-12-15",338.25,344.0,325.75,327.0,190036.0],["2023-12-18",324.5,325.5,311.5,321.75,117844.0],["2023-12-19",325.75,336.25,323.75,327.75,84976.0],["2023-12-20",326.5,329.0,307.5,308.25,93252.0],["2023-12-21",314.75,321.75,311.75,315.25,118768.0],["2023-12-22",315.5,317.5,308.0,311.5,104592.0],["2023-12-26",312.0,314.25,308.75,313.0,71748.0],["2023-12-27",314.75,315.5,311.25,313.5,62932.0],["2023-12-28",312.5,320.75,312.25,313.25,59960.0],["2023-12-29",310.25,319.125,309.25,313.75,84872.0],["2024-01-02",310.75,332.0,309.25,323.25,137428.0],["2024-01-03",315.5,317.625,298.0,302.75,142532.0],["2024-01-04",303.25,304.5,297.875,302.0,148856.0],["2024-01-05",193.75,220.5,189.75,215.75,1475528.0],["2024-01-08",209.5,231.5,206.5,229.5,538884.0],["2024-01-09",229.75,232.5,210.5,211.0,362144.0],["2024-01-10",211.75,213.25,195.875,199.5,333708.0],["2024-01-11",199.25,205.0,191.75,198.5,281320.0],["2024-01-12",194.0,198.5,182.75,184.5,214276.0],["2024-01-16",182.5,188.375,175.0,187.25,271696.0],["2024-01-17",184.5,186.75,178.25,181.5,164844.0],["2024-01-18",180.25,180.325,164.5,168.25,274992.0],["2024-01-19",169.0,171.75,159.0,159.25,282448.0],["2024-01-22",160.0,168.25,156.125,168.0,305296.0],["2024-01-23",171.25,173.5,161.0,162.5,299848.0],["2024-01-24",164.75,170.0,161.75,162.75,134736.0],["2024-01-25",157.75,158.75,144.875,145.0,440212.0],["2024-01-26",146.25,149.625,142.75,145.5,252564.0],["2024-01-29",145.25,151.45,141.425,149.0,289320.0],["2024-01-30",149.75,150.0,142.5,142.75,211648.0],["2024-01-31",143.0,149.5,140.75,147.25,328952.0],["2024-02-01",146.0,153.875,143.75,150.25,206948.0],["2024-02-02",149.75,153.75,145.0,152.0,172248.0],["2024-02-05",151.0,151.75,144.375,145.25,236732.0],["2024-02-06",145.5,149.875,143.5,148.0,189548.0],["2024-02-07",147.75,164.0,146.25,163.75,271736.0],["2024-02-08",164.0,177.5,161.75,177.25,302540.0],["2024-02-09",177.25,184.5,168.75,170.5,192732.0],["2024-02-12",172.25,188.0,172.125,186.25,246904.0],["2024-02-13",177.25,181.0,172.25,175.0,185256.0],["2024-02-14",178.5,180.5,175.25,179.0,128148.0],["2024-02-15",181.5,185.75,177.25,181.5,118168.0],["2024-02-16",179.25,182.5,177.0,177.75,97452.0],["2024-02-20",176.25,177.75,169.125,169.75,117176.0],["2024-02-21",168.5,171.75,159.5,160.25,177964.0],["2024-02-22",161.0,163.0,152.375,153.25,239988.0],["2024-02-23",152.25,162.25,151.5,156.75,177460.0],["2024-02-26",147.5,165.5,143.75,154.25,231864.0],["2024-02-27",158.5,168.125,156.25,162.0,326316.0],["2024-02-28",153.0,177.75,149.25,159.0,446660.0],["2024-02-29",161.75,163.0,144.75,153.25,322604.0],["2024-03-01",152.25,153.5,143.25,151.0,281552.0],["2024-03-04",151.5,153.75,148.125,151.25,142332.0],["2024-03-05",149.5,156.5,149.125,149.5,125952.0],["2024-03-06",147.75,149.875,141.625,144.5,139748.0],["2024-03-07",145.0,151.0,142.25,148.25,142228.0],["2024-03-08",149.75,154.25,146.0,148.0,130884.0],["2024-03-11",148.0,152.25,146.5,149.0,128252.0],["2024-03-12",149.0,150.25,143.275,144.25,337724.0],["2024-03-13",143.25,145.75,132.5,132.5,258764.0],["2024-03-14",131.5,132.25,127.375,130.75,224548.0],["2024-03-15",130.5,133.75,128.5,133.0,195056.0],["2024-03-18",132.75,136.5,128.75,135.0,131760.0],["2024-03-19",136.75,144.125,134.75,136.5,194348.0],["2024-03-20",136.0,138.75,130.0,137.75,111936.0],["2024-03-21",137.5,143.0,135.0,135.75,206032.0],["2024-03-22",136.0,136.25,122.0,122.25,148228.0],["2024-03-25",122.25,122.75,111.0,119.0,285716.0],["2024-03-26",119.75,125.125,117.625,124.75,240336.0],["2024-03-27",127.0,144.0,126.5,143.25,258632.0],["2024-03-28",143.25,154.0,141.25,152.5,189924.0],["2024-04-01",153.75,155.0,144.5,146.0,141988.0],["2024-04-02",141.25,141.45,125.25,127.0,190192.0],["2024-04-03",128.0,128.0,117.0,118.75,258980.0],["2024-04-04",119.0,123.25,117.5,121.0,173056.0],["2024-04-05",120.25,121.75,117.25,118.75,108568.0],["2024-04-08",119.25,130.125,116.75,129.5,152032.0],["2024-04-09",130.0,139.25,129.5,139.0,169084.0],["2024-04-10",134.25,141.0,132.125,135.0,152080.0],["2024-04-11",135.75,138.75,131.0,133.25,102336.0],["2024-04-12",132.25,134