{"t":"COIN","o":1,"src":"polygon","bar_quality":"real_ohlc","bars":[["2021-04-14",381,429.54,310,328.28,81065746],["2021-04-15",348.9,349.2,317.2701,322.75,39777858],["2021-04-16",327.5,345.99,321.03,342,22654542],["2021-04-19",337.26,341.01,326.79,333,11405556],["2021-04-20",333.425,334.83,312.0201,320.82,18082257],["2021-04-21",312.52,327.47,302.1,311.92,10103896],["2021-04-22",305.7595,313.5,287.2033,293.45,14991941],["2021-04-23",282.75,303,282.07,291.6,9891146],["2021-04-26",304.29,306.1,296.9,304.54,6330230],["2021-04-27",306.7,306.7,299.5,302,3901957],["2021-04-28",301.01,302.8999,298.05,298.05,2746079],["2021-04-29",298.4494,300,292.1,294.77,2845798],["2021-04-30",293,302.7399,291,297.64,3997384],["2021-05-03",304,305.03,293.94,294.21,3333846],["2021-05-04",292.0622,292.19,275.61,280.66,5707704],["2021-05-05",284.9521,289.15,269,273,5074631],["2021-05-06",271.15,272.14,250.51,256.76,8342002],["2021-05-07",261.1519,267.072,258.3801,263.7,4243741],["2021-05-10",266.4,297.5,259.37,293.45,10268641],["2021-05-11",281.05,303.32,276.51,303,7456019],["2021-05-12",299.5428,306.98,280.79,283.61,7214195],["2021-05-13",276.46,285,252.26,265.1,11226843],["2021-05-14",280.37,280.64,256.351,258.37,11751752],["2021-05-17",250,250.25,238.25,248.24,8828143],["2021-05-18",238.83,252.165,238.5,239,7852101],["2021-05-19",212.9256,229,208,224.8,16765954],["2021-05-20",236.1,238.8,226.2601,233.4,10386891],["2021-05-21",235.97,238.97,223.9,224.35,7554937],["2021-05-24",227.28,231,224.04,225.3,10185621],["2021-05-25",230,243.99,228,242.41,11827823],["2021-05-26",247.5,249.39,239.3727,241.52,6602815],["2021-05-27",245.21,247.24,240.32,247.09,5083274],["2021-05-28",243.57,244.63,236.54,236.54,5091479],["2021-06-01",238.51,244.7094,238.1,238.93,3962697],["2021-06-02",242.7962,243.9,238.71,240.48,3383753],["2021-06-03",241.39,241.5,233.5001,233.66,3091112],["2021-06-04",229.9939,233.36,227.5,228.79,3775123],["2021-06-07",229.9179,232.56,226.5,231.45,2658314],["2021-06-08",227.16,229.329,217.4,220.66,6015772],["2021-06-09",222.795,229.789,217.4,224.32,6865914],["2021-06-10",226.22,229.7856,221.47,221.85,3955294],["2021-06-11",223.5,225.74,221.96,223.92,2383458],["2021-06-14",231.265,239.76,229.76,239.1,6151688],["2021-06-15",236.227,237.6699,230.96,232.21,3007899],["2021-06-16",231.4,234.68,226.28,228.05,2874844],["2021-06-17",226.88,233.23,226.35,230.66,2589611],["2021-06-18",226.92,232.69,226.5,229.29,3265165],["2021-06-21",223.14,224.99,218.7672,222.6,4687569],["2021-06-22",216.25,223.15,210.77,222.47,6206112],["2021-06-23",225.54,230.5231,224.5001,226.01,3394664],["2021-06-24",228.46,230.04,226.665,229.93,2857722],["2021-06-25",226.97,227.82,223.22,224.54,2506957],["2021-06-28",227.64,248.06,226.13,246.69,7449035],["2021-06-29",250.2,261.15,250.01,254.9,7867552],["2021-06-30",248.3,254.67,247,253.3,4143487],["2021-07-01",251.09,255.15,240.53,241.44,3627357],["2021-07-02",242,246.8004,238.88,240.72,2328028],["2021-07-06",243,243,234.0201,235.41,2212615],["2021-07-07",238.9608,252.99,232.3362,251.97,4804431],["2021-07-08",239,246.6,233.61,244.29,4349961],["2021-07-09",245,256.99,244.21,253.88,4457367],["2021-07-12",254,254.89,246.83,247.67,2222085],["2021-07-13",245.51,249.15,242.9303,243.31,3307965],["2021-07-14",244.9,247.45,229.16,229.94,4808426],["2021-07-15",229.94,234.47,220.37,224.63,3635910],["2021-07-16",227.2,231.3,220.6645,225.01,3373060],["2021-07-19",216.92,221.89,213.22,220.61,3149313],["2021-07-20",216.71,226.89,213.23,224.96,3104775],["2021-07-21",231.6975,237.15,229.19,230.87,3677370],["2021-07-22",232,232.32,224.5,226.08,2551694],["2021-07-23",226.22,227.3465,222.73,224.92,1574726],["2021-07-26",240.0835,249.8,237.88,245.45,7615718],["2021-07-27",243,243.21,229.12,235.08,5636360],["2021-07-28",240.3,242.8657,238.03,241.75,2065223],["2021-07-29",241.77,245.1599,235.33,235.78,2453058],["2021-07-30",233.28,238.07,231.8956,236.58,2041063],["2021-08-02",237.28,240.3765,233.8,235.4,2151346],["2021-08-03",233.87,235.6899,226.91,230.18,2850545],["2021-08-04",231.06,245.4683,229.85,244.36,3684694],["2021-08-05",239.76,258.31,237.59,255.5,6017849],["2021-08-06",255.5,263.9,250.23,258.26,5579943],["2021-08-09",267.85,282.43,267.5,280.47,8892383],["2021-08-10",280.67,281.5,264.25,269.67,7723436],["2021-08-11",282.338,294,274.3501,278.4,13998306],["2021-08-12",266.39,267.75,255.2,256.5,8266747],["2021-08-13",262.82,266.5,259.97,261.25,4472802],["2021-08-16",265.26,265.43,253.6018,256.83,3241136],["2021-08-17",253.14,260.74,246.23,250.8,3101977],["2021-08-18",249,254.4,243.76,244.39,2564969],["2021-08-19",240.6,249.77,239.1916,248.24,3247230],["2021-08-20",252,260.62,251.42,257.32,4031097],["2021-08-23",263.6663,266.5,255,256,5705279],["2021-08-24",256.99,260.2499,253.2,259.28,3982757],["2021-08-25",257,262.11,256,256.77,2675110],["2021-08-26",253.21,255.2,248.5,248.54,3038888],["2021-08-27