{"t":"CISS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-14",3780000.0,4200000.0,2079000.0,2100000.0,0.0],["2023-06-15",1890000.0,2055900.0,816900.0,1115100.0,0.0],["2023-06-16",966000.0,1152900.0,892500.0,1143870.0,0.0],["2023-06-20",1155000.0,1558200.0,1155000.0,1197000.0,0.0],["2023-06-21",1071000.0,1165500.0,1002750.0,1003800.0,0.0],["2023-06-22",737100.0,1092000.0,588000.0,777000.0,4.0],["2023-06-23",800100.0,961800.0,516600.0,552300.0,8.0],["2023-06-26",499800.0,508200.0,361200.0,388500.0,6.0],["2023-06-27",312900.0,390600.0,290430.0,354900.0,7.0],["2023-06-28",327600.0,344400.0,270900.0,279300.0,7.0],["2023-06-29",262500.0,302400.0,242550.0,260400.0,5.0],["2023-06-30",266700.0,270900.0,224700.0,233100.0,30.0],["2023-07-03",208740.0,260400.0,207900.0,235200.0,4.0],["2023-07-05",245700.0,256200.0,239400.0,243600.0,4.0],["2023-07-06",241500.0,247800.0,231000.0,235200.0,2.0],["2023-07-07",237300.0,258300.0,228900.0,243600.0,4.0],["2023-07-10",243600.0,256200.0,224700.0,237300.0,3.0],["2023-07-11",231000.0,243600.0,220500.0,235200.0,5.0],["2023-07-12",260400.0,302400.0,226800.0,231000.0,22.0],["2023-07-13",235200.0,239400.0,203700.0,210000.0,7.0],["2023-07-14",222600.0,222600.0,204750.0,208530.0,4.0],["2023-07-17",231000.0,233100.0,206850.0,210000.0,9.0],["2023-07-18",207690.0,210000.0,178500.0,183120.0,6.0],["2023-07-19",179760.0,182700.0,161700.0,173040.0,5.0],["2023-07-20",175980.0,180600.0,168210.0,170100.0,3.0],["2023-07-21",174090.0,175560.0,158340.0,158340.0,3.0],["2023-07-24",159600.0,159600.0,143010.0,145530.0,3.0],["2023-07-25",140700.0,144690.0,132510.0,138600.0,3.0],["2023-07-26",142800.0,161700.0,130410.0,138390.0,8.0],["2023-07-27",134820.0,140700.0,122010.0,124950.0,4.0],["2023-07-28",129990.0,129990.0,115500.0,127470.0,4.0],["2023-07-31",147420.0,149940.0,134400.0,140700.0,5.0],["2023-08-01",135240.0,144060.0,132300.0,135870.0,3.0],["2023-08-02",135870.0,136290.0,128310.0,136080.0,2.0],["2023-08-03",133140.0,135450.0,127470.0,131460.0,2.0],["2023-08-04",132300.0,134190.0,126000.0,126420.0,1.0],["2023-08-07",123900.0,133140.0,121800.0,126210.0,2.0],["2023-08-08",124110.0,129990.0,118230.0,128940.0,2.0],["2023-08-09",131250.0,132300.0,123060.0,126420.0,1.0],["2023-08-10",130410.0,132090.0,123480.0,125790.0,1.0],["2023-08-11",126210.0,130200.0,122850.0,130200.0,2.0],["2023-08-14",131250.0,131250.0,126210.0,126630.0,1.0],["2023-08-15",126210.0,128730.0,121380.0,123480.0,1.0],["2023-08-16",119700.0,121800.0,98700.0,102900.0,4.0],["2023-08-17",103950.0,103950.0,99330.0,101430.0,1.0],["2023-08-18",99120.0,100800.0,94710.0,95550.0,2.0],["2023-08-21",97020.0,97020.0,93240.0,94290.0,1.0],["2023-08-22",96390.0,96600.0,86310.0,88200.0,1.0],["2023-08-23",89670.0,102480.0,84840.0,98700.0,2.0],["2023-08-24",98280.0,98910.0,87150.0,91140.0,1.0],["2023-08-25",95130.0,100380.0,92400.0,92400.0,1.0],["2023-08-28",92610.0,98280.0,89040.0,95340.0,1.0],["2023-08-29",96600.0,105210.0,90510.0,93030.0,1.0],["2023-08-30",93030.0,96390.0,90510.0,91350.0,0.0],["2023-08-31",90510.0,97650.0,84420.0,90300.0,1.0],["2023-09-01",115500.0,146790.0,92400.0,95760.0,19.0],["2023-09-05",96810.0,98700.0,87150.0,90300.0,1.0],["2023-09-06",88620.0,93450.0,86100.0,87150.0,1.0],["2023-09-07",86520.0,90300.0,84630.0,85260.0,1.0],["2023-09-08",85890.0,89250.0,80850.0,81060.0,2.0],["2023-09-11",84000.0,84000.0,78750.0,78960.0,1.0],["2023-09-12",83370.0,83370.0,77700.0,77910.0,1.0],["2023-09-13",77700.0,80010.0,76020.0,79590.0,1.0],["2023-09-14",79800.0,82320.0,79380.0,81270.0,0.0],["2023-09-15",81060.0,84000.0,79800.0,83580.0,0.0],["2023-09-18",87990.0,87990.0,79800.0,81060.0,0.0],["2023-09-19",84420.0,84420.0,77700.0,79380.0,0.0],["2023-09-20",79590.0,87150.0,76230.0,81900.0,1.0],["2023-09-21",86100.0,90300.0,81690.0,89040.0,1.0],["2023-09-22",83580.0,90720.0,83580.0,87360.0,0.0],["2023-09-25",90510.0,100380.0,85050.0,100380.0,2.0],["2023-09-26",98280.0,102900.0,92820.0,93450.0,2.0],["2023-09-27",90300.0,100170.0,90300.0,94080.0,1.0],["2023-09-28",94500.0,96600.0,93450.0,93450.0,0.0],["2023-09-29",94500.0,99120.0,91560.0,96390.0,1.0],["2023-10-02",95970.0,101850.0,92400.0,94500.0,1.0],["2023-10-03",96600.0,97440.0,90300.0,91350.0,1.0],["2023-10-04",91350.0,96600.0,89250.0,91350.0,1.0],["2023-10-05",86520.0,91140.0,86520.0,87780.0,0.0],["2023-10-06",90300.0,90300.0,77700.0,81690.0,1.0],["2023-10-09",84210.0,84210.0,77910.0,82530.0,1.0],["2023-10-10",82530.0,89250.0,81480.0,84000.0,0.0],["2023-10-11",80010.0,97230.0,80010.0,97230.0,2.0],["2023-10-12",92400.0,96600.0,86310.0,89460.0,1.0],["2023-10-13",108360.0,133980.0,87360.0,90930.0,27.0],["2023-10-16",90930.0,94500.0,78750.0,82950.0,4.0],["2023-10-17",84000.0,89250.0,81900.0,86310.0,2.0],["2023-10-18",86100.0,88200.0,82110.0,86310.0,1.0],["2023-10-19