.75,123.5,123.75,117116.0],["2024-04-15",123.75,126.25,111.25,111.5,236708.0],["2024-04-16",115.0,119.75,111.25,112.0,233592.0],["2024-04-17",112.25,126.25,110.25,125.25,271604.0],["2024-04-18",125.25,138.0,123.5,134.5,229324.0],["2024-04-19",134.25,144.0,131.875,136.5,275684.0],["2024-04-22",135.75,136.25,127.5,129.0,170436.0],["2024-04-23",128.0,137.0,128.0,133.5,89292.0],["2024-04-24",137.0,139.25,129.375,133.25,107944.0],["2024-04-25",130.5,131.25,124.875,128.25,114720.0],["2024-04-26",127.75,132.75,124.25,125.0,96360.0],["2024-04-29",125.75,131.5,125.75,128.25,100604.0],["2024-04-30",126.0,138.0,126.0,137.5,136156.0],["2024-05-01",136.75,137.875,122.0,124.0,236816.0],["2024-05-02",125.5,127.75,119.0,120.75,148388.0],["2024-05-03",121.5,123.875,119.375,120.75,159840.0],["2024-05-06",122.5,124.55,120.0,120.75,118980.0],["2024-05-07",121.75,125.25,118.675,124.5,180772.0],["2024-05-08",132.5,139.5,119.375,129.75,309164.0],["2024-05-09",129.0,135.625,123.25,131.5,159064.0],["2024-05-10",132.0,133.75,127.0,129.75,83584.0],["2024-05-13",131.5,139.75,127.75,130.25,185860.0],["2024-05-14",132.75,140.625,132.5,137.5,257104.0],["2024-05-15",140.25,142.25,132.25,132.5,84172.0],["2024-05-16",132.5,139.75,131.0,139.5,190876.0],["2024-05-17",139.25,142.75,134.125,135.25,200352.0],["2024-05-20",135.25,140.725,133.75,134.0,95752.0],["2024-05-21",132.75,139.5,132.0,138.75,89956.0],["2024-05-22",137.25,154.5,136.5,149.75,196484.0],["2024-05-23",149.0,151.625,140.0,141.25,149520.0],["2024-05-24",142.75,153.5,141.0,152.25,147036.0],["2024-05-28",153.75,160.5,148.0,152.75,149672.0],["2024-05-29",148.75,150.75,141.25,144.0,97816.0],["2024-05-30",146.25,158.375,146.25,156.0,132484.0],["2024-05-31",157.75,161.0,154.375,157.5,155932.0],["2024-06-03",160.0,167.5,156.5,159.75,133028.0],["2024-06-04",158.75,161.0,154.25,154.75,112380.0],["2024-06-05",160.75,172.0,157.5,170.75,198688.0],["2024-06-06",170.5,173.5,165.625,170.0,143772.0],["2024-06-07",167.25,174.0,166.5,170.0,97548.0],["2024-06-10",167.5,171.0,162.75,167.5,123976.0],["2024-06-11",165.25,168.5,161.375,167.25,124032.0],["2024-06-12",174.25,178.625,170.075,172.0,129396.0],["2024-06-13",172.25,176.0,167.0,172.5,230904.0],["2024-06-14",171.5,174.625,166.5,172.5,123932.0],["2024-06-17",171.25,173.375,162.875,166.25,145976.0],["2024-06-18",165.25,174.75,165.25,168.5,110192.0],["2024-06-20",167.5,167.5,154.25,158.75,135512.0],["2024-06-21",159.75,163.5,157.275,163.0,197416.0],["2024-06-24",163.75,168.75,159.25,162.75,152880.0],["2024-06-25",161.5,163.5,155.375,157.0,113104.0],["2024-06-26",156.25,165.5,152.75,163.75,156388.0],["2024-06-27",162.25,168.5,160.75,164.75,141604.0],["2024-06-28",166.0,170.75,159.75,163.5,1769368.0],["2024-07-01",165.0,168.0,149.75,151.75,163900.0],["2024-07-02",152.75,153.25,145.875,147.0,119992.0],["2024-07-03",147.5,152.5,145.75,149.75,107164.0],["2024-07-05",149.5,150.75,143.5,149.0,118500.0],["2024-07-08",151.25,155.5,147.875,151.0,129440.0],["2024-07-09",150.0,152.0,143.125,143.75,76288.0],["2024-07-10",143.25,143.5,136.5,141.0,119124.0],["2024-07-11",146.25,156.75,145.875,153.75,282548.0],["2024-07-12",157.25,161.5,153.75,157.25,136916.0],["2024-07-15",158.75,165.5,157.75,163.5,193668.0],["2024-07-16",165.75,193.125,165.0,186.5,333864.0],["2024-07-17",184.0,193.25,181.25,184.25,231448.0],["2024-07-18",182.5,185.0,172.625,174.75,114476.0],["2024-07-19",175.25,176.625,167.25,172.25,173028.0],["2024-07-22",175.75,178.5,169.75,175.0,122000.0],["2024-07-23",175.25,179.0,172.0,176.5,191352.0],["2024-07-24",175.5,178.75,169.0,169.0,113620.0],["2024-07-25",169.25,176.5,167.25,168.75,114128.0],["2024-07-26",172.0,173.5,164.0,172.25,102092.0],["2024-07-29",173.0,175.5,169.75,173.25,76020.0],["2024-07-30",173.25,190.5,173.25,188.0,171940.0],["2024-07-31",187.75,188.125,164.5,172.25,206236.0],["2024-08-01",172.25,177.0,160.75,164.25,168440.0],["2024-08-02",155.75,159.0,147.25,158.5,223372.0],["2024-08-05",148.75,161.5,144.0,161.5,193228.0],["2024-08-06",160.25,165.75,151.5,155.5,242068.0],["2024-08-07",155.5,157.5,137.875,