",249.39,259.67,248.0863,259.12,3201369],["2021-08-30",256.3482,263.3369,256.2501,262.66,2687570],["2021-08-31",260.0172,263.4,257.18,259,2493804],["2021-09-01",260.3127,272.1,258.6301,265.9,4789631],["2021-09-02",272.54,275.66,266,268.18,3736924],["2021-09-03",272,280.61,270.03,278.44,4438250],["2021-09-07",277,278.87,262.6001,266.81,5173032],["2021-09-08",257,262.95,253.88,258.2,4507574],["2021-09-09",260.3,263.81,255.7,256.42,3074527],["2021-09-10",257.31,258.87,247.4,248.32,3191273],["2021-09-13",246.51,251.88,239.6,242.84,4021434],["2021-09-14",247.25,248.7899,241.272,243,2748872],["2021-09-15",244,249.47,242.05,247.07,2148260],["2021-09-16",247.38,247.46,239.61,243.21,2596793],["2021-09-17",243.125,245.63,238.75,245.19,2947971],["2021-09-20",234.45,237.36,231.15,236.53,4192592],["2021-09-21",237.01,240.26,234.26,238.46,2174748],["2021-09-22",239.91,243.2,237.76,241.85,1660175],["2021-09-23",244.57,245.8,237.07,237.5,3151330],["2021-09-24",231,235.31,229.1701,231.82,3699987],["2021-09-27",231.88,233.399,227.35,232.24,3234810],["2021-09-28",229.68,232.5126,227.52,229.84,3231210],["2021-09-29",231,233.77,225.04,225.28,2547285],["2021-09-30",227,229.99,225.28,227.48,2522537],["2021-10-01",232.8869,235.76,226.929,231.15,3457269],["2021-10-04",231.49,233.1,224.51,229.31,2591132],["2021-10-05",231.35,240.09,230.785,240.09,2994406],["2021-10-06",242.4,252.14,242.2,250.38,5747679],["2021-10-07",248,253,245.651,251.59,3213151],["2021-10-08",253.525,256.18,246.9,248.14,2873719],["2021-10-11",249.57,263.19,248.485,256.5,4945286],["2021-10-12",254.26,256.3721,246.08,249.33,3971908],["2021-10-13",246.5,249.73,244.56,246.78,2886897],["2021-10-14",250.9,262.95,249.1,260,6307081],["2021-10-15",266.6,281.72,266.53,280.61,9517534],["2021-10-18",275.74,296.98,271.5,293.34,11801121],["2021-10-19",300,307.85,294.1101,305.63,14785678],["2021-10-20",306.66,317.37,303.96,314.71,10315292],["2021-10-21",311.96,317.18,298,300.01,8289150],["2021-10-22",302,306,293.62,300.84,5437345],["2021-10-25",306.76,327,305.11,325.54,8444881],["2021-10-26",328.15,328.48,315.5101,319.49,7635766],["2021-10-27",309.33,320.28,306.5,311.67,5253293],["2021-10-28",319.81,327.72,311,319.13,5952310],["2021-10-29",319.3173,326.5,316.14,319.42,3766383],["2021-11-01",324.7723,338.43,323.9,330.99,6255938],["2021-11-02",336.33,345.25,332.14,336.34,6104746],["2021-11-03",335.26,344.47,328.31,344.38,4809761],["2021-11-04",340.74,345.85,333.88,344.45,5893705],["2021-11-05",345.23,345.23,333.442,337.05,3527615],["2021-11-08",349.5009,363.17,345.56,353.92,8531091],["2021-11-09",367.39,368.9,345.06,357.39,10153706],["2021-11-10",327.22,348.9799,320,328.6,15168856],["2021-11-11",327.428,342.4899,327.0007,336.39,4905822],["2021-11-12",339.25,344,332.56,342.98,4469896],["2021-11-15",345.1,355.1999,339.03,345.36,4465702],["2021-11-16",333.14,347.4,331.58,342.12,4128078],["2021-11-17",342.025,348.49,338.18,346.52,3772131],["2021-11-18",343,344.8399,323.41,323.57,5408786],["2021-11-19",325.56,339.41,325.4,332.55,3687652],["2021-11-22",333.33,335.9,310.67,315.48,5013637],["2021-11-23",312.5,319.7,304.6,317.2,3469582],["2021-11-24",309.38,316.32,305.88,312.38,2759755],["2021-11-26",301.3,307.92,299.151,303.19,2678688],["2021-11-29",312.2228,321.575,306.75,319.39,4159701],["2021-11-30",320.75,331.7,310.98,315,7168355],["2021-12-01",318.6,323,293.7,294.5,4278100],["2021-12-02",295.16,305.32,283.82,284.71,4625052],["2021-12-03",286,286,258.16,265.65,7271065],["2021-12-06",253.125,267.2294,244.46,263.24,5366366],["2021-12-07",277.645,290.19,274.9142,286.42,4648218],["2021-12-08",284.435,290,278.29,287.48,2495937],["2021-12-09",284.97,284.99,258.921,263.91,5394557],["2021-12-10",266.3,269.19,250.15,255.76,5062115],["2021-12-13",252.14,256.5,244.8,251.37,3410449],["2021-12-14",247.2788,260.5,243.5,255.86,3866603],["2021-12-15",254.49,261.1699,242.26,258.3,4623492],["2021-12-16",264.455,268.26,244.6301,247.17,3346623],["2021-12-17",240,250.48,236,243.35,4420273],["2021-12-20",236.56,239.37,231.77,238.05,3572210],["2021-12-21",244.15,248.115,239.59,247.69,2776472],["2021-12-22",248.505,254.79,245.64,254.55,3779126],["2021-12-23",256.555,269.305,253.5,268.15,4106052],["2021-12-27",270.26,281.9899,270.2,280.27,4458617],["2021-12-28",270,270.98,259.69,261.33,4372818],["2021-12-29",256.67,263.01,251.3652,252.6,3474312],["2021-12-30",252.6,260,252.0411,256.79,2887587],["2021-12-31",255.81,259.215,251.52,252.37,2360290],["2022-01-03",256.275,257.03,250.64,251.05,3363202],["2022-01-04",253.05,258.8099,244.14,250.15,3652562],["2022-01-05",247.715,248.69,232.86,234.23,5196254],["2022-01-06",233.19,235.98,224.8801,234,5236023],["2022-01-07",233.63,238.48,227.59,232.33,3311993],["2022-01-10",224.43,225.26,214.64,225.01,6800758],["2022-01-11",225.5,238,222.18,237.23,5585589],["2022-01-12",242.11,246.27,234.42,234.7,3937013],["2022-01-13",241.99,242.87,227.