",85050.0,89040.0,80010.0,88200.0,1.0],["2023-10-20",79800.0,86100.0,79800.0,85890.0,1.0],["2023-10-23",83370.0,87150.0,79800.0,84000.0,0.0],["2023-10-24",81690.0,86520.0,80010.0,81480.0,0.0],["2023-10-25",81900.0,83370.0,80010.0,81690.0,0.0],["2023-10-26",83790.0,83790.0,79800.0,82110.0,0.0],["2023-10-27",79800.0,82110.0,78750.0,79590.0,3.0],["2023-10-30",84000.0,88620.0,81060.0,88620.0,1.0],["2023-10-31",85890.0,88200.0,84000.0,85680.0,0.0],["2023-11-01",85470.0,86730.0,80850.0,85890.0,1.0],["2023-11-02",88410.0,88410.0,82950.0,86100.0,1.0],["2023-11-03",97650.0,105000.0,83790.0,88200.0,18.0],["2023-11-06",84210.0,123270.0,82110.0,89250.0,5.0],["2023-11-07",93870.0,98700.0,87360.0,96600.0,1.0],["2023-11-08",93450.0,96600.0,92190.0,93450.0,0.0],["2023-11-09",94500.0,94500.0,84210.0,90300.0,1.0],["2023-11-10",86310.0,90300.0,85470.0,88410.0,0.0],["2023-11-13",92400.0,93030.0,87150.0,88620.0,0.0],["2023-11-14",95550.0,95550.0,86520.0,92190.0,0.0],["2023-11-15",89880.0,92400.0,88830.0,90510.0,0.0],["2023-11-16",90300.0,104790.0,84420.0,87570.0,12.0],["2023-11-17",108360.0,113400.0,86730.0,99540.0,45.0],["2023-11-20",93660.0,111300.0,89250.0,108570.0,5.0],["2023-11-21",102270.0,121800.0,100800.0,121800.0,5.0],["2023-11-22",118650.0,121590.0,110250.0,112560.0,2.0],["2023-11-24",107520.0,112560.0,105000.0,106260.0,1.0],["2023-11-27",107100.0,107100.0,86100.0,92820.0,3.0],["2023-11-28",90300.0,95550.0,89250.0,92820.0,1.0],["2023-11-29",95340.0,114450.0,90300.0,110040.0,9.0],["2023-11-30",111090.0,115500.0,107310.0,113400.0,2.0],["2023-12-01",113400.0,114030.0,107100.0,110880.0,1.0],["2023-12-04",109200.0,109200.0,104370.0,107310.0,1.0],["2023-12-05",107100.0,114030.0,105210.0,111930.0,1.0],["2023-12-06",112770.0,112770.0,100800.0,101850.0,1.0],["2023-12-07",107100.0,107100.0,96600.0,100800.0,1.0],["2023-12-08",102270.0,104790.0,96180.0,98490.0,1.0],["2023-12-11",95970.0,102480.0,88410.0,98070.0,1.0],["2023-12-12",100800.0,103320.0,96600.0,102060.0,0.0],["2023-12-13",99120.0,102900.0,96810.0,98700.0,0.0],["2023-12-14",98700.0,105000.0,97230.0,104580.0,1.0],["2023-12-15",102900.0,104790.0,99540.0,99540.0,1.0],["2023-12-18",99540.0,110250.0,99540.0,107730.0,1.0],["2023-12-19",107730.0,112350.0,107730.0,110040.0,1.0],["2023-12-20",111300.0,115500.0,105000.0,106680.0,1.0],["2023-12-21",105420.0,106680.0,98280.0,103740.0,1.0],["2023-12-22",98910.0,110880.0,98910.0,105630.0,1.0],["2023-12-26",111300.0,113190.0,107100.0,112350.0,1.0],["2023-12-27",111300.0,119910.0,109200.0,119700.0,1.0],["2023-12-28",120330.0,124530.0,116970.0,121800.0,1.0],["2023-12-29",123270.0,123900.0,107730.0,111300.0,1.0],["2024-01-02",116760.0,117180.0,111090.0,113820.0,0.0],["2024-01-03",113400.0,113820.0,108780.0,113400.0,0.0],["2024-01-04",111300.0,133560.0,107310.0,133560.0,4.0],["2024-01-05",135450.0,143850.0,130410.0,138810.0,2.0],["2024-01-08",138600.0,142800.0,119700.0,122010.0,2.0],["2024-01-09",117600.0,117600.0,84210.0,91140.0,5.0],["2024-01-10",96180.0,101850.0,86940.0,96600.0,1.0],["2024-01-11",100800.0,100800.0,92820.0,97230.0,0.0],["2024-01-12",98700.0,98700.0,93450.0,94920.0,1.0],["2024-01-16",92400.0,109200.0,92400.0,102900.0,3.0],["2024-01-17",103950.0,109200.0,88620.0,88620.0,3.0],["2024-01-18",88200.0,94920.0,77700.0,78960.0,3.0],["2024-01-19",26250.0,31290.0,23940.0,28350.0,185.0],["2024-01-22",26040.0,26250.0,23100.0,24570.0,76.0],["2024-01-23",25200.0,27930.0,23310.0,26880.0,69.0],["2024-01-24",28560.0,29400.0,25830.0,27930.0,122.0],["2024-01-25",36540.0,41370.0,30660.0,33600.0,483.0],["2024-01-26",27510.0,31080.0,27300.0,27720.0,81.0],["2024-01-29",26460.0,28560.0,26040.0,28350.0,168.0],["2024-01-30",37380.0,38010.0,28560.0,33600.0,422.0],["2024-01-31",30240.0,31500.0,29190.0,30240.0,58.0],["2024-02-01",30030.0,30240.0,27510.0,28770.0,42.0],["2024-02-02",33600.0,36120.0,30660.0,33810.0,305.0],["2024-02-05",31710.0,33180.0,29400.0,31080.0,82.0],["2024-02-06",28350.0,28980.0,27300.0,28140.0,47.0],["2024-02-07",27510.0,28980.0,26250.0,26460.0,32.0],["2024-02-08",25620.0,27720.0,25410.0,26460.0,38.0],["2024-02-09",26040.0,27510.0,25830.0,26040.0,18.0],["2024-02-12",27300.0,27300.0,24780.0,25620.0,25.0],["2024-02-13",24990.0,25200.0,24150.0,24150.0,19.0],["2024-02-14",24990.0,25410.0,23730.0,25200.0,15.0],["2024-02-15",24150.0,26880.0,23940.0,26040.0,20.0],["2024-02-16",26040.0,26040.0,24150.0,25200.0,13.0],["2024-02-20",26040.0,26040.0,24780.0,25200.0,14.0],["2024-02-21",24780.0,28350.0,24780.0,26040.0,26.0],["2024-02-22",26670.0,26670.0,24360.0,24570.0,13.0],["2024-02-23",24780.0,24990.0,23100.0,23730.0,14.0],["2024-02-26",21000.0,22260.0,20580.0,21630.0,19.0],["2024-02-27",21630.0,23100.0,21420.0,21840.0,9.0],["2024-02-28",21420.0,22470.0,21210.0,21630.0,10.0],["2024-02-29",23100.0,23100.0,21630