141.0,233380.0],["2024-08-08",142.5,144.5,137.5,140.0,135848.0],["2024-08-09",138.5,140.25,132.75,138.0,201816.0],["2024-08-12",138.0,139.25,133.0,133.25,107216.0],["2024-08-13",134.75,142.25,133.75,139.5,130672.0],["2024-08-14",140.5,141.75,125.5,128.25,147460.0],["2024-08-15",130.5,131.25,123.0,123.0,178672.0],["2024-08-16",122.0,126.0,118.0,121.25,272036.0],["2024-08-19",121.25,123.0,118.25,118.25,92144.0],["2024-08-20",118.25,120.5,115.5,115.75,98128.0],["2024-08-21",116.75,117.75,113.25,114.75,105268.0],["2024-08-22",114.75,115.75,109.375,112.0,197696.0],["2024-08-23",113.0,119.15,110.625,112.0,114964.0],["2024-08-26",112.0,112.5,109.5,109.5,72820.0],["2024-08-27",108.75,109.75,104.375,104.75,87180.0],["2024-08-28",105.0,107.625,101.625,104.75,132028.0],["2024-08-29",105.75,106.5,102.75,104.0,282468.0],["2024-08-30",105.0,105.75,100.75,102.0,125208.0],["2024-09-03",99.75,102.75,95.0,96.25,172184.0],["2024-09-04",95.75,105.25,93.575,104.25,186356.0],["2024-09-05",105.75,109.5,101.875,102.0,107276.0],["2024-09-06",101.5,101.75,88.5,90.25,234992.0],["2024-09-09",90.0,92.5,85.25,87.0,177596.0],["2024-09-10",86.0,87.0,81.5,84.75,159332.0],["2024-09-11",83.75,85.0,79.5,80.25,263248.0],["2024-09-12",80.0,85.0,76.75,82.75,171216.0],["2024-09-13",84.75,92.75,83.5,88.25,207484.0],["2024-09-16",89.75,92.5,81.5,82.0,280332.0],["2024-09-17",86.5,92.5,85.5,91.0,175836.0],["2024-09-18",90.25,104.5,89.875,99.75,197952.0],["2024-09-19",101.75,105.25,96.25,96.75,181856.0],["2024-09-20",97.0,98.0,87.0,88.0,211840.0],["2024-09-23",89.0,97.0,87.875,96.0,157032.0],["2024-09-24",95.5,100.375,94.0,96.5,186128.0],["2024-09-25",96.25,97.25,90.75,91.0,125664.0],["2024-09-26",92.5,94.5,89.25,93.25,155000.0],["2024-09-27",95.75,98.625,92.25,93.5,155956.0],["2024-09-30",92.75,100.5,90.75,98.25,358408.0],["2024-10-01",99.75,99.75,90.0,91.75,189968.0],["2024-10-02",90.5,91.75,76.0,89.5,538788.0],["2024-10-03",86.75,88.0,78.0,79.0,161916.0],["2024-10-04",81.0,81.25,78.0,80.25,156136.0],["2024-10-07",80.0,80.0,74.875,78.75,113904.0],["2024-10-08",78.0,81.125,76.625,78.75,86260.0],["2024-10-09",78.0,80.425,76.5,78.0,82176.0],["2024-10-10",76.0,84.5,75.0,83.0,232176.0],["2024-10-11",82.5,83.5,77.875,80.5,122132.0],["2024-10-14",80.25,88.0,79.0,87.5,227172.0],["2024-10-15",87.0,90.0,80.0,83.0,175204.0],["2024-10-16",83.5,87.125,81.0,81.5,160308.0],["2024-10-17",80.75,83.5,78.775,82.5,144364.0],["2024-10-18",83.0,85.0,74.5,74.5,123428.0],["2024-10-21",75.0,75.0,69.25,70.25,497556.0],["2024-10-22",71.0,71.875,68.25,70.5,97976.0],["2024-10-23",70.0,71.5,67.0,67.25,84408.0],["2024-10-24",68.0,69.0,66.25,67.25,108276.0],["2024-10-25",67.5,69.25,64.5,64.5,57440.0],["2024-10-28",66.0,69.75,65.5,67.5,96656.0],["2024-10-29",66.0,67.25,62.25,63.0,145124.0],["2024-10-30",59.25,62.5,58.875,61.5,150968.0],["2024-10-31",61.25,67.0,60.5,63.75,184644.0],["2024-11-01",63.75,68.125,63.75,67.5,107780.0],["2024-11-04",67.25,68.75,64.25,66.75,139640.0],["2024-11-05",66.5,68.75,63.875,68.25,130024.0],["2024-11-06",76.25,79.0,71.125,72.0,218568.0],["2024-11-07",71.0,72.25,68.25,69.75,172444.0],["2024-11-08",46.5,50.5,45.0,46.0,763584.0],["2024-11-11",46.5,54.5,46.375,54.0,369660.0],["2024-11-12",53.25,55.0,46.5,46.75,268152.0],["2024-11-13",46.75,48.75,45.75,47.0,225232.0],["2024-11-14",46.0,46.25,42.5,42.75,225796.0],["2024-11-15",43.25,43.25,39.375,39.5,141812.0],["2024-11-18",39.5,40.125,37.5,39.25,126364.0],["2024-11-19",39.0,40.5,38.0,39.75,142188.0],["2024-11-20",40.0,44.5,39.25,41.75,123616.0],["2024-11-21",41.5,45.5,41.0,44.5,163148.0],["2024-11-22",44.5,47.25,42.625,47.25,112080.0],["2024-11-25",48.0,57.5,48.0,56.5,280680.0],["2024-11-26",54.75,55.25,49.25,51.25,183100.0],["2024-11-27",51.75,54.75,51.0,52.75,117360.0],["2024-11-29",52.75,55.25,52.25,52.25,113524.0],["2024-12-02",52.25,59.75,52.25,57.5,180064.0],["2024-12-03",56.25,56.75,53.0,53.25,101044.0],["2024-12-04",52.75,56.25,52.0,55.75,123680.0],["2024-12-05",55.5,56.125,53.125,55.25,131584.0],["2024-12-06",56.0,57.775,53.25,54.25,80048.0],["2024-12-09",55.25,56.25,