19,228.23,3814065],["2022-01-14",226.62,232,222.3,230.03,4325586],["2022-01-18",226.82,227.19,219.6001,222,3491862],["2022-01-19",224.245,227.17,218.8201,219.5,2976682],["2022-01-20",222.3,232,220.8369,221.62,3691232],["2022-01-21",209.98,210.19,186.86,191.97,13628293],["2022-01-24",173.18,191.86,162.51,191.48,12999147],["2022-01-25",185.165,193.12,177.15,185.63,6271264],["2022-01-26",193.6009,198.0548,177,178.64,7566264],["2022-01-27",182.0294,182.75,168.58,170.2,5551899],["2022-01-28",169.1,181.75,162.2,177.58,6475768],["2022-01-31",177.87,192,175.03,190.15,4060455],["2022-02-01",197.97,201.45,188.62,197.73,5159003],["2022-02-02",195.8087,197,181.73,187.37,3861718],["2022-02-03",182.261,189.3,179,181.31,3417048],["2022-02-04",181.02,197,177.45,194.44,4397868],["2022-02-07",198.7,211.1099,198.2,205.74,6668315],["2022-02-08",200.37,209.2472,196.75,208.73,4639061],["2022-02-09",210.18,215.25,207.61,214.5,3811658],["2022-02-10",210.57,217.49,202.86,204.77,4587434],["2022-02-11",205.8,205.98,191.02,194.53,5054238],["2022-02-14",193.4848,203.5575,193.4601,195.25,4528089],["2022-02-15",202.31,209.31,201.18,208.95,3714304],["2022-02-16",205.38,214.02,203.8335,207.96,3593552],["2022-02-17",202.1,206.306,188.93,191.92,4740622],["2022-02-18",191.08,192.72,180.5444,189.16,4502229],["2022-02-22",180.87,185.75,173.16,176.76,4472786],["2022-02-23",180.69,183.34,171.7743,172.74,3892472],["2022-02-24",159.08,183,155.92,179.56,8133964],["2022-02-25",180.24,182.0899,170.4024,176.83,6836807],["2022-02-28",172.5,192.23,172.09,190.77,8036264],["2022-03-01",196.28,205.88,189.63,196.17,7779188],["2022-03-02",192.26,196.1499,189.51,194.5,3414149],["2022-03-03",194.71,194.92,177.1501,178.03,3734379],["2022-03-04",177.605,178.664,162.1603,165.75,5861262],["2022-03-07",168.25,172.9799,160.23,161.14,4424038],["2022-03-08",160.1,168.35,156.53,161.99,3840779],["2022-03-09",174.26,181.45,173.51,178.97,4945198],["2022-03-10",173.135,174.49,168.1001,172.97,2670643],["2022-03-11",175.35,175.75,160,160.07,3660530],["2022-03-14",159.99,161.7,150.42,153.19,4450007],["2022-03-15",152.9,156.42,150.12,155.98,4245352],["2022-03-16",160.465,173.065,160,172.53,5974284],["2022-03-17",170.73,177.5,168,177.22,2975921],["2022-03-18",175.03,186.69,175,185.94,4835706],["2022-03-21",181.8,183.59,171.7,176.81,4214007],["2022-03-22",180.498,188.8142,178.5,186.08,4086096],["2022-03-23",184.72,189.55,181.8,183.11,2311942],["2022-03-24",185.26,192,179.5,190.19,3536524],["2022-03-25",192,195.7,182.7953,186.71,3598289],["2022-03-28",193.31,203.27,193.01,201.41,6623976],["2022-03-29",198.95,206.79,194.05,204.53,4811453],["2022-03-30",201.29,206.33,194.755,196.7,3775930],["2022-03-31",197.25,198.08,189.56,189.86,2999155],["2022-04-01",189.86,191.87,184.385,186.96,2975933],["2022-04-04",187.34,193.07,186.16,191.65,2495856],["2022-04-05",189.76,191.325,176.26,177.17,5012770],["2022-04-06",172.83,174.325,165.01,166.84,4675252],["2022-04-07",166.71,169.4152,160.675,166.19,3093646],["2022-04-08",165.21,166,160.1325,160.94,2950965],["2022-04-11",156.57,157.555,151.73,153.87,4305772],["2022-04-12",158.07,162.44,149.41,149.85,4654416],["2022-04-13",149.03,156.1599,147.8,154.79,3740506],["2022-04-14",153.54,154,146.82,147.29,4082228],["2022-04-18",145.45,149.5,140.5303,145.16,4668692],["2022-04-19",146.02,152.1,144.45,151.27,2915996],["2022-04-20",154.925,154.96,144.85,147.13,3485996],["2022-04-21",151.97,153.44,135.31,137.32,6252855],["2022-04-22",137.29,141.1999,131.25,131.52,5162150],["2022-04-25",130.01,137.35,129.29,135.14,4066524],["2022-04-26",135.31,136.77,126.515,127.15,3717615],["2022-04-27",125.28,130.71,121.98,122.55,4658455],["2022-04-28",123.69,126.39,113.32,122.69,8070894],["2022-04-29",121.1,129.09,112.14,112.71,5760916],["2022-05-02",113.07,122.29,111.8,121.34,6229416],["2022-05-03",120.23,129.4,119.97,123.56,5053170],["2022-05-04",124,132.81,116.2,130.15,6492773],["2022-05-05",125,125.64,112.05,114.25,7324390],["2022-05-06",112.5,112.5,100.25,103.74,9026454],["2022-05-09",96,96.43,81.78,83.51,16845410],["2022-05-10",87,89.38,70.19,72.99,31780044],["2022-05-11",54.845,61.28,50.15,53.72,67080210],["2022-05-12",48.54,60.3,40.83,58.5,58789009],["2022-05-13",69.26,74.25,65.5,67.87,38264813],["2022-05-16",68.06,68.08,60.51,61.7,18685889],["2022-05-17",66.2,70.5,63.111,70,15868005],["2022-05-18",67.69,71.81,61.94,63.03,17422703],["2022-05-19",65,70.99,63.61,67.42,15410061],["2022-05-20",69.37,70.74,62.05,66.15,15166300],["2022-05-23",65.54,68.65,62.35,66.1,12055671],["2022-05-24",64.56,64.56,59.12,61.36,10714877],["2022-05-25",61.07,68.5,60.99,67.17,11061966],["2022-05-26",63.97,71.17,62.3,69.87,12000226],["2022-05-27",69.84,77.18,69.84,75.32,14112792],["2022-05-31",80,83.32,75.6,78.1,22623167],["2022-06-01",77.5,77.8,67.8,68.63,14608492],["2022-06-02",67.8,74.48,67.28,73.82,8643601],["2022-06-03",69.39,70.5,65.61,66.69,10213584],