.0,21840.0,10.0],["2024-03-01",22890.0,22890.0,20160.0,20160.0,22.0],["2024-03-04",20580.0,20580.0,18690.0,19530.0,19.0],["2024-03-05",19110.0,20370.0,17640.0,19740.0,12.0],["2024-03-06",20160.0,20160.0,18690.0,19320.0,7.0],["2024-03-07",18900.0,20160.0,18690.0,19320.0,7.0],["2024-03-08",19320.0,19530.0,18690.0,19320.0,7.0],["2024-03-11",19320.0,19950.0,18900.0,19740.0,5.0],["2024-03-12",19110.0,20370.0,18690.0,18900.0,7.0],["2024-03-13",19320.0,19950.0,17850.0,18900.0,11.0],["2024-03-14",19110.0,19110.0,15960.0,16590.0,13.0],["2024-03-15",5250.0,6510.0,5250.0,5880.0,970.0],["2024-03-18",6300.0,6930.0,5670.0,6300.0,398.0],["2024-03-19",6720.0,7770.0,5880.0,6300.0,414.0],["2024-03-20",6300.0,7140.0,6090.0,6300.0,187.0],["2024-03-21",6510.0,6720.0,6090.0,6300.0,124.0],["2024-03-22",6300.0,6930.0,5670.0,6510.0,161.0],["2024-03-25",6720.0,7770.0,6720.0,7350.0,244.0],["2024-03-26",9870.0,13440.0,8820.0,10080.0,2856.0],["2024-03-27",9030.0,9450.0,7560.0,7980.0,487.0],["2024-03-28",7770.0,7980.0,6930.0,7350.0,321.0],["2024-04-01",7140.0,8400.0,6510.0,7560.0,271.0],["2024-04-02",8610.0,9870.0,8190.0,8610.0,667.0],["2024-04-03",10500.0,11550.0,9450.0,10710.0,737.0],["2024-04-04",11340.0,11340.0,8820.0,9240.0,340.0],["2024-04-05",9030.0,10500.0,7980.0,9870.0,243.0],["2024-04-08",10290.0,10290.0,9030.0,9450.0,140.0],["2024-04-09",9030.0,9240.0,8400.0,8820.0,121.0],["2024-04-10",6510.0,7770.0,6510.0,6930.0,489.0],["2024-04-11",6930.0,6930.0,5880.0,6090.0,242.0],["2024-04-12",4305.0,4725.0,3528.0,3916.5,2715.0],["2024-04-15",3738.0,3738.0,2835.0,3024.0,1485.0],["2024-04-16",2772.0,3696.0,2541.0,3339.0,5938.0],["2024-04-17",3465.0,4725.0,2688.0,3024.0,7637.0],["2024-04-18",2898.0,3297.0,2795.1001,3045.0,1003.0],["2024-04-19",2835.0,2845.5,2373.0,2457.0,1266.0],["2024-04-22",2457.0,2814.0,2331.0,2730.0,973.0],["2024-04-23",2646.0,2961.0,2583.0,2635.5,550.0],["2024-04-24",2730.0,3129.0,2646.0,3003.0,859.0],["2024-04-25",2877.0,3024.0,2688.0,2856.0,323.0],["2024-04-26",2919.0,3066.0,2730.0,2835.0,342.0],["2024-04-29",2835.0,2919.0,2583.0,2814.0,363.0],["2024-04-30",2835.0,3024.0,2688.0,2814.0,456.0],["2024-05-01",2772.0,2835.0,2688.0,2730.0,313.0],["2024-05-02",2709.0,2874.8999,2667.0,2751.0,369.0],["2024-05-03",2793.0,2856.0,2688.0,2793.0,277.0],["2024-05-06",2856.0,3066.0,2814.0,2877.0,307.0],["2024-05-07",2856.0,3045.0,2814.0,2877.0,306.0],["2024-05-08",2898.0,2898.0,2772.0,2835.0,180.0],["2024-05-09",2835.0,2898.0,2793.0,2835.0,164.0],["2024-05-10",2814.0,2835.0,2646.0,2646.0,191.0],["2024-05-13",2688.0,3003.0,2650.2,2961.0,678.0],["2024-05-14",3045.0,3234.0,2793.0,2919.0,1136.0],["2024-05-15",2919.0,3066.0,2795.1001,3003.0,444.0],["2024-05-16",3066.0,3171.0,2961.0,3129.0,997.0],["2024-05-17",3465.0,3717.0,3213.0,3507.0,2162.0],["2024-05-20",3444.0,3885.0,3108.0,3171.0,1538.0],["2024-05-21",3276.0,3465.0,3108.0,3360.0,794.0],["2024-05-22",3339.0,3444.0,3108.0,3150.0,486.0],["2024-05-23",3234.0,3402.0,3129.0,3318.0,504.0],["2024-05-24",3360.0,3612.0,3297.0,3381.0,762.0],["2024-05-28",3675.0,3864.0,3234.0,3339.0,1349.0],["2024-05-29",3171.0,3580.5,3108.0,3528.0,624.0],["2024-05-30",3528.0,3549.0,3318.0,3444.0,251.0],["2024-05-31",3801.0,4116.0,3591.0,3780.0,8349.0],["2024-06-03",3864.0,3927.0,3486.0,3801.0,1190.0],["2024-06-04",3675.0,3822.0,3507.0,3738.0,636.0],["2024-06-05",3675.0,3696.0,3528.0,3570.0,473.0],["2024-06-06",3507.0,3549.0,3276.0,3381.0,649.0],["2024-06-07",3276.0,3465.0,3234.0,3465.0,325.0],["2024-06-10",3465.0,3465.0,3276.0,3339.0,218.0],["2024-06-11",3318.0,3402.0,3192.0,3297.0,414.0],["2024-06-12",3318.0,3402.0,3234.0,3297.0,359.0],["2024-06-13",3255.0,3276.0,3045.0,3150.0,355.0],["2024-06-14",3087.0,3118.5,2835.0,2856.0,789.0],["2024-06-17",2877.0,3066.0,2856.0,2940.0,266.0],["2024-06-18",2898.0,2961.0,2730.0,2751.0,396.0],["2024-06-20",2730.0,2772.0,2583.0,2625.0,708.0],["2024-06-21",2646.0,2772.0,2583.0,2709.0,320.0],["2024-06-24",2730.0,3171.0,2730.0,2940.0,430.0],["2024-06-25",3003.0,3087.0,2898.0,3087.0,275.0],["2024-06-26",3045.0,3045.0,2919.0,2982.0,101.0],["2024-06-27",3003.0,3003.0,2877.0,2982.0,112.0],["2024-06-28",3003.0,3003.0,2835.0,2919.0,203.0],["2024-07-01",2940.0,2982.0,2814.0,2877.0,108.0],["2024-07-02",2835.0,2898.0,2751.0,2877.0,102.0],["2024-07-03",2856.0,2929.5,2835.0,2835.0,66.0],["2024-07-05",2877.0,2898.0,2772.0,2856.0,100.0],["2024-07-08",2856.0,2877.0,2709.0,2751.0,207.0],["2024-07-09",2730.0,2755.2,2625.0,2709.0,272.0],["2024-07-10",2667.0,2961.0,2667.0,2919.0,253.0],["2024-07-11",2961.0,3087.0,2877.0,3024.0,241.0],["2024-07-12",2898.0,3003.0,2877.0,2898.0,132.0],["2024-07-15",2898.0,2940.0,2835.0,2898.0,71.0],["2024-07-16",2856.0,3024.0,2856.0,3003.0,125.0],["2024-07-17",3003.0,3141.6001,2940.0,3087.0,141.0],["2024-07-18",3087.0,3255.0,3024.0