52.5,56.0,139116.0],["2024-12-10",56.25,56.25,50.5,52.5,125860.0],["2024-12-11",51.75,52.0,48.0,49.75,133652.0],["2024-12-12",52.25,56.0,51.0,55.5,162204.0],["2024-12-13",55.75,57.0,53.25,56.0,122852.0],["2024-12-16",56.25,58.25,54.5,54.75,239580.0],["2024-12-17",55.25,58.125,49.75,50.0,136472.0],["2024-12-18",50.25,53.75,47.5,48.75,148756.0],["2024-12-19",48.5,49.225,45.0,47.0,102576.0],["2024-12-20",45.75,49.75,45.75,49.25,209492.0],["2024-12-23",48.75,49.0,45.375,46.25,86668.0],["2024-12-24",47.0,48.0,45.275,47.75,45264.0],["2024-12-26",47.0,48.45,45.75,47.25,71384.0],["2024-12-27",47.5,48.25,45.75,47.5,102340.0],["2024-12-30",48.0,49.0,45.75,47.75,123100.0],["2024-12-31",48.0,49.25,45.75,47.5,106736.0],["2025-01-02",48.25,49.875,47.5,48.0,62964.0],["2025-01-03",48.25,53.0,47.75,52.25,157040.0],["2025-01-06",53.0,54.5,51.25,51.5,92436.0],["2025-01-07",50.75,54.25,50.75,53.75,143232.0],["2025-01-08",53.25,56.5,51.5,54.75,161512.0],["2025-01-10",55.0,64.75,54.275,60.75,276364.0],["2025-01-13",60.75,72.5,59.425,72.0,311528.0],["2025-01-14",72.25,76.125,67.5,68.75,241344.0],["2025-01-15",72.0,73.5,68.75,70.5,216324.0],["2025-01-16",70.0,80.375,69.75,74.0,401376.0],["2025-01-17",74.0,82.25,73.575,77.25,309184.0],["2025-01-21",79.0,85.875,78.0,85.25,300868.0],["2025-01-22",86.0,91.25,84.275,88.75,200512.0],["2025-01-23",88.0,92.75,84.5,92.25,166644.0],["2025-01-24",92.75,93.75,89.625,90.25,115792.0],["2025-01-27",88.75,91.25,82.375,84.75,288120.0],["2025-01-28",84.75,90.25,84.375,87.75,258644.0],["2025-01-29",87.25,89.375,84.125,85.75,101240.0],["2025-01-30",87.25,94.0,86.25,89.75,385884.0],["2025-01-31",89.75,90.375,80.75,83.5,207224.0],["2025-02-03",80.75,88.0,80.125,84.75,170068.0],["2025-02-04",84.25,87.75,82.75,87.0,96472.0],["2025-02-05",87.75,88.75,84.875,87.5,113680.0],["2025-02-06",88.25,88.75,80.0,82.0,139740.0],["2025-02-07",82.5,86.25,82.0,83.25,136160.0],["2025-02-10",84.25,84.375,79.625,82.25,99268.0],["2025-02-11",81.75,88.75,81.75,85.75,224228.0],["2025-02-12",83.75,89.75,82.25,89.25,223260.0],["2025-02-13",89.0,92.0,86.875,87.0,195272.0],["2025-02-14",87.5,90.25,85.0,85.5,185164.0],["2025-02-18",85.75,87.625,83.025,86.0,454816.0],["2025-02-19",85.25,93.25,85.25,89.25,264984.0],["2025-02-20",88.75,92.25,88.0,90.5,227808.0],["2025-02-21",91.25,95.25,88.0,88.0,189772.0],["2025-02-24",89.25,92.25,85.375,91.0,244624.0],["2025-02-25",90.75,95.75,90.25,90.75,272664.0],["2025-02-26",81.0,102.0,77.5,84.0,610688.0],["2025-02-27",86.75,92.0,82.75,83.75,260032.0],["2025-02-28",82.25,84.75,74.75,78.0,253944.0],["2025-03-03",79.0,80.0,74.0,74.5,129604.0],["2025-03-04",72.75,81.375,70.5,79.25,234068.0],["2025-03-05",79.5,90.125,78.275,88.5,360108.0],["2025-03-06",87.0,92.0,86.5,88.25,271808.0],["2025-03-07",87.5,89.25,80.875,87.75,238592.0],["2025-03-10",87.0,95.5,85.25,89.25,304468.0],["2025-03-11",89.75,97.75,89.625,96.25,330588.0],["2025-03-12",96.5,100.75,95.0,98.5,278376.0],["2025-03-13",98.75,103.875,98.5,100.0,202916.0],["2025-03-14",101.5,104.5,97.125,101.25,281424.0],["2025-03-17",101.75,105.625,99.0,105.0,330064.0],["2025-03-18",104.0,108.5,103.125,108.0,245536.0],["2025-03-19",108.5,112.5,108.0,110.0,158416.0],["2025-03-20",108.0,109.0,101.125,102.5,184540.0],["2025-03-21",103.0,113.25,102.175,113.25,340772.0],["2025-03-24",113.75,117.5,111.5,112.0,179868.0],["2025-03-25",111.5,114.375,109.75,112.0,147268.0],["2025-03-26",111.75,114.5,109.875,113.0,125032.0],["2025-03-27",113.0,116.875,110.75,115.25,126128.0],["2025-03-28",114.0,116.75,108.625,112.25,139312.0],["2025-03-31",108.75,110.5,105.75,108.25,166472.0],["2025-04-01",109.0,109.5,100.75,102.0,118948.0],["2025-04-02",100.0,104.625,97.5,101.75,131356.0],["2025-04-03",99.25,102.375,96.0,100.0,186348.0],["2025-04-04",97.25,107.75,97.25,103.75,170216.0],["2025-04-07",98.5,109.725,98.25,106.25,146568.0],["2025-04-08",135.25,152.0,129.5,134.0,847948.0],["2025-04-09",133.75,142.625,127.125,129.5,411060.0],["2025-04-10",132.25,140.125,126.75,137.5,308396.0],["2025-04-11",137.5,142.5,132.375,142.0,166736.0],["2025-04-14",143