["2022-06-06",70.76,74.11,68.43,70.67,9352377],["2022-06-07",67.31,69.97,64.36,69.57,8485074],["2022-06-08",69.23,72.98,68.3001,69.2,6276638],["2022-06-09",69.08,69.38,63.12,63.76,9349323],["2022-06-10",60,61.629,57.77,58.71,11001124],["2022-06-13",46.18,54.3,46.0001,52.01,28961424],["2022-06-14",52.5,53.29,48.81,51.58,17430264],["2022-06-15",50.94,56.66,50.45,55.01,16340087],["2022-06-16",52.58,54.4299,50.08,51.05,13157743],["2022-06-17",50.12,52.8,49.28,51.22,11771005],["2022-06-21",54.2,60.75,54.1,57.49,16916242],["2022-06-22",53.87,56.75,51.565,51.91,18947676],["2022-06-23",53.6,59.62,51.83,58.88,15840689],["2022-06-24",60,64.09,59.3256,62.71,24381357],["2022-06-27",59.56,60.45,55.02,55.96,15201607],["2022-06-28",56.26,57.25,50.331,51.18,10277178],["2022-06-29",50.5,51.46,48.59,49.75,9776155],["2022-06-30",48.2,48.4,44.15,47.02,12934359],["2022-07-01",47.99,50.1601,47.52,49.04,8556521],["2022-07-05",48.125,55.82,45.95,55.41,13113668],["2022-07-06",54.17,56.2741,51.4,51.71,11881899],["2022-07-07",52.14,57.65,52.14,57.46,12318519],["2022-07-08",55.61,63.7,54.51,60.29,17950500],["2022-07-11",57.535,58.43,53.3,53.88,10750821],["2022-07-12",53.7,56.11,52.62,54.24,8466218],["2022-07-13",51.68,54.73,50.4001,53.1,9439934],["2022-07-14",52.335,54.71,50.34,53.42,9682070],["2022-07-15",54.35,56.55,51.93,53.79,10714321],["2022-07-18",56.71,63.38,56.69,58.67,21226156],["2022-07-19",60.86,65.98,57.78,65.83,19210643],["2022-07-20",67.08,79,67.05,75.27,34031955],["2022-07-21",71,76.62,70.28,73.98,17301194],["2022-07-22",76.2,76.5719,69.09,70.82,12013281],["2022-07-25",68.93,69.9797,66.3,67.07,8797556],["2022-07-26",61.69,62.89,52.63,52.93,26875839],["2022-07-27",54.87,60.61,53.12,58.83,18230196],["2022-07-28",58.235,62.95,55.59,62.25,13674813],["2022-07-29",60.14,64.2299,59.77,62.96,9113752],["2022-08-01",61.19,63.62,59.42,62.7,7361252],["2022-08-02",60.91,69.59,60.8,67.23,12142089],["2022-08-03",69.05,82.25,67.61,80.81,24784175],["2022-08-04",106.1,116.3,86.785,88.9,54342800],["2022-08-05",86.58,98.87,86.52,93.05,24865731],["2022-08-08",97.84,103.55,93.8096,98.02,18878661],["2022-08-09",93.89,93.89,85.6,87.68,17411400],["2022-08-10",89.98,95,88,94.14,23818204],["2022-08-11",97.25,98.7,82.31,84,23247255],["2022-08-12",85.23,92.48,83.2899,90.49,13755196],["2022-08-15",89.11,93.6799,88.59,91.97,11001934],["2022-08-16",90.55,95.5,84.2397,90.39,17055022],["2022-08-17",87.505,88.64,84.7704,85.44,10697919],["2022-08-18",86.33,86.36,81.42,83.47,7923316],["2022-08-19",76,78.2513,74.01,74.06,13727856],["2022-08-22",70.91,74.94,70.29,71.47,9082357],["2022-08-23",71.95,76.41,70.6,71.18,9598286],["2022-08-24",71.88,74.32,70.71,71.48,6675538],["2022-08-25",71.84,72.45,68.52,71.37,8563518],["2022-08-26",71.71,71.7999,65.3419,66.74,9797324],["2022-08-29",65.51,69.4,65.46,66.34,7944062],["2022-08-30",67.965,69.45,64.63,67.03,8293471],["2022-08-31",68.7,70.38,66.6581,66.8,6707941],["2022-09-01",65.55,65.99,61.91,65.53,8046563],["2022-09-02",67.71,68.14,63.82,65.26,6392835],["2022-09-06",65.56,66.88,62.6,62.78,7478058],["2022-09-07",62,68.77,61.83,68.25,8408351],["2022-09-08",66.36,73.33,65.5,73.08,9241494],["2022-09-09",78.2,81.04,75.15,80.87,15393378],["2022-09-12",82.6,84.58,80.6,82.55,12554936],["2022-09-13",75.34,78.09,74.35,75.25,11235328],["2022-09-14",75.3,79.2,74.11,78.7,10840704],["2022-09-15",77.63,82,76.625,77.23,10950143],["2022-09-16",75.15,76.3699,73.5982,74,17088966],["2022-09-19",71.88,72.54,67,69.93,13135272],["2022-09-20",68.09,69.8,66.17,67.94,7974478],["2022-09-21",68.9,72.24,67.4301,67.64,12344591],["2022-09-22",67.4,68.98,62.31,62.94,11156949],["2022-09-23",61.56,63.15,59.4347,61.88,10932912],["2022-09-26",62.98,66.33,62.18,62.28,9562579],["2022-09-27",65.29,67.55,61.8842,63.05,11860469],["2022-09-28",62.8,67.74,62.76,67.31,8482667],["2022-09-29",64.62,65.03,60.26,61.94,11508191],["2022-09-30",61.25,67.59,61.0737,64.49,10210275],["2022-10-03",64.95,67.86,61.92,65.95,10949180],["2022-10-04",69.09,74.63,69.08,74.5,11881433],["2022-10-05",71.8,73.4782,69.28,72.97,9222677],["2022-10-06",73.07,76.2774,71.3405,73.91,11103663],["2022-10-07",70.85,71.1,65.5,67,11427931],["2022-10-10",67.58,69.26,65.4301,67.04,7713993],["2022-10-11",67.61,72.69,65.025,70.16,17705645],["2022-10-12",69.74,71.85,67.82,69.95,8998949],["2022-10-13",63.66,69.63,61.06,69.26,18341964],["2022-10-14",71.85,73.79,63.38,63.59,13711603],["2022-10-17",66.48,70.95,66.34,69.17,11263274],["2022-10-18",72.9,73.9,65.3,66.21,13874738],["2022-10-19",64.82,66.89,62.5518,63.19,8601141],["2022-10-20",63.14,67.43,62.7,63.59,8938669],["2022-10-21",63.4,66.63,61.7,66.38,9156365],["2022-10-24",67.4,68.15,63.68,66.39,8111715],["2022-10-25",67.01,75.4,66.96,75.05,14446936],["2022-10-26",75.28,78.29,73.1001,73.81,14148193],["2022-10-27",74.51,75.65,71.51,72.47,5967614],["2022-10-28",72,73.72,69.35,72.07,7372115],["2022-10-31",72.37,74.