,3066.0,141.0],["2024-07-19",3087.0,3087.0,2856.0,2940.0,118.0],["2024-07-22",2898.0,2919.0,2793.0,2835.0,100.0],["2024-07-23",2835.0,2856.0,2751.0,2835.0,78.0],["2024-07-24",2772.0,2814.0,2688.0,2730.0,149.0],["2024-07-25",2751.0,2898.0,2734.2,2814.0,97.0],["2024-07-26",2793.0,2919.0,2772.0,2835.0,95.0],["2024-07-29",2856.0,2898.0,2845.5,2877.0,59.0],["2024-07-30",2898.0,2919.0,2814.0,2835.0,76.0],["2024-07-31",2877.0,2877.0,2730.0,2772.0,90.0],["2024-08-01",2788.8,2793.0,2667.0,2730.0,122.0],["2024-08-02",2730.0,2730.0,2572.5,2646.0,142.0],["2024-08-05",2583.0,2667.0,2373.0,2646.0,194.0],["2024-08-06",2667.0,2709.0,2541.0,2562.0,97.0],["2024-08-07",2604.0,2604.0,2520.0,2541.0,83.0],["2024-08-08",2583.0,2604.0,2562.0,2604.0,36.0],["2024-08-09",2604.0,2646.0,2520.0,2604.0,53.0],["2024-08-12",2583.0,2667.0,2583.0,2646.0,53.0],["2024-08-13",2667.0,2688.0,2604.0,2688.0,85.0],["2024-08-14",2709.0,2751.0,2583.0,2604.0,66.0],["2024-08-15",2625.0,2646.0,2583.0,2604.0,55.0],["2024-08-16",2604.0,2793.0,2604.0,2793.0,86.0],["2024-08-19",2793.0,2919.0,2772.0,2856.0,115.0],["2024-08-20",2879.1001,3087.0,2877.0,3087.0,173.0],["2024-08-21",3087.0,3129.0,2961.0,3087.0,192.0],["2024-08-22",3150.0,3192.0,2814.0,2877.0,329.0],["2024-08-23",2856.0,2898.0,2730.0,2866.5,149.0],["2024-08-26",2898.0,2898.0,2667.0,2730.0,156.0],["2024-08-27",2667.0,2751.0,2478.0,2604.0,204.0],["2024-08-28",2646.0,2667.0,2520.0,2520.0,71.0],["2024-08-29",2541.0,2730.0,2520.0,2688.0,85.0],["2024-08-30",2688.0,2730.0,2604.0,2604.0,95.0],["2024-09-03",2604.0,2643.8999,2289.0,2436.0,339.0],["2024-09-04",2436.0,2436.0,2310.0,2373.0,86.0],["2024-09-05",2373.0,2410.8,2310.0,2352.0,48.0],["2024-09-06",2352.0,2352.0,2289.0,2289.0,123.0],["2024-09-09",2289.0,2457.0,2289.0,2436.0,118.0],["2024-09-10",2436.0,2478.0,2352.0,2436.0,52.0],["2024-09-11",2436.0,2583.0,2436.0,2583.0,77.0],["2024-09-12",2604.0,2604.0,2478.0,2499.0,38.0],["2024-09-13",2562.0,2562.0,2415.0,2436.0,42.0],["2024-09-16",2415.0,2478.0,2415.0,2436.0,34.0],["2024-09-17",2457.0,2457.0,2373.0,2394.0,72.0],["2024-09-18",2415.0,2415.0,2352.0,2352.0,45.0],["2024-09-19",2373.0,2394.0,2352.0,2373.0,24.0],["2024-09-20",2394.0,2436.0,2352.0,2415.0,24.0],["2024-09-23",2457.0,2457.0,2394.0,2436.0,29.0],["2024-09-24",2415.0,2478.0,2373.0,2394.0,52.0],["2024-09-25",2373.0,2457.0,2289.0,2352.0,79.0],["2024-09-26",2373.0,2373.0,2289.0,2310.0,92.0],["2024-09-27",2331.0,2352.0,2268.0,2352.0,133.0],["2024-09-30",2310.0,2415.0,2310.0,2394.0,47.0],["2024-10-01",2370.8999,2415.0,2331.0,2331.0,65.0],["2024-10-02",2352.0,2478.0,2289.0,2478.0,85.0],["2024-10-03",2415.0,2457.0,2394.0,2436.0,27.0],["2024-10-04",2457.0,2457.0,2352.0,2415.0,49.0],["2024-10-07",2394.0,2394.0,2310.0,2331.0,66.0],["2024-10-08",2352.0,2373.0,2289.0,2310.0,52.0],["2024-10-09",2352.0,2352.0,2310.0,2331.0,38.0],["2024-10-10",2373.0,2394.0,2289.0,2310.0,54.0],["2024-10-11",2331.0,2331.0,2268.0,2331.0,54.0],["2024-10-14",2310.0,2457.0,2289.0,2436.0,120.0],["2024-10-15",2415.0,2520.0,2415.0,2457.0,127.0],["2024-10-16",2478.0,2583.0,2436.0,2562.0,90.0],["2024-10-17",2562.0,2625.0,2478.0,2562.0,84.0],["2024-10-18",2520.0,2604.0,2520.0,2520.0,50.0],["2024-10-21",2541.0,2562.0,2394.0,2436.0,50.0],["2024-10-22",2436.0,2499.0,2394.0,2499.0,38.0],["2024-10-23",2457.0,2478.0,2394.0,2436.0,38.0],["2024-10-24",2457.0,2604.0,2394.0,2604.0,70.0],["2024-10-25",2604.0,2604.0,2457.0,2499.0,53.0],["2024-10-28",2541.0,2583.0,2457.0,2520.0,61.0],["2024-10-29",2499.0,2562.0,2438.1001,2446.5,50.0],["2024-10-30",2438.1001,2457.0,2415.0,2457.0,37.0],["2024-10-31",2436.0,2520.0,2436.0,2478.0,59.0],["2024-11-01",2457.0,2499.0,2436.0,2499.0,22.0],["2024-11-04",2541.0,2541.0,2373.0,2446.5,38.0],["2024-11-05",2436.0,2478.0,2389.8,2436.0,33.0],["2024-11-06",2436.0,2457.0,2331.0,2394.0,80.0],["2024-11-07",2415.0,2457.0,2394.0,2415.0,54.0],["2024-11-08",2436.0,2583.0,2373.0,2457.0,94.0],["2024-11-11",2520.0,2520.0,2394.0,2499.0,75.0],["2024-11-12",2436.0,2436.0,2373.0,2415.0,63.0],["2024-11-13",2436.0,2457.0,2331.0,2394.0,73.0],["2024-11-14",2394.0,2442.3,2268.0,2289.0,190.0],["2024-11-15",2289.0,2373.0,2247.0,2331.0,60.0],["2024-11-18",2415.0,2415.0,2100.0,2184.0,278.0],["2024-11-19",2163.0,2205.0,2016.0,2058.0,201.0],["2024-11-20",2016.0,2037.0,1722.0,1722.0,529.0],["2024-11-21",1701.0,1827.0,1701.0,1757.7,146.0],["2024-11-22",1782.9,1827.0,1757.7,1776.6,98.0],["2024-11-25",1806.0,1873.2,1736.7,1764.0,125.0],["2024-11-26",1764.0,1795.5,1701.0,1722.0,107.0],["2024-11-27",1743.0,1749.3,1577.1,1596.0,244.0],["2024-11-29",1659.0,1677.9,1617.0,1648.5,42.0],["2024-12-02",1667.4,1690.5,1617.0,1623.3,79.0],["2024-12-03",1659.0,1680.0,1596.0,1659.0,54.0],["2024-12-04",1677.9,1680.0,1581.3,1617.0,46.0],["2024-12-05",1650.6,1650.6,1470.0,1499.4,121.0],["2024