.75,144.25,135.75,140.0,171428.0],["2025-04-15",137.5,139.5,133.75,138.25,164228.0],["2025-04-16",139.25,141.0,134.75,136.75,171904.0],["2025-04-17",116.5,120.25,80.5,100.0,896544.0],["2025-04-21",99.5,106.25,98.625,103.5,269508.0],["2025-04-22",103.25,106.5,98.5,101.0,288396.0],["2025-04-23",100.5,106.5,95.75,98.0,236068.0],["2025-04-24",100.0,102.0,94.0,95.5,194928.0],["2025-04-25",99.75,99.875,94.625,97.5,144508.0],["2025-04-28",97.75,98.2,94.625,96.0,150552.0],["2025-04-29",96.25,96.875,94.0,95.0,165400.0],["2025-04-30",94.25,107.375,92.75,106.5,305344.0],["2025-05-01",107.25,108.375,96.5,98.25,189696.0],["2025-05-02",98.75,104.25,98.25,104.0,189124.0],["2025-05-05",105.25,105.75,102.0,103.0,144752.0],["2025-05-06",102.75,112.75,101.875,111.5,231728.0],["2025-05-07",117.75,119.5,83.75,84.75,401620.0],["2025-05-08",84.0,85.0,77.0,80.5,223928.0],["2025-05-09",80.5,82.0,71.5,72.25,243252.0],["2025-05-12",73.75,76.25,71.5,74.25,164776.0],["2025-05-13",74.0,74.4,65.875,67.5,207384.0],["2025-05-14",68.0,68.25,64.25,66.75,174996.0],["2025-05-15",65.5,65.5,61.25,63.75,190648.0],["2025-05-16",63.75,64.5,61.25,61.25,106588.0],["2025-05-19",61.5,61.75,57.0,58.5,166580.0],["2025-05-20",58.75,64.25,58.25,62.0,211876.0],["2025-05-21",61.5,61.5,57.75,58.75,181816.0],["2025-05-22",58.0,59.25,54.5,55.0,555852.0],["2025-05-23",55.0,56.125,53.75,55.5,133236.0],["2025-05-27",56.0,58.125,54.75,55.75,184824.0],["2025-05-28",56.75,59.0,55.5,58.75,140576.0],["2025-05-29",58.75,59.5,54.25,55.75,215288.0],["2025-05-30",56.0,57.375,54.375,55.5,176256.0],["2025-06-02",55.75,57.25,54.625,56.25,155612.0],["2025-06-03",56.0,59.125,54.275,56.75,273256.0],["2025-06-04",57.25,58.75,54.5,54.75,187844.0],["2025-06-05",55.0,55.25,52.25,52.5,115628.0],["2025-06-06",53.75,54.375,53.0,54.0,77960.0],["2025-06-09",55.25,62.0,55.25,57.0,181600.0],["2025-06-10",57.25,59.5,56.625,57.0,84688.0],["2025-06-11",57.25,61.125,56.25,57.25,123284.0],["2025-06-12",56.5,57.625,54.5,54.75,106804.0],["2025-06-13",53.5,54.875,53.25,53.75,104840.0],["2025-06-16",54.5,55.25,53.5,54.5,100512.0],["2025-06-17",53.75,55.75,52.25,52.5,334140.0],["2025-06-18",53.25,56.125,53.125,54.5,163644.0],["2025-06-20",54.875,55.75,52.5,52.75,124840.0],["2025-06-23",52.5,54.25,51.5,53.75,100196.0],["2025-06-24",53.75,55.25,52.375,55.25,95624.0],["2025-06-25",55.5,55.75,53.25,54.5,81344.0],["2025-06-26",54.75,58.0,54.75,57.75,107112.0],["2025-06-27",57.0,58.75,56.5,57.75,168380.0],["2025-06-30",57.25,60.5,57.0,57.5,159512.0],["2025-07-01",56.75,60.75,56.5,59.5,157560.0],["2025-07-02",59.25,59.75,56.25,59.75,174264.0],["2025-07-03",60.25,62.625,59.5,60.75,101800.0],["2025-07-07",59.75,60.75,57.0,58.25,105388.0],["2025-07-08",58.25,59.75,57.625,59.75,77940.0],["2025-07-09",61.0,61.0,56.5,57.25,92464.0],["2025-07-10",57.5,58.25,55.325,57.75,135028.0],["2025-07-11",57.5,57.875,55.125,55.75,91824.0],["2025-07-14",56.0,58.0,55.5,56.25,91704.0],["2025-07-15",56.25,57.0,54.75,55.0,75812.0],["2025-07-16",55.25,55.625,53.75,54.0,78388.0],["2025-07-17",54.5,56.25,54.125,54.25,97056.0],["2025-07-18",54.5,54.5,52.5,53.0,122688.0],["2025-07-21",53.25,56.0,53.0,53.5,84492.0],["2025-07-22",53.5,55.25,53.5,54.5,77120.0],["2025-07-23",54.25,57.25,52.625,57.25,129696.0],["2025-07-24",56.75,57.0,51.75,51.75,159716.0],["2025-07-25",51.75,52.5,51.0,51.5,122748.0],["2025-07-28",52.0,52.75,49.75,49.75,97560.0],["2025-07-29",50.0,50.25,47.5,48.25,122832.0],["2025-07-30",47.75,49.0,46.75,47.75,125520.0],["2025-07-31",47.75,48.0,44.5,44.75,133320.0],["2025-08-01",44.25,44.625,41.75,42.5,121704.0],["2025-08-04",42.5,45.5,42.125,45.375,168376.0],["2025-08-05",25.75,26.0,17.75,22.0,7008856.0],["2025-08-06",21.45,24.175,20.25,22.25,2238920.0],["2025-08-07",21.475,22.2,20.0,21.875,1346648.0],["2025-08-08",20.925,23.575,20.375,21.85,1218020.0],["2025-08-11",20.95,22.1,20.6,21.575,515444.0],["2025-08-12",21.25,23.5,20.75,22.3,1166156.0],["2025-08-13",22.5,28.625,22.425,26.25,1036788.0],["2025-08-14",25.0,27.75,24.5,26.5,393884.0],["2025-08-15",26.5,28.875,25.25,27.75,707148.0],["2025