65,66.145,66.25,10648406],["2022-11-01",69,69.71,63.13,63.29,8238178],["2022-11-02",63.395,66.21,60.55,60.71,12700860],["2022-11-03",59.4,61.88,55.75,55.8,14238794],["2022-11-04",60.4,63.43,56.4,58.82,18901356],["2022-11-07",60,60.99,54.22,56.97,13659109],["2022-11-08",54.5,58.4499,47.69,50.83,61868168],["2022-11-09",47.09,49.6899,44.62,45.98,42274174],["2022-11-10",51.04,53.93,49.02,50.92,30695388],["2022-11-11",47.5,58.29,46.25,57.46,30584528],["2022-11-14",55.695,55.74,52.6,53.22,16150903],["2022-11-15",55,58,54.6,55.53,14805294],["2022-11-16",52.83,54.03,48,48.83,24054683],["2022-11-17",46.67,49.97,45.18,48.79,17974650],["2022-11-18",48.8,49,44.31,45.26,20287264],["2022-11-21",43.6,44.6439,40.61,41.23,22381981],["2022-11-22",42.35,44.4,41.61,43.39,20783082],["2022-11-23",43.85,46.17,42.2057,45.57,14665807],["2022-11-25",44.76,45.2365,43.7,44.28,6451508],["2022-11-28",43.3,44.899,42.02,42.51,10518516],["2022-11-29",42.91,44.65,42.7,43.11,9090624],["2022-11-30",43.71,45.8799,41.51,45.73,15562746],["2022-12-01",45.82,47.19,44.44,45.27,11579372],["2022-12-02",43.97,47.7,43.73,47.67,10372090],["2022-12-05",47.98,49.85,45.63,46,11228347],["2022-12-06",45.6001,46.65,41.73,42.41,12156145],["2022-12-07",41.88,43.2,40.55,41.26,10824527],["2022-12-08",41.56,43.8999,40.3,42.81,9361800],["2022-12-09",41.6,42.32,40.15,40.24,10030234],["2022-12-12",39.98,42.65,39.65,42.6,9962641],["2022-12-13",46.01,46.33,38.5,38.69,20558271],["2022-12-14",39.41,41.9,38.82,40.19,16117596],["2022-12-15",38.95,39.6,37.44,37.98,12013423],["2022-12-16",37.4,38.01,34.71,36.6,18247429],["2022-12-19",35.97,36.68,34.51,35.17,11168297],["2022-12-20",34.75,36.858,34.35,34.97,9833235],["2022-12-21",35.31,36.1,34.7963,35.15,6998619],["2022-12-22",34.93,35.3465,32.95,34.59,10335668],["2022-12-23",34.77,35.98,33.67,35.49,8222704],["2022-12-27",34.5,34.56,32.44,32.65,10940800],["2022-12-28",32.58,33.48,31.83,32.53,7839732],["2022-12-29",33.455,35.33,33.37,34.78,7675479],["2022-12-30",33.962,35.87,33.63,35.39,8397944],["2023-01-03",36.49,36.93,33.3709,33.6,8514288],["2023-01-04",34.59,38.5,34.54,37.7,17737392],["2023-01-05",34.71,35.26,32.75,33.53,16934523],["2023-01-06",33.67,33.75,31.55,33.26,15527836],["2023-01-09",35.19,39.38,34.72,38.27,18904120],["2023-01-10",37.76,43.29,37.74,43.23,24496650],["2023-01-11",41.96,43.84,40.6304,43.79,16152705],["2023-01-12",45.145,47.65,41.67,47.55,20514692],["2023-01-13",46.24,50.63,45.38,49.98,22437767],["2023-01-17",53.31,54.98,50.7,54.14,23521226],["2023-01-18",54.22,57.3292,50,50.21,24905714],["2023-01-19",49.2101,51,47.92,49.42,14073270],["2023-01-20",50.38,55.19,48.8,55.16,15433938],["2023-01-23",55,56.69,53.21,55.96,17736412],["2023-01-24",54.202,56.47,53.3412,53.555,12413942],["2023-01-25",51.5,53.408,49.6,52.76,13343567],["2023-01-26",56.06,56.1,51.9655,53.02,12614909],["2023-01-27",52.94,62.29,52.41,61.37,24430999],["2023-01-30",60.01,61.86,55.6715,56.16,14553912],["2023-01-31",57.7,60.44,55.91,58.48,14751638],["2023-02-01",59.08,66.215,56.65,65.7,18840780],["2023-02-02",68.46,85.54,68.31,81.46,43911166],["2023-02-03",73.72,87.63,73.02,74.63,37125516],["2023-02-06",73.18,75.98,70.52,74.59,17998386],["2023-02-07",73.43,73.4801,67.3,71.42,19819664],["2023-02-08",70.83,73.97,68.3,69.44,11626528],["2023-02-09",68.49,68.93,59,59.63,23920247],["2023-02-10",58.255,61.7384,55.97,57.09,17359921],["2023-02-13",55.52,57.0899,53.66,56.4,14435886],["2023-02-14",56.33,61.08,55.0319,59.03,23945786],["2023-02-15",60.21,69.46,59.46,69.34,25726719],["2023-02-16",65.9,73.3,63.91,65.59,31704828],["2023-02-17",64.94,67.9,61.51,65.2,23252183],["2023-02-21",63.32,66.87,61.85,62.07,19845681],["2023-02-22",62.5,67.48,57.35,61.18,32937546],["2023-02-23",63.96,64.6473,59.8908,62.36,16698489],["2023-02-24",60.88,61.59,56.8,58.44,14546162],["2023-02-27",59.94,60.9696,58.1701,58.96,13043035],["2023-02-28",59.675,67.5,59.4201,64.83,24843894],["2023-03-01",65.3,66.79,63.09,64.67,15827077],["2023-03-02",61.07,63.9,57.5,63.7,18122714],["2023-03-03",61.64,65.56,61.3822,64.51,17578962],["2023-03-06",64.6,69.82,62.64,62.77,19826090],["2023-03-07",62.8,64.66,60.59,61.89,15821515],["2023-03-08",61.2,65.4638,60.3509,63.01,15427824],["2023-03-09",62.39,64.12,57.21,58.09,20996595],["2023-03-10",56.39,56.41,51.57,53.44,25757814],["2023-03-13",54.705,61.1,50.77,59.17,31431946],["2023-03-14",65.45,66.21,61.1,62.65,25167751],["2023-03-15",61.9,66.29,61.18,64.47,20825703],["2023-03-16",64.4,68.62,63.12,67.78,15522943],["2023-03-17",70.52,76.8,69.1,74.98,31006175],["2023-03-20",76.76,77.06,72.87,75.14,19026423],["2023-03-21",76.24,85.05,75.77,83.99,22991862],["2023-03-22",84.25,85.38,76.86,77.14,24463224],["2023-03-23",61.85,70,61.505,66.3,43152803],["2023-03-24",64.18,68.73,63.53,67.83,21641914],["2023-03-27",67.2,67.6,60.51,62.54,23531291],["2023-03-28",62.32,64.05,61.11,63.04,11635869],["2023-03-29",65.42,68.63,63