-12-06",1587.6,1587.6,1428.0,1488.9,117.0],["2024-12-09",1516.2,1556.1,1480.5,1554.0,81.0],["2024-12-10",1554.0,1631.7,1491.0,1577.1,128.0],["2024-12-11",1638.0,1638.0,1528.8,1537.2,56.0],["2024-12-12",1533.0,1568.7,1512.0,1539.3,102.0],["2024-12-13",1554.0,1554.0,1512.0,1512.0,24.0],["2024-12-16",1505.7,1541.4,1457.4,1465.8,91.0],["2024-12-17",1476.3,1512.0,1407.0,1411.2,54.0],["2024-12-18",1465.8,1465.8,1281.0,1299.9,172.0],["2024-12-19",1299.9,1375.5,1299.9,1299.9,124.0],["2024-12-20",1302.0,1354.5,1291.5,1327.2,43.0],["2024-12-23",1333.5,1346.1,1218.0,1222.2,129.0],["2024-12-24",1239.0,1260.0,1207.5,1260.0,43.0],["2024-12-26",1247.4,1533.0,1239.0,1493.1,215.0],["2024-12-27",1528.8,1612.8,1499.4,1533.0,79.0],["2024-12-30",1495.2,1497.3,1155.0,1194.9,682.0],["2024-12-31",1260.0,1289.4,1176.0,1199.1,441.0],["2025-01-02",1209.6,1344.0,1176.0,1344.0,386.0],["2025-01-03",1293.6,1327.2,1218.0,1226.4,279.0],["2025-01-06",1226.4,1318.8,1226.4,1268.4,257.0],["2025-01-07",1268.4,1276.8,1192.8,1218.0,129.0],["2025-01-08",1218.0,1218.0,1100.4,1117.2,184.0],["2025-01-10",1117.2,1159.2,1041.6,1041.6,272.0],["2025-01-13",1041.6,1083.6,982.8,1058.4,77.0],["2025-01-14",1066.8,1100.4,1058.4,1083.6,96.0],["2025-01-15",1075.2,1142.4,1041.6,1108.8,169.0],["2025-01-16",1108.8,1108.8,1050.0,1058.4,114.0],["2025-01-17",1075.2,1091.16,1016.4,1033.2,111.0],["2025-01-21",1050.0,1150.8,1041.6,1134.0,907.0],["2025-01-22",1134.0,1134.0,1050.0,1050.84,283.0],["2025-01-23",1050.0,1081.08,1008.0,1033.2,143.0],["2025-01-24",1050.0,1066.8,1016.4,1050.0,94.0],["2025-01-27",1024.8,1066.8,1010.52,1050.0,59.0],["2025-01-28",1065.96,1066.8,1008.0,1008.0,254.0],["2025-01-29",1016.4,1083.6,1016.4,1066.8,179.0],["2025-01-30",1033.2,1075.2,966.0,1008.0,150.0],["2025-01-31",1016.4,1024.8,974.4,999.6,66.0],["2025-02-03",966.0,999.6,932.4,991.2,75.0],["2025-02-04",966.0,1033.2,951.72,999.6,103.0],["2025-02-05",1008.0,1050.0,1008.0,1008.0,57.0],["2025-02-06",1024.8,1066.8,1024.8,1058.4,57.0],["2025-02-07",1033.2,1058.4,1008.0,1024.8,45.0],["2025-02-10",1016.4,1041.6,962.64,991.2,101.0],["2025-02-11",991.2,995.4,966.0,982.8,27.0],["2025-02-12",974.4,982.8,915.6,949.2,45.0],["2025-02-13",957.6,974.4,915.6,974.4,55.0],["2025-02-14",974.4,1016.4,940.8,1008.0,48.0],["2025-02-18",991.2,1003.8,940.8,940.8,86.0],["2025-02-19",940.8,952.56,932.4,932.4,60.0],["2025-02-20",932.4,940.8,840.0,847.56,201.0],["2025-02-21",856.8,915.6,756.0,856.8,174.0],["2025-02-24",840.0,848.4,730.8,747.6,314.0],["2025-02-25",747.6,747.6,705.6,731.64,69.0],["2025-02-26",715.68,744.24,715.68,726.6,40.0],["2025-02-27",739.2,739.2,697.2,714.0,74.0],["2025-02-28",714.0,722.4,672.0,672.0,75.0],["2025-03-03",680.4,680.4,613.2,613.2,58.0],["2025-03-04",609.0,622.44,565.32,596.4,156.0],["2025-03-05",603.96,655.2,572.04,630.0,82.0],["2025-03-06",679.56,679.56,607.32,630.0,69.0],["2025-03-07",630.84,672.0,617.4,663.6,48.0],["2025-03-10",630.0,641.76,596.4,613.2,44.0],["2025-03-11",612.36,656.04,567.84,604.8,39.0],["2025-03-12",630.0,630.0,588.84,609.0,25.0],["2025-03-13",604.8,630.0,579.6,609.0,29.0],["2025-03-14",604.8,617.4,572.88,596.4,22.0],["2025-03-17",596.4,630.0,579.6,600.6,24.0],["2025-03-18",604.8,625.8,579.6,596.4,47.0],["2025-03-19",577.08,596.4,571.2,583.8,44.0],["2025-03-20",588.0,602.28,588.0,595.56,21.0],["2025-03-21",595.56,596.4,577.92,589.68,30.0],["2025-03-24",588.0,618.24,577.92,604.8,58.0],["2025-03-25",596.4,613.2,588.0,604.8,85.0],["2025-03-26",604.8,604.8,571.2,603.12,43.0],["2025-03-27",596.4,596.4,571.2,588.0,38.0],["2025-03-28",587.16,596.4,567.0,587.16,67.0],["2025-03-31",588.0,588.0,530.88,546.0,87.0],["2025-04-01",537.6,537.6,512.4,530.88,37.0],["2025-04-02",478.8,478.8,399.0,420.0,664.0],["2025-04-03",407.4,485.52,403.2,485.52,479.0],["2025-04-04",443.8,630.0,439.6,540.4,3471.0],["2025-04-07",511.0,548.1,471.8,532.0,541.0],["2025-04-08",520.8,585.9,494.2,537.6,484.0],["2025-04-09",539.0,599.9,490.0,595.0,606.0],["2025-04-10",546.0,549.5,490.0,491.4,304.0],["2025-04-11",471.8,474.6,417.2,460.6,361.0],["2025-04-14",462.0,483.0,462.0,476.0,149.0],["2025-04-15",457.8,501.06,448.0,478.8,219.0],["2025-04-16",478.8,490.0,450.1,471.8,42.0],["2025-04-17",462.0,474.6,457.38,469.0,49.0],["2025-04-21",467.6,467.6,447.72,455.0,52.0],["2025-04-22",462.0,497.56,455.0,480.76,89.0],["2025-04-23",481.6,530.6,480.2,504.0,491.0],["2025-04-24",499.8,541.8,498.4,532.0,364.0],["2025-04-25",530.6,554.4,513.8,546.0,456.0],["2025-04-28",546.0,561.4,499.8,543.2,309.0],["2025-04-29",565.6,565.6,506.8,511.0,164.0],["2025-04-30",526.4,555.8,512.4,555.8,105.0],["2025-05-01",546.0,582.4,523.88,534.8,491.0],["2025-05-02",536.2,551.18,519.4,541.8,176.0],["2025-05-05",560.0,574.0,532.0,568.4,204.0],["2025-05-06",568.4,568.4,546.0,550.2,214.0],["2025-05-07",551.6,