-08-18",27.75,31.875,27.5,30.75,326924.0],["2025-08-19",31.25,31.75,29.5,31.25,319192.0],["2025-08-20",29.75,30.975,29.25,30.25,289480.0],["2025-08-21",30.25,31.5,29.625,30.75,230680.0],["2025-08-22",31.0,33.75,30.75,33.25,346540.0],["2025-08-25",32.75,35.75,32.5,34.5,252624.0],["2025-08-26",34.25,34.5,30.0,30.75,315544.0],["2025-08-27",31.25,33.5,31.0,32.5,204212.0],["2025-08-28",33.0,33.275,31.0,31.75,170444.0],["2025-08-29",31.25,32.25,31.25,32.0,156260.0],["2025-09-02",32.0,32.5,31.25,31.75,162384.0],["2025-09-03",31.75,32.0,29.75,30.0,179036.0],["2025-09-04",30.25,31.5,28.75,30.25,309924.0],["2025-09-05",30.5,32.0,29.75,30.0,476192.0],["2025-09-08",30.0,32.25,29.375,31.5,313892.0],["2025-09-09",30.75,31.25,28.25,28.75,247504.0],["2025-09-10",29.5,29.5,28.0,28.25,199032.0],["2025-09-11",28.0,28.5,25.75,27.0,397132.0],["2025-09-12",27.25,27.75,26.25,26.75,180968.0],["2025-09-15",26.5,28.5,26.5,27.75,247776.0],["2025-09-16",27.5,29.0,27.0,28.0,314100.0],["2025-09-17",28.75,31.25,28.25,28.5,345464.0],["2025-09-18",29.25,31.5,29.0,29.25,560844.0],["2025-09-19",29.75,29.875,28.25,29.0,346240.0],["2025-09-22",28.75,29.0,27.625,28.25,264204.0],["2025-09-23",28.5,29.25,27.75,27.75,280956.0],["2025-09-24",28.0,29.25,27.75,28.75,183724.0],["2025-09-25",28.5,28.875,27.0,27.25,170568.0],["2025-09-26",27.75,28.25,26.875,27.25,132824.0],["2025-09-29",27.5,28.0,26.75,27.75,137356.0],["2025-09-30",27.75,28.25,25.5,25.75,253284.0],["2025-10-01",26.25,26.75,25.0,25.0,222352.0],["2025-10-02",25.0,27.25,25.0,27.0,218172.0],["2025-10-03",27.25,29.5,27.0,28.25,237064.0],["2025-10-06",28.25,29.0,27.75,28.0,139568.0],["2025-10-07",28.0,28.5,26.25,26.5,162292.0],["2025-10-08",26.75,27.25,25.5,27.25,468040.0],["2025-10-09",27.0,27.25,25.0,25.5,287596.0],["2025-10-10",25.75,26.125,23.25,23.675,562608.0],["2025-10-13",23.325,24.5,21.775,22.275,229060.0],["2025-10-14",22.25,22.9,21.25,22.85,284744.0],["2025-10-15",23.25,27.5,23.225,25.5,389828.0],["2025-10-16",25.5,25.75,23.8,24.125,352260.0],["2025-10-17",23.75,24.75,22.7,24.0,281204.0],["2025-10-20",23.75,25.75,23.525,24.75,172708.0],["2025-10-21",24.7,25.5,23.5,23.525,175928.0],["2025-10-22",23.35,24.35,23.25,23.55,177796.0],["2025-10-23",23.25,25.25,23.25,24.65,205992.0],["2025-10-24",24.75,25.25,23.75,24.25,151164.0],["2025-10-27",24.375,24.75,23.375,23.65,135948.0],["2025-10-28",23.35,23.925,22.75,22.85,167464.0],["2025-10-29",22.75,22.975,21.5,21.6,206652.0],["2025-10-30",21.25,21.75,19.825,20.0,728388.0],["2025-10-31",20.0,20.5,18.75,19.925,506900.0],["2025-11-03",19.5,21.175,19.45,20.25,463004.0],["2025-11-04",20.25,21.225,18.1,18.1,484092.0],["2025-11-05",18.675,21.375,17.75,18.85,756392.0],["2025-11-06",18.425,19.325,17.15,17.425,765852.0],["2025-11-07",17.0,17.25,15.9,16.675,402376.0],["2025-11-10",16.5,16.9,14.95,16.475,1295804.0],["2025-11-11",16.575,16.575,15.05,15.475,625048.0],["2025-11-12",15.0,16.125,15.0,15.7,413808.0],["2025-11-13",15.425,15.975,14.9,15.05,286928.0],["2025-11-14",14.9,14.9,14.0,14.4,383408.0],["2025-11-17",14.0,14.675,13.325,13.425,317372.0],["2025-11-18",13.275,13.775,13.125,13.7,251628.0],["2025-11-19",13.5,14.275,12.7,12.825,445824.0],["2025-11-20",13.075,14.575,13.05,13.05,712176.0],["2025-11-21",13.75,16.225,13.25,15.525,893080.0],["2025-11-24",15.275,16.275,14.625,16.025,978964.0],["2025-11-25",16.25,17.7,15.55,15.975,581988.0],["2025-11-26",16.25,16.8,15.75,16.6,276284.0],["2025-11-28",16.425,16.925,15.8,16.275,171112.0],["2025-12-01",16.5,16.95,15.475,15.55,506160.0],["2025-12-02",15.75,16.75,15.75,16.5,400256.0],["2025-12-03",16.5,17.35,16.0,16.975,254496.0],["2025-12-04",16.9,18.3,16.9,18.2,506096.0],["2025-12-05",17.875,17.875,16.0,16.3,287776.0],["2025-12-08",16.85,18.0,16.5,17.35,458100.0],["2025-12-09",17.175,17.25,16.0,16.45,216216.0],["2025-12-10",16.5,17.225,16.15,16.85,209188.0],["2025-12-11",16.575,18.175,16.4,18.025,352540.0],["2025-12-12",18.025,18.425,17.5,17.975,171260.0],["2025-12-15",18.0,18.125,16.4,16.575,498220.0],["2025-12-16",16.65,17.05,16.3,16.725,210028.0],["2025-12-17",16.7,17.25,16