.77,65.3,17673750],["2023-03-30",66.53,67.17,63.6825,64.16,11563092],["2023-03-31",64.7,68.5687,63.93,67.57,15926632],["2023-04-03",66.01,68.3299,62.7,63.61,14040299],["2023-04-04",64.66,65.4,60.9501,62.54,11654422],["2023-04-05",62.54,63.05,59.22,60.78,10788873],["2023-04-06",59.57,62.74,58.2,61.44,11875179],["2023-04-10",61.37,66.19,59.66,66.13,14391788],["2023-04-11",68.09,72.6075,67.24,70.19,25348828],["2023-04-12",70.77,72.02,66.23,67.84,16773426],["2023-04-13",69.89,72.53,68.05,68.95,19718505],["2023-04-14",69.3,71.7,67.87,69.91,12887231],["2023-04-17",67.12,68.05,64.9,67.72,13344227],["2023-04-18",70.385,71.79,66.55,67.26,14835521],["2023-04-19",64.362,65.9385,63.4,64.44,10326964],["2023-04-20",63.23,65.33,60.17,60.5,11452943],["2023-04-21",61.08,61.45,58.705,59.04,13235111],["2023-04-24",58.96,59.09,54.08,54.75,21135715],["2023-04-25",55.71,56.09,53.624,55.55,14383348],["2023-04-26",59.51,59.51,53.6,53.89,16761173],["2023-04-27",54.67,55.7227,53.58,54.17,12010873],["2023-04-28",53.65,54.52,52.17,53.79,11629806],["2023-05-01",53.17,54.38,48.45,50.14,18437873],["2023-05-02",50.2,52.14,48.26,51.32,16778436],["2023-05-03",50.15,51.6,48.31,48.49,13325571],["2023-05-04",48.72,50.47,47.6501,49.22,13044369],["2023-05-05",54.045,58.58,53.75,58.24,25585625],["2023-05-08",55.9,58.8,54.61,58.1,15259408],["2023-05-09",57.9,60.24,56.59,60.21,9641197],["2023-05-10",61.45,63.75,59.89,62.64,15481325],["2023-05-11",62.41,63.11,59.77,60.35,8843509],["2023-05-12",60.89,61.13,56.77,57.34,9110955],["2023-05-15",58.4,61.3,57.2,60.77,9429328],["2023-05-16",58.68,60.1099,57.1433,57.88,7867880],["2023-05-17",57.49,61.305,57.3,61.04,8998361],["2023-05-18",60.47,61.7,58.6,60.26,8330306],["2023-05-19",60.57,61.47,56.59,56.78,12520676],["2023-05-22",56.89,61.1,55.9,61.07,12683378],["2023-05-23",61,63.25,58.67,59.1,12208242],["2023-05-24",57.78,58.97,56.6,58.36,8198333],["2023-05-25",58.56,59.14,55.88,56.87,7997440],["2023-05-26",56.86,58.91,56.63,56.92,7804165],["2023-05-30",60.1,63.38,59.23,61.17,14814243],["2023-05-31",59.3,62.59,59.212,62.2,10112647],["2023-06-01",61.8,66.3599,60.67,63.57,11729020],["2023-06-02",65.11,65.2236,62.0011,64.55,8630810],["2023-06-05",63.38,64.4431,55.81,58.705,26413166],["2023-06-06",47.1,52.38,46.43,51.61,56259861],["2023-06-07",53.285,54,51.7,53.26,18905532],["2023-06-08",52.21,55.05,51.9647,54.9,12773645],["2023-06-09",55,57.4199,52.4827,53.28,14394338],["2023-06-12",52.53,52.93,50.1,50.56,12493104],["2023-06-13",51.8,52.66,50.52,52.4,11560753],["2023-06-14",52.81,54.79,51.56,53.9,11241242],["2023-06-15",52.71,54.58,50.93,54.25,11801737],["2023-06-16",55.41,56.28,53.9,55.59,13754214],["2023-06-20",55.9,57.94,53.63,57.09,14143490],["2023-06-21",58.9,59.24,56.8201,58.1,20569712],["2023-06-22",58.98,59.28,55.1,57.49,12837373],["2023-06-23",56.85,61.89,55.75,61.47,26088580],["2023-06-26",61.1,66.16,61,61.94,20724091],["2023-06-27",63.8,70.3725,62.84,69.89,25447368],["2023-06-28",69,74.3107,69,70.75,23086222],["2023-06-29",72.03,74.1781,70.8294,72.43,14730505],["2023-06-30",73.8,74.97,68.15,71.55,24593992],["2023-07-03",73.2,80.845,73.01,79.93,19891740],["2023-07-05",76.9,79.93,76.16,78.35,14670031],["2023-07-06",78.05,78.4625,74.52,78.1,11152249],["2023-07-07",78.15,81.19,77.6202,78.72,13275505],["2023-07-10",79.08,81.37,76.55,81.21,10739693],["2023-07-11",80.49,92.15,80.49,89.15,35672125],["2023-07-12",89,89.07,84.45,85.95,16752344],["2023-07-13",85.345,109.21,83.42,107,65424442],["2023-07-14",106.68,114.43,101.22,105.31,42266315],["2023-07-17",104.57,109.48,103.5,105.55,19191353],["2023-07-18",104.5,109.8499,101.9,104.59,17582052],["2023-07-19",107.31,111.0633,105.081,110.15,15920844],["2023-07-20",109.26,111.88,100.37,101.26,15274615],["2023-07-21",102.57,104.3337,98.71,100.82,10481797],["2023-07-24",99.23,100.39,95.7001,98.85,9764818],["2023-07-25",99.34,102.59,97.63,97.68,7726033],["2023-07-26",97.37,101.32,97.2774,99.75,6575750],["2023-07-27",102.59,102.725,91.8,92.69,12232290],["2023-07-28",94.8,96.92,93.55,94.76,7236581],["2023-07-31",94.75,100.2,94.59,98.61,8492950],["2023-08-01",95.88,95.95,89.23,94.15,11616436],["2023-08-02",91.45,95.4111,88.05,90.43,10666181],["2023-08-03",89,93.44,88.46,90.75,10438098],["2023-08-04",89,94.29,86.7,87.31,13219575],["2023-08-07",87.2,87.3,82.0901,85.96,10019503],["2023-08-08",87.09,88.985,84.55,88.04,8986927],["2023-08-09",88.53,88.9,84.08,84.34,7987133],["2023-08-10",85,88.49,82.51,83.39,7697578],["2023-08-11",82.06,83.48,80.47,81.01,5791118],["2023-08-14",80.04,81.99,78.91,80.81,5753481],["2023-08-15",81.15,83.1,79.1101,79.18,7397347],["2023-08-16",82.51,82.85,77.8,79,10140200],["2023-08-17",78.38,79.1846,75.4,75.56,9261576],["2023-08-18",72.34,75.25,72.25,73.19,10011839],["2023-08-21",73.25,76.0299,72.1014,75.28,7514932],["2023-08-22",76.69,77.46,74.02,74.9,6336025],["2023-08-23",74.35,78.17,74.07,77.78,6460850],["2023-