558.6,525.0,557.2,91.0],["2025-05-08",557.2,557.2,533.54,539.0,37.0],["2025-05-09",550.2,572.6,503.3,539.28,467.0],["2025-05-12",543.2,560.0,529.2,555.8,174.0],["2025-05-13",541.52,600.6,541.52,553.0,631.0],["2025-05-14",553.0,553.98,506.8,524.3,210.0],["2025-05-15",543.2,555.8,525.0,525.0,99.0],["2025-05-16",525.0,547.68,494.2,511.0,212.0],["2025-05-19",513.8,532.0,504.0,504.0,214.0],["2025-05-20",511.42,522.2,506.8,522.2,77.0],["2025-05-21",518.0,522.2,511.0,516.6,21.0],["2025-05-22",504.0,531.72,497.0,506.8,80.0],["2025-05-23",498.26,541.8,498.26,517.3,124.0],["2025-05-27",530.6,530.6,499.8,508.2,48.0],["2025-05-28",508.2,530.6,504.0,506.1,80.0],["2025-05-29",504.0,519.12,504.0,519.12,11.0],["2025-05-30",513.8,519.4,504.0,506.8,111.0],["2025-06-02",504.0,511.42,497.0,498.4,49.0],["2025-06-03",511.0,516.88,504.0,504.84,25.0],["2025-06-04",505.4,536.06,497.0,520.8,232.0],["2025-06-05",512.4,524.72,497.0,505.4,42.0],["2025-06-06",506.8,506.8,497.7,497.7,31.0],["2025-06-09",501.2,509.6,501.2,503.72,17.0],["2025-06-10",511.0,518.0,504.0,504.0,61.0],["2025-06-11",518.0,518.0,506.52,512.4,24.0],["2025-06-12",514.78,518.0,495.6,504.0,36.0],["2025-06-13",523.6,616.0,491.4,592.2,4580.0],["2025-06-16",562.8,562.8,472.22,504.0,2399.0],["2025-06-17",504.0,577.92,485.8,537.6,1362.0],["2025-06-18",518.0,525.0,452.2,490.0,999.0],["2025-06-20",490.0,532.0,457.8,501.2,2586.0],["2025-06-23",512.4,560.0,474.6,499.8,3012.0],["2025-06-24",509.6,515.2,463.4,497.0,684.0],["2025-06-25",476.0,485.66,448.0,462.7,487.0],["2025-06-26",474.6,477.4,449.4,462.0,311.0],["2025-06-27",463.4,464.1,428.4,450.8,284.0],["2025-06-30",466.2,470.4,455.0,459.2,136.0],["2025-07-01",459.2,474.6,455.0,471.8,88.0],["2025-07-02",471.8,474.6,462.0,464.8,94.0],["2025-07-03",466.2,474.6,455.0,459.2,92.0],["2025-07-07",462.0,470.4,459.48,462.0,79.0],["2025-07-08",462.0,488.6,456.4,462.0,260.0],["2025-07-09",462.0,481.6,462.0,464.8,55.0],["2025-07-10",475.86,480.2,464.8,469.0,138.0],["2025-07-11",464.8,470.4,457.8,464.8,171.0],["2025-07-14",469.0,502.6,459.2,466.2,451.0],["2025-07-15",481.6,497.0,470.4,487.2,243.0],["2025-07-16",487.2,558.6,462.0,491.4,1206.0],["2025-07-17",504.0,528.78,492.8,509.6,344.0],["2025-07-18",511.0,527.8,501.76,511.7,340.0],["2025-07-21",501.2,525.0,477.4,516.6,425.0],["2025-07-22",518.0,526.54,501.2,509.6,242.0],["2025-07-23",513.8,513.8,480.2,491.4,209.0],["2025-07-24",485.8,499.8,481.6,491.4,104.0],["2025-07-25",476.0,476.0,462.0,469.0,118.0],["2025-07-28",469.0,472.78,457.8,462.98,144.0],["2025-07-29",467.6,467.6,448.0,450.8,114.0],["2025-07-30",442.4,454.58,442.4,450.8,72.0],["2025-07-31",446.6,453.6,441.0,448.0,174.0],["2025-08-01",448.0,450.8,441.0,443.8,164.0],["2025-08-04",441.0,466.2,441.0,442.4,116.0],["2025-08-05",451.5,485.52,442.4,465.5,244.0],["2025-08-06",464.8,522.2,455.0,491.4,437.0],["2025-08-07",488.6,494.2,476.0,477.4,70.0],["2025-08-08",483.0,483.0,443.8,448.0,214.0],["2025-08-11",443.8,448.0,434.0,435.4,179.0],["2025-08-12",435.4,470.4,435.4,446.6,574.0],["2025-08-13",459.2,459.2,441.0,452.2,46.0],["2025-08-14",457.8,457.8,439.6,449.4,176.0],["2025-08-15",457.8,471.8,450.8,462.0,96.0],["2025-08-18",458.5,464.8,453.6,462.0,59.0],["2025-08-19",480.2,532.0,442.82,483.0,31474.0],["2025-08-20",473.2,506.8,436.8,485.8,1145.0],["2025-08-21",474.6,474.6,403.2,428.4,1165.0],["2025-08-22",432.6,446.46,422.8,424.2,308.0],["2025-08-25",424.2,441.7,413.84,429.8,201.0],["2025-08-26",429.8,435.96,413.0,420.0,133.0],["2025-08-27",420.0,432.6,420.0,420.28,121.0],["2025-08-28",431.2,431.2,418.6,418.6,114.0],["2025-08-29",404.6,422.1,404.6,421.82,96.0],["2025-09-02",417.2,417.2,387.8,408.1,396.0],["2025-09-03",387.8,408.8,387.8,401.8,313.0],["2025-09-04",345.8,379.4,301.0,302.4,1090.0],["2025-09-05",305.2,308.0,291.2,292.6,603.0],["2025-09-08",292.6,299.6,284.2,295.4,398.0],["2025-09-09",295.4,295.4,285.6,287.0,3990.0],["2025-09-10",298.2,305.2,292.6,303.8,1164.0],["2025-09-11",306.6,319.2,303.8,319.2,486.0],["2025-09-12",319.2,319.2,308.56,317.8,222.0],["2025-09-15",317.8,327.6,304.5,316.4,286.0],["2025-09-16",316.4,390.6,309.4,371.0,2328.0],["2025-09-17",322.0,357.0,315.0,340.2,67591.0],["2025-09-18",341.6,341.6,309.4,329.0,2649.0],["2025-09-19",316.4,327.6,309.4,320.6,974.0],["2025-09-22",313.6,322.0,296.8,320.6,1512.0],["2025-09-23",313.6,313.6,301.0,301.0,377.0],["2025-09-24",305.2,322.0,301.0,309.4,727.0],["2025-09-25",310.8,310.8,298.2,301.0,341.0],["2025-09-26",301.0,305.9,299.6,301.0,165.0],["2025-09-29",291.2,315.0,280.0,298.2,926.0],["2025-09-30",293.72,312.06,292.6,300.16,209.0],["2025-10-01",299.6,308.0,292.6,304.5,338.0],["2025-10-02",302.4,313.6,302.4,312.2,236.0],["2025-10-03",315.0,322.0,310.8,313.6,266.0],["2025-10-06",317.8,317.8,299.6,309.4,450.0],["2025-10-07",450.8,831.6,429