.55,16.8,190792.0],["2025-12-18",17.075,18.325,16.8,17.475,287676.0],["2025-12-19",17.375,18.7,16.85,18.375,433716.0],["2025-12-22",18.5,18.925,17.875,17.95,129016.0],["2025-12-23",17.825,17.875,16.825,17.175,139028.0],["2025-12-24",17.4,17.725,16.875,17.525,74436.0],["2025-12-26",17.7,18.25,17.2,18.15,110832.0],["2025-12-29",18.0,18.7,17.8,18.45,175016.0],["2025-12-30",18.5,18.725,17.875,17.875,104736.0],["2025-12-31",17.775,18.0,16.8,17.225,242392.0],["2026-01-02",17.525,17.975,16.675,16.85,88468.0],["2026-01-05",17.025,17.5,16.8,17.325,118912.0],["2026-01-06",17.0,20.575,17.0,20.4,432612.0],["2026-01-07",20.5,20.55,18.25,19.525,250444.0],["2026-01-08",19.425,22.6,19.425,22.6,419292.0],["2026-01-09",22.625,24.925,22.0,24.8,571452.0],["2026-01-12",24.3,24.925,22.9,24.65,350080.0],["2026-01-13",24.925,24.925,23.5,23.75,168788.0],["2026-01-14",23.625,24.6,22.775,24.225,221980.0],["2026-01-15",24.175,26.0,23.625,25.5,163972.0],["2026-01-16",25.5,26.2,24.75,25.5,171300.0],["2026-01-20",24.825,25.0,23.875,24.425,272276.0],["2026-01-21",24.425,24.925,22.8,23.825,152272.0],["2026-01-22",23.5,25.625,23.5,25.25,132928.0],["2026-01-23",25.25,25.25,24.15,24.775,142124.0],["2026-01-26",24.0,24.75,23.325,23.725,141012.0],["2026-01-27",23.1,23.1,19.775,21.35,478648.0],["2026-01-28",20.875,21.5,19.95,20.525,303240.0],["2026-01-29",20.0,22.325,19.85,21.55,287708.0],["2026-01-30",20.75,22.0,20.525,20.8,251928.0],["2026-02-02",22.25,22.375,20.4,20.7,209340.0],["2026-02-03",20.475,21.25,19.1,19.1,312308.0],["2026-02-04",19.025,19.325,17.125,17.225,271272.0],["2026-02-05",17.225,17.5,15.6,15.8,294616.0],["2026-02-06",16.25,16.875,15.8,16.2,221264.0],["2026-02-09",16.5,16.55,15.35,15.375,252176.0],["2026-02-10",15.25,15.575,11.2,11.275,1286976.0],["2026-02-11",11.275,11.7,9.5,9.5,649920.0],["2026-02-12",9.85,9.875,8.45,9.075,562724.0],["2026-02-13",9.0,10.25,8.825,9.025,363504.0],["2026-02-17",9.25,9.35,8.7,8.85,380344.0],["2026-02-18",9.0,9.9,8.9,9.425,333200.0],["2026-02-19",9.25,10.125,8.875,10.1,209864.0],["2026-02-20",9.975,10.975,9.675,10.95,235544.0],["2026-02-23",10.975,10.975,10.075,10.85,208556.0],["2026-02-24",10.75,11.275,9.8,9.85,215908.0],["2026-02-25",10.0,13.15,9.825,12.5,467448.0],["2026-02-26",12.375,15.425,11.8,14.875,380680.0],["2026-02-27",15.0,15.0,13.675,14.725,266908.0],["2026-03-02",14.0,15.5,13.25,15.4,257272.0],["2026-03-03",15.225,15.575,13.6,14.175,241808.0],["2026-03-04",15.525,18.0,14.3,17.475,339108.0],["2026-03-05",17.5,18.175,15.625,16.625,237648.0],["2026-03-06",16.5,16.5,13.75,14.95,201564.0],["2026-03-09",14.75,15.175,13.55,15.0,175312.0],["2026-03-10",14.3,15.725,14.3,14.55,140160.0],["2026-03-11",14.25,16.35,14.25,15.925,207824.0],["2026-03-12",15.175,15.75,14.65,15.125,96944.0],["2026-03-13",15.175,15.7,14.7,15.0,80024.0],["2026-03-16",14.725,15.5,14.6,14.875,66640.0],["2026-03-17",15.0,15.575,14.775,15.35,70676.0],["2026-03-18",15.25,15.475,14.35,14.75,91316.0],["2026-03-19",13.9,14.0,10.9,11.8,257384.0],["2026-03-20",11.8,11.95,10.65,10.65,162536.0],["2026-03-23",10.9,12.075,10.75,11.0,223496.0],["2026-03-24",10.75,12.175,9.5,10.925,223252.0],["2026-03-25",11.0,11.325,10.525,10.675,98952.0],["2026-03-26",10.875,10.95,9.45,9.525,224816.0],["2026-03-27",9.7,10.25,9.375,9.9,146464.0],["2026-03-30",9.85,10.225,7.6,8.025,330028.0],["2026-03-31",7.91,8.455,7.48,7.91,406000.0],["2026-04-01",7.8,9.8,7.66,9.75,506000.0],["2026-04-02",9.32,10.86,9.192,10.74,415500.0],["2026-04-06",10.74,14.28,10.417,13.96,633600.0],["2026-04-07",13.99,16.93,13.86,16.59,609300.0],["2026-04-08",17.3,18.845,16.553,18.47,415000.0],["2026-04-09",18.38,20.12,16.54,19.84,429400.0],["2026-04-10",19.84,20.765,18.45,19.02,338900.0],["2026-04-13",18.83,21.91,18.71,21.63,398100.0],["2026-04-14",22.04,23.3,21.31,22.68,313000.0],["2026-04-15",22.31,27.0,21.89,26.88,329800.0],["2026-04-16",26.45,30.98,26.45,30.94,371700.0],["2026-04-17",31.58,32.0,28.0,30.05,431400.0],["2026-04-20",29.0,32.36,26.55,28.3,627500.0],["2026-04-21",28.83,30.19,23.14,24.48,550800.0],["2026-04-22",25.0,29.34,25.0,28.32,400