08-24",77.76,78.0372,73.38,73.66,5585704],["2023-08-25",74.32,75.59,72.41,74.26,5136790],["2023-08-28",74.57,74.71,73.05,73.71,4043754],["2023-08-29",73.5,86.26,73.17,84.7,24067342],["2023-08-30",83.56,86.5,82.5743,83.83,9448025],["2023-08-31",84.43,84.57,78.9,79.6,8466425],["2023-09-01",80,80.35,77.15,77.99,6676523],["2023-09-05",78,79.29,76.28,77.5,4949006],["2023-09-06",77.38,79.97,76.75,78.04,6636170],["2023-09-07",76.2682,82.07,75.4564,81.79,6424048],["2023-09-08",81.64,82.69,80.35,82.09,5689710],["2023-09-11",82,83.2,77.79,80.62,7220697],["2023-09-12",82.015,86.36,80.54,81.32,10519254],["2023-09-13",81.89,83.15,79.6197,79.86,5925739],["2023-09-14",81.67,84.1,81.26,83.45,7145133],["2023-09-15",82.74,83.32,79.95,82.15,6272263],["2023-09-18",83.8,84.3489,81.22,81.61,6246696],["2023-09-19",82.15,82.4,77.77,78.13,7567368],["2023-09-20",78.62,80.59,76.56,76.67,5467101],["2023-09-21",74.38,75.1899,72.8601,74.42,6543911],["2023-09-22",75.49,75.95,70.81,70.96,6321573],["2023-09-25",69.91,72.36,69.63,71.75,5057460],["2023-09-26",71.74,73.09,69.71,70.52,5168151],["2023-09-27",72.72,73.48,69.95,71.52,5324560],["2023-09-28",72.59,77.13,71.51,75.16,8252398],["2023-09-29",76.75,77.4999,74.57,75.08,5747236],["2023-10-02",78.55,79.9494,74.4,75.31,9709327],["2023-10-03",74.34,75.65,71.75,72.48,5815497],["2023-10-04",73.2,74.11,70.41,73.47,7613659],["2023-10-05",73.53,75.48,72.1,74.62,6229265],["2023-10-06",72.475,78.95,72.3183,78.46,7931250],["2023-10-09",76.52,80.06,76.5,79.1,5631270],["2023-10-10",79,82.0699,77.9728,79.62,5645077],["2023-10-11",79.265,80.4899,75.6,77.35,6474139],["2023-10-12",77.04,77.181,74.45,75.19,5338642],["2023-10-13",75,75.19,72.1,73.43,6163592],["2023-10-16",77.61,79.3,73.355,75.21,12608642],["2023-10-17",74.8,79.12,74.5,77.46,7459543],["2023-10-18",76.88,78.38,73.78,73.93,5123350],["2023-10-19",74.28,76.165,72.72,73.1,5391198],["2023-10-20",74.64,76.76,73.5,74.66,8423324],["2023-10-23",75.5,80.73,72.42,77.21,13635694],["2023-10-24",83.29,89.4,80.8891,82.07,23689528],["2023-10-25",83.51,84.09,77.4,77.79,13773156],["2023-10-26",77.2,79.16,73.15,74.61,8294499],["2023-10-27",76.45,76.5,70.42,70.78,9010568],["2023-10-30",72.045,74.08,71.88,73.6,6454608],["2023-10-31",73.6,77.47,73.56,77.12,6334625],["2023-11-01",77.42,79.41,75.87,77.81,6878582],["2023-11-02",81.71,84.8,80.81,84.6,12596230],["2023-11-03",83.79,88.34,82.05,85.8,12193525],["2023-11-06",86.815,89.27,84.09,86.37,9881917],["2023-11-07",86.2,89.49,84.3,89.07,6762266],["2023-11-08",88.8,89.15,84.69,88.32,7286011],["2023-11-09",92.9,99.82,91.3686,92.86,20941380],["2023-11-10",94.4,96.2185,91.8,92.92,9853318],["2023-11-13",91.78,93.2677,88.62,92.64,8860361],["2023-11-14",94.91,95.32,89.79,92.09,10137685],["2023-11-15",93.92,100.15,93.07,98.15,11968933],["2023-11-16",97.68,97.89,94.45,96.92,7073846],["2023-11-17",97,99.43,94.9,99.05,7373822],["2023-11-20",100.71,106.46,100.01,106.1,10982256],["2023-11-21",104,106.0594,101.34,105.49,9348226],["2023-11-22",106.17,109.99,103.36,109.25,10356518],["2023-11-24",108.45,116.94,107.98,115.54,11654562],["2023-11-27",112.58,121.46,112.1828,119.77,14205949],["2023-11-28",122.05,129.26,119.7005,128.27,17639131],["2023-11-29",127.82,131.42,126.3,127.82,13908808],["2023-11-30",126.06,127.14,118.4,124.72,14074010],["2023-12-01",126.39,134.33,125.88,133.76,13693520],["2023-12-04",143.53,146.3,137.6,141.09,21561895],["2023-12-05",140,147.86,139.1762,140.2,18303393],["2023-12-06",142.5,143.44,134.115,134.63,12584385],["2023-12-07",131.02,138.48,130.17,136.19,9795672],["2023-12-08",136.19,146.74,135.85,146.62,12023554],["2023-12-11",141.5,142.87,135.985,138.02,12160377],["2023-12-12",139.89,141.75,135.99,139.62,8303476],["2023-12-13",139.62,150.65,137.15,150.46,12514886],["2023-12-14",152.1,154.74,149.1,153.63,12095076],["2023-12-15",151.81,151.92,146.84,147.9,11802287],["2023-12-18",144.81,155.01,144,153.43,9959902],["2023-12-19",155.5,162.09,153.61,161.16,13906758],["2023-12-20",164.73,169.48,160.07,161.86,16021890],["2023-12-21",166.71,170.17,163.1,168.03,12081482],["2023-12-22",169.77,178.6955,167.9,175.48,15832867],["2023-12-26",174.8,178.12,169.05,172.05,12544846],["2023-12-27",176.32,186.97,175.5,185.24,15569914],["2023-12-28",179.31,187.39,177.75,186.36,17276287],["2023-12-29",186.06,187.25,171,173.92,19724384],["2024-01-02",173.0231,175.57,155.35,156.88,26549365],["2024-01-03",146,156.25,144.11,152.24,18573798],["2024-01-04",152.5,161.28,148.8058,155.6,14874267],["2024-01-05",152.67,157.69,151.09,153.98,10875480],["2024-01-08",157.8,161.3789,146.51,159.42,18125703],["2024-01-09",159.6,159.99,151.32,151.99,12959726],["2024-01-10",149.21,153.4728,143.15,151.29,18718224],["2024-01-11",159.19,161.04,140.01,141.16,31754164],["2024-01-12",137.19,141.07,130.37,130.78,20392801],["2024-01-16",129.435,136.4,126.88,133.88,14789707],["2024-01-17",130.51,134.26,129.41,133.86,8133091