.8,569.8,667551.0],["2025-10-08",380.8,413.0,348.6,361.2,15326.0],["2025-10-09",368.2,375.76,341.6,343.0,3454.0],["2025-10-10",345.8,362.6,294.0,312.2,3832.0],["2025-10-13",329.0,329.0,302.4,302.4,1456.0],["2025-10-14",312.2,315.0,302.4,308.0,1228.0],["2025-10-15",303.8,306.6,288.4,294.0,2136.0],["2025-10-16",298.2,299.6,288.4,289.8,800.0],["2025-10-17",301.0,340.2,284.2,308.0,13986.0],["2025-10-20",302.4,310.8,299.6,305.2,1206.0],["2025-10-21",303.8,311.5,289.8,305.2,1186.0],["2025-10-22",302.4,306.6,298.2,299.6,690.0],["2025-10-23",294.0,305.2,287.0,303.8,1580.0],["2025-10-24",295.4,301.0,294.0,299.6,529.0],["2025-10-27",295.4,299.6,294.0,296.8,331.0],["2025-10-28",289.8,301.0,289.8,301.0,3792.0],["2025-10-29",312.2,312.2,292.6,302.4,894.0],["2025-10-30",302.4,308.7,295.4,299.6,276.0],["2025-10-31",299.6,303.8,292.6,303.8,644.0],["2025-11-03",298.2,304.36,292.6,301.0,536.0],["2025-11-04",292.6,295.68,267.4,270.2,1547.0],["2025-11-05",273.0,278.6,266.0,273.0,602.0],["2025-11-06",274.4,276.64,267.4,275.1,365.0],["2025-11-07",268.8,282.8,254.8,277.2,812.0],["2025-11-10",284.2,284.2,270.2,273.0,341.0],["2025-11-11",287.0,287.0,273.0,277.2,431.0],["2025-11-12",273.0,277.2,267.4,273.0,233.0],["2025-11-13",273.0,282.8,219.8,247.8,1274.0],["2025-11-14",246.4,253.4,231.0,231.0,640.0],["2025-11-17",236.6,246.96,231.0,235.2,543.0],["2025-11-18",240.8,245.0,224.0,235.2,340.0],["2025-11-19",245.0,253.4,221.2,231.0,284.0],["2025-11-20",226.8,228.2,204.4,205.8,249.0],["2025-11-21",205.8,218.4,205.8,218.4,136.0],["2025-11-24",218.4,229.6,215.6,227.5,238.0],["2025-11-25",231.0,232.4,225.4,228.2,365.0],["2025-11-26",229.6,239.4,228.2,236.6,179.0],["2025-11-28",238.0,266.0,235.9,247.8,258.0],["2025-12-01",247.8,247.8,238.0,239.4,299.0],["2025-12-02",240.8,259.0,239.4,250.6,384.0],["2025-12-03",250.6,252.0,247.8,247.8,221.0],["2025-12-04",247.8,268.8,246.4,263.34,618.0],["2025-12-05",267.4,271.6,257.6,260.4,330.0],["2025-12-08",253.4,264.18,243.6,246.4,359.0],["2025-12-09",245.0,257.32,239.4,245.0,256.0],["2025-12-10",242.2,256.2,232.4,239.4,481.0],["2025-12-11",49.0,56.0,43.4,46.2,82616.0],["2025-12-12",42.0,43.54,32.76,35.0,41497.0],["2025-12-15",35.0,35.0,28.0,29.82,28895.0],["2025-12-16",29.4,39.2,28.14,32.2,58425.0],["2025-12-17",30.8,30.94,28.56,30.1,13121.0],["2025-12-18",32.48,33.6,29.96,31.92,8646.0],["2025-12-19",31.22,31.92,29.54,31.08,7572.0],["2025-12-22",32.9,33.6,30.1,32.34,8456.0],["2025-12-23",31.92,32.06,30.8,30.8,5971.0],["2025-12-24",30.8,31.36,30.1,30.38,2952.0],["2025-12-26",30.38,30.66,29.4,29.54,4493.0],["2025-12-29",30.1,30.38,29.26,30.1,5766.0],["2025-12-30",29.68,34.3,29.54,32.2,33134.0],["2025-12-31",32.2,32.2,30.1,32.2,10037.0],["2026-01-02",32.2,33.18,30.94,31.5,6126.0],["2026-01-05",33.18,33.18,31.5,32.34,4913.0],["2026-01-06",32.2,34.44,30.94,33.04,4974.0],["2026-01-07",33.6,34.44,32.34,33.18,5397.0],["2026-01-08",33.6,33.74,31.36,31.92,4946.0],["2026-01-09",31.22,32.2,29.26,30.66,11681.0],["2026-01-12",29.4,30.66,27.02,27.16,10021.0],["2026-01-13",27.02,27.44,20.02,20.86,33161.0],["2026-01-14",20.86,21.28,17.08,19.32,49774.0],["2026-01-15",19.32,19.6,17.22,19.18,30593.0],["2026-01-16",17.36,18.62,17.36,17.92,58059.0],["2026-01-20",17.92,19.46,16.8,18.2,44126.0],["2026-01-21",17.5,20.16,16.94,19.74,30343.0],["2026-01-22",13.16,14.14,11.48,12.74,172007.0],["2026-01-23",11.9,13.16,11.48,11.9,95257.0],["2026-01-26",11.69,17.5,11.41,14.42,166514.0],["2026-01-27",12.11,13.44,11.97,13.02,56786.0],["2026-01-28",13.825,14.77,11.69,12.25,318657.0],["2026-01-29",12.11,12.11,9.45,10.08,96429.0],["2026-01-30",12.74,16.17,9.415,12.81,4115171.0],["2026-02-02",17.57,20.09,11.2,13.65,5974571.0],["2026-02-03",11.34,13.006,9.8,11.62,255357.0],["2026-02-04",11.34,11.55,10.514,10.64,350843.0],["2026-02-05",13.86,17.01,13.3,13.72,10194043.0],["2026-02-06",12.25,13.37,12.25,12.95,220329.0],["2026-02-09",13.09,13.93,11.2,11.62,97457.0],["2026-02-10",11.69,12.39,11.2,11.83,56957.0],["2026-02-11",11.27,12.775,9.94,11.55,76471.0],["2026-02-12",11.41,11.515,10.71,10.85,28086.0],["2026-02-13",10.36,10.759,10.08,10.57,31357.0],["2026-02-17",10.36,11.13,10.36,10.64,21086.0],["2026-02-18",10.5,12.04,10.22,11.69,42600.0],["2026-02-19",13.09,19.25,12.88,15.33,5716514.0],["2026-02-20",12.74,13.93,11.907,13.58,201386.0],["2026-02-23",13.02,13.86,12.726,13.02,79029.0],["2026-02-24",12.53,12.74,11.97,12.32,50900.0],["2026-02-25",12.11,12.775,12.04,12.32,78300.0],["2026-02-26",10.85,11.06,10.43,10.5,65529.0],["2026-02-27",10.57,11.06,10.57,10.78,37300.0],["2026-03-02",11.76,11.83,10.43,10.78,470929.0],["2026-03-03",11.69,12.25,10.43,11.41,1094286.0],["2026-03-04",10.36,10.976,10.15,10.15,162514.0],["2026-03-05",10.15,11.06,9.87,10.01,204314.0],["2026-03-06",9.8,9.87,8.47,8.68,120714.0],["2026-03-09",