000.0],["2026-04-23",27.31,27.34,24.02,26.32,369700.0],["2026-04-24",26.31,26.85,24.7,26.21,281800.0],["2026-04-27",26.28,26.49,24.24,25.32,318800.0],["2026-04-28",24.77,29.19,24.654,27.9,343400.0],["2026-04-29",27.69,28.07,25.059,27.89,513500.0],["2026-04-30",28.04,28.13,26.28,27.95,496900.0],["2026-05-01",28.74,29.78,26.89,29.58,340400.0],["2026-05-04",27.58,28.5,25.395,26.94,346100.0],["2026-05-05",27.0,27.32,25.5,26.74,217300.0],["2026-05-06",27.14,29.25,26.55,27.85,342700.0],["2026-05-07",43.59,63.871,41.76,60.66,3892900.0],["2026-05-08",61.39,61.39,51.605,54.23,860500.0],["2026-05-11",55.24,60.0,52.13,59.61,703800.0],["2026-05-12",59.16,72.39,57.465,69.54,670900.0],["2026-05-13",68.3,74.69,67.106,72.01,542600.0],["2026-05-14",72.01,79.66,70.705,78.49,442400.0],["2026-05-15",78.67,84.9,73.096,81.73,443800.0],["2026-05-18",80.36,90.48,78.33,86.8,399500.0],["2026-05-19",87.89,89.37,84.04,88.2,194200.0],["2026-05-20",87.64,89.65,78.68,80.94,444000.0],["2026-05-21",83.36,86.0,78.57,80.57,310800.0],["2026-05-22",81.8,87.02,74.55,86.39,336200.0],["2026-05-26",88.47,89.0,81.87,85.27,295900.0],["2026-05-27",86.0,91.85,81.72,90.23,353100.0],["2026-05-28",89.435,94.71,88.59,90.37,181300.0],["2026-05-29",91.46,93.9,88.0,92.28,240300.0],["2026-06-01",92.11,92.69,88.065,92.54,190100.0],["2026-06-02",91.87,91.87,84.34,86.75,299400.0],["2026-06-03",85.81,86.6,80.0,82.7,252900.0],["2026-06-04",83.86,98.53,83.295,95.23,305000.0],["2026-06-05",94.56,99.135,91.169,96.85,215200.0],["2026-06-08",96.3,101.76,93.77,95.33,253500.0],["2026-06-09",95.65,104.547,94.25,102.16,234900.0],["2026-06-10",102.16,109.485,100.54,101.7,295800.0],["2026-06-11",104.85,116.99,101.98,116.16,211300.0],["2026-06-12",116.2,118.25,108.74,112.91,288800.0],["2026-06-15",113.86,115.99,103.0,114.34,312300.0],["2026-06-16",114.28,114.28,108.19,113.27,277600.0],["2026-06-17",113.55,115.63,104.29,104.67,288000.0],["2026-06-18",105.0,114.41,102.32,113.8,417100.0],["2026-06-22",114.56,119.07,111.71,113.11,177300.0],["2026-06-23",109.39,112.58,104.65,111.73,378800.0],["2026-06-24",114.96,114.96,105.29,106.96,379300.0],["2026-06-25",106.53,110.585,93.01,107.25,386500.0],["2026-06-26",105.6,119.25,104.395,119.25,637700.0],["2026-06-29",119.91,125.71,113.123,115.15,440400.0],["2026-06-30",114.0,117.13,106.55,107.18,477900.0],["2026-07-01",109.31,115.19,108.45,111.74,311900.0],["2026-07-02",111.44,112.5,108.62,111.01,190300.0],["2026-07-06",108.81,115,104.79,107.6,294921.023642],["2026-07-07",108,110.18,103.89,107.47,182273.845956],["2026-07-08",107.35,117,107.15,111.79,399481.993675],["2026-07-09",113,115.96,108.95,115.67,199024.327106],["2026-07-10",114.46,116.01,105.7058,114.85,206287.316501],["2026-07-13",115.94,121.84,110.6843,115.85,305263.941298],["2026-07-14",117.54,125.62,113.06,122.61,364771.963914],["2026-07-15",121.63,126.03,115,124.29,296535.105943],["2026-07-16",125.71,130.16,116,121.22,521831.885268],["2026-07-17",118.2,133.04,117.82,129.84,370263.526932],["2026-07-20",129.79,129.79,116,122.1,386993.297012],["2026-07-21",120.51,126.24,120.475,125.78,166275.856717],["2026-07-22",123.7,124.6,117.84,119.88,237520.347894],["2026-07-23",113.33,113.33,99.06,100.27,522423.122263],["2026-07-24",102.18,104.5,96.7,98,247578.180884],["2026-07-27",100.11,101.92,92.78,98.43,384750.219517],["2026-07-28",96.36,99.71,89.77,99.14,406199.683809],["2026-07-29",97.99,100.31,91.1,92.66,336120.164603],["2026-07-30",95.23,97.795,92.92,96.75,170088.214582],["2026-07-31",98.2,98.2,90.74,91.61,174012.021315],["2026-08-03",92.92,97.56,91.62,94.11,425752.004594],["2026-08-04",95.52,95.52,86.31,94.78,433435.380228],["2026-08-05",94.78,114.32,93.73,107.85,1114194.667941],["2026-08-06",100.59,100.59,86.29,86.83,921539.653273],["2026-08-07",89.21,100.85,89.21,95.51,540340.249543],["2026-08-10",95.51,103.88,94.555,97.55,131965.814248],["2026-08-11",100.32,101.8,86.23,86.39,393988.377979],["2026-08-12",85.9,90.8511,85.9,86.26,366992.255732],["2026-08-13",88.81,91.3641,86.24,88.9,231282.146242],["2026-08-14",90.29,97.65,89.3475,96.9,201148.301978]]}