8.4,8.68,7.98,8.26,57886.0],["2026-03-10",8.33,9.94,7.63,7.98,380671.0],["2026-03-11",8.19,8.47,7.84,7.91,49771.0],["2026-03-12",7.91,8.05,7.665,7.77,39557.0],["2026-03-13",7.735,7.91,7.7,7.84,19157.0],["2026-03-16",7.84,7.84,6.3,6.531,76429.0],["2026-03-17",6.44,6.44,5.25,5.25,73443.0],["2026-03-18",5.432,6.188,5.32,5.6,137914.0],["2026-03-19",6.657,6.699,5.81,6.055,1056757.0],["2026-03-20",6.02,6.377,5.845,5.936,34214.0],["2026-03-23",5.908,6.3,5.46,5.894,31629.0],["2026-03-24",5.747,6.3,5.67,5.985,29686.0],["2026-03-25",6.083,6.223,5.677,5.992,10743.0],["2026-03-26",5.985,6.223,5.684,5.747,14200.0],["2026-03-27",5.88,6.09,5.565,5.6,16800.0],["2026-03-30",5.6,5.74,5.46,5.565,15829.0],["2026-03-31",5.67,5.81,5.53,5.789,11543.0],["2026-04-01",5.635,5.81,5.586,5.726,11414.0],["2026-04-02",5.46,5.894,5.411,5.712,11271.0],["2026-04-06",5.88,5.88,5.67,5.747,9557.0],["2026-04-07",5.6,5.698,5.32,5.53,18029.0],["2026-04-08",5.53,5.733,5.53,5.537,7671.0],["2026-04-09",5.376,5.803,5.376,5.572,14171.0],["2026-04-10",5.46,5.859,5.46,5.733,14329.0],["2026-04-13",5.516,5.74,5.397,5.74,20786.0],["2026-04-14",5.761,5.964,5.642,5.754,14586.0],["2026-04-15",5.691,5.964,5.656,5.908,16786.0],["2026-04-16",6.09,6.132,5.67,5.81,19571.0],["2026-04-17",5.901,6.097,5.6,5.614,12486.0],["2026-04-20",5.74,5.845,5.6,5.768,11414.0],["2026-04-21",5.873,5.88,5.551,5.663,11243.0],["2026-04-22",5.628,5.684,5.39,5.516,11029.0],["2026-04-23",5.11,5.11,2.87,3.01,332029.0],["2026-04-24",3.178,3.178,2.891,2.954,79757.0],["2026-04-27",2.84,3.49,2.7,3.421,102400.0],["2026-04-28",3.3,3.65,3.02,3.59,160300.0],["2026-04-29",3.5,3.564,3.17,3.22,48300.0],["2026-04-30",3.22,3.41,2.81,3.41,64500.0],["2026-05-01",3.35,3.41,3.23,3.3,89000.0],["2026-05-04",3.26,3.63,3.17,3.48,72000.0],["2026-05-05",3.47,3.47,3.28,3.37,37900.0],["2026-05-06",3.35,3.5,3.31,3.46,38000.0],["2026-05-07",3.41,3.425,3.25,3.32,33000.0],["2026-05-08",3.33,3.37,3.23,3.29,14300.0],["2026-05-11",3.31,3.393,3.215,3.32,20700.0],["2026-05-12",3.37,3.38,3.28,3.31,11300.0],["2026-05-13",3.27,3.27,3.18,3.23,18400.0],["2026-05-14",3.2,3.275,3.172,3.19,11900.0],["2026-05-15",3.16,3.27,3.05,3.05,29800.0],["2026-05-18",4.885,6.06,3.06,3.17,28934400.0],["2026-05-19",2.84,2.85,2.36,2.57,603700.0],["2026-05-20",2.5,2.78,2.36,2.63,182900.0],["2026-05-21",2.61,2.72,2.51,2.54,85300.0],["2026-05-22",2.54,2.589,2.355,2.36,122300.0],["2026-05-26",2.35,2.49,2.25,2.36,135700.0],["2026-05-27",2.37,2.4,2.22,2.23,87000.0],["2026-05-28",2.24,2.34,2.16,2.32,132900.0],["2026-05-29",2.35,2.41,2.19,2.28,126900.0],["2026-06-01",2.34,2.39,2.21,2.22,83300.0],["2026-06-02",2.34,2.34,2.17,2.2,270600.0],["2026-06-03",2.45,2.57,1.9,2.21,6555600.0],["2026-06-04",2.03,2.26,2.03,2.18,213400.0],["2026-06-05",2.09,2.17,2.01,2.14,75400.0],["2026-06-08",2.08,2.22,2.07,2.12,119700.0],["2026-06-09",2.1,2.31,2.082,2.24,436000.0],["2026-06-10",2.21,2.29,2.13,2.23,203700.0],["2026-06-11",2.17,2.29,2.12,2.27,324100.0],["2026-06-12",2.27,2.39,1.91,2.08,526000.0],["2026-06-15",2.17,2.36,2.08,2.25,457300.0],["2026-06-16",2.27,2.35,2.19,2.27,334200.0],["2026-06-17",2.18,2.24,2.07,2.22,193800.0],["2026-06-18",2.2,2.25,2.13,2.2,188600.0],["2026-06-22",2.18,2.18,2.05,2.12,114300.0],["2026-06-23",2.0,2.0,1.78,1.87,197100.0],["2026-06-24",1.81,1.81,1.54,1.72,220100.0],["2026-06-25",1.69,1.72,1.58,1.64,111700.0],["2026-06-26",1.66,1.86,1.64,1.68,132600.0],["2026-06-29",1.75,1.75,1.65,1.65,32800.0],["2026-06-30",1.63,1.72,1.56,1.66,59900.0],["2026-07-01",1.71,1.82,1.67,1.73,59600.0],["2026-07-02",1.7,1.81,1.65,1.79,261200.0],["2026-07-06",1.82,1.88,1.74,1.88,55900.0],["2026-07-07",1.88,1.88,1.72,1.72,73900.0],["2026-07-08",1.78,1.78,1.64,1.7,37600.0],["2026-07-09",1.73,1.75,1.67,1.75,17800.0],["2026-07-10",1.71,1.8,1.7,1.75,27600.0],["2026-07-13",1.81,1.816,1.56,1.61,58800.0],["2026-07-14",1.68,1.74,1.52,1.57,451800.0],["2026-07-15",1.53,1.72,1.5,1.68,83000.0],["2026-07-16",1.71,1.84,1.66,1.77,76200.0],["2026-07-17",1.75,1.79,1.66,1.71,24000.0],["2026-07-20",1.69,1.69,1.55,1.67,34100.0],["2026-07-21",1.63,1.83,1.59,1.62,44200.0],["2026-07-22",1.66,1.68,1.62,1.63,108700.0],["2026-07-23",1.28,1.376,0.95,0.962,930800.0],["2026-07-24",0.89,0.89,0.411,0.52,5243300.0],["2026-07-27",0.14,0.15,0.1,0.102,42899300.0],["2026-07-28",0.1849,0.22,0.1533,0.167,400577245.0],["2026-07-29",0.1685,0.1706,0.1118,0.1329,51500229.471195],["2026-07-30",0.1404,0.145,0.1282,0.136,81087529.354087],["2026-07-31",0.1403,0.1403,0.118,0.119,19686062.933815],["2026-08-03",0.1216,0.1216,0.1068,0.112,32318681.150908],["2026-08-04",0.0917,0.095,0.0847,0.0881,67909241.890881],["2026-08-05",0.1287,0.1453,0.103,0.1085,582163966.858154],["2026-08-06",0.1011,0.1037,0.0919,0.0974,47420415.994105],["2026-08-07",0.0915,0.0915,0.08,0.087,23267637.283678]]}