],["2024-01-18",133.25,137.31,123.93,124.34,14519463],["2024-01-19",124.34,124.82,118.02,124.75,16692645],["2024-01-22",124.05,131.7757,122.5,128.21,12042647],["2024-01-23",122.41,126.145,120.33,124.19,9737109],["2024-01-24",127.28,127.97,120.79,121.34,9118913],["2024-01-25",122.38,124.26,118.92,121.01,8166361],["2024-01-26",127.52,128.1,121.46,125.2,13956345],["2024-01-29",127.09,136.8892,125.7957,132.82,17813660],["2024-01-30",136.05,136.7,130.44,130.82,8745746],["2024-01-31",129.09,135.55,127.57,128.2,9838769],["2024-02-01",128.75,132.0676,124.24,128.95,8464275],["2024-02-02",126.9,130.13,125.55,129.22,6109963],["2024-02-05",128.7,128.89,115.8,117.3,13067336],["2024-02-06",118.61,120.895,115.9,119.79,6740590],["2024-02-07",119.68,124.4,114.51,122.07,8985106],["2024-02-08",127.218,133.0499,125.81,132.55,11315872],["2024-02-09",142.155,144.55,137.17,141.99,15985064],["2024-02-12",141.1,150.35,140.985,147.31,10977082],["2024-02-13",138.39,143.75,137.13,140.39,9568838],["2024-02-14",151.83,161.125,150.4,160.38,18041752],["2024-02-15",168.79,172.82,162.08,165.67,22992818],["2024-02-16",189.05,193.64,178.8,180.31,33233298],["2024-02-20",179.87,181.31,163.39,173.3,16196519],["2024-02-21",164.25,168.09,161.19,162.41,10689582],["2024-02-22",164.85,171.99,163.8,170.91,9027267],["2024-02-23",167.38,170,160.66,165.98,7191183],["2024-02-26",168.66,196.95,168.4,193.94,22593709],["2024-02-27",205.18,209.94,192.09,199.22,22679097],["2024-02-28",209.41,212.22,197.66,200.8,25397116],["2024-02-29",206.46,211.31,193.88,203.56,16237764],["2024-03-01",202.7,206.39,196.0101,205.77,9297387],["2024-03-04",217.3901,236.46,212.2469,229.15,23294868],["2024-03-05",230,239.98,215.4,216.77,23863310],["2024-03-06",229.2,239.9,223.03,238.55,17936728],["2024-03-07",240,242.87,235.5,242.62,10609304],["2024-03-08",246,270.5476,244.9,256.62,21883953],["2024-03-11",270.085,271.65,253.96,254.17,20296431],["2024-03-12",257.835,260.79,242.09,256.14,14666166],["2024-03-13",253.36,269.3899,250.53,251.73,17329799],["2024-03-14",245,248.27,227.24,233.67,18789298],["2024-03-15",225.06,244.65,222.83,242.36,17256270],["2024-03-18",238.61,244.05,230.21,239.62,9734544],["2024-03-19",223.24,233.29,216.16,230.12,12928500],["2024-03-20",231.38,256.96,228.8,256.88,13834342],["2024-03-21",260.24,276.38,256.2678,262,16199858],["2024-03-22",254.24,260.7246,249.55,255.51,9828192],["2024-03-25",261,283.48,260.25,279.71,13941661],["2024-03-26",280.12,280.83,266.6901,266.81,10316202],["2024-03-27",276.22,276.605,253.95,256.7,11092626],["2024-03-28",260.21,270.79,257.91,265.12,11201564],["2024-04-01",261.87,268.81,249.2238,252.11,10010691],["2024-04-02",238.1,248.125,235.99,245.84,8817643],["2024-04-03",244.04,255.998,243,251.58,6670175],["2024-04-04",260.15,261.5,249.46,249.61,8098342],["2024-04-05",244.91,253.96,240.2,240.9,8438580],["2024-04-08",252.859,261.63,249.68,256.99,10042177],["2024-04-09",253.225,254.55,241.1,242.95,7824680],["2024-04-10",238.24,251.265,234.12,250.99,8416023],["2024-04-11",250.99,264.3,247.3103,263.01,8655112],["2024-04-12",259.42,259.97,244.3101,245.75,9051648],["2024-04-15",247.94,249.7392,222.14,223.41,11239787],["2024-04-16",223,223,205.67,218.83,16472144],["2024-04-17",222.04,224.87,205.9,213.78,9440213],["2024-04-18",215.57,228.05,213.25,218.08,9403920],["2024-04-19",223.83,227.76,210.18,211.01,9363985],["2024-04-22",216.79,227.14,215.033,225.86,8207010],["2024-04-23",223.62,238.67,223.61,236.43,7338353],["2024-04-24",236.83,239,223.87,224.37,6737434],["2024-04-25",216.045,225.94,213.64,223.61,5143505],["2024-04-26",220.77,237.02,218.66,236.32,6044874],["2024-04-29",229.942,230.32,216.54,218.16,9576110],["2024-04-30",214.3501,216.57,202.59,203.93,9127863],["2024-05-01",199,218.52,198.2,210.09,10191466],["2024-05-02",216.48,232.71,210.76,228.85,12454215],["2024-05-03",230.9,232.25,216.55,223.25,13739132],["2024-05-06",225.84,235.8,224.9,226.93,9690593],["2024-05-07",226.94,230.82,214.12,214.34,8169566],["2024-05-08",209.5,214.9,206.525,211.2,4615442],["2024-05-09",210.22,213.8497,205.11,210.45,4649731],["2024-05-10",214.5,214.87,200.5,200.92,7423528],["2024-05-13",204,206.665,197.64,199.51,7542161],["2024-05-14",195.96,206.9669,194.93,203.05,5356047],["2024-05-15",212.21,221.4,207.7,219.91,9339278],["2024-05-16",215,216.4499,198.64,199.17,12185482],["2024-05-17",205.66,210.67,199.8315,207.6,8688627],["2024-05-20",207.96,226.26,203.72,225.19,11223310],["2024-05-21",231.97,233.65,220.12,225.78,10704505],["2024-05-22",225.01,238.77,221.2089,231.51,8933689],["2024-05-23",233.81,234.32,217.66,218.86,9428333],["2024-05-24",221,237.79,220.05,237.65,10249246],["2024-05-28",235.45,247.1319,231.05,245,10843128],["2024-05-29",239.02,240.49,233.18,236.65,6801950],["2024-05-30",241.1,248.86,233.38,234.76,9349187],["2024-05-31",239.28,240.41,219.17,225.92,10123077],["2024-06-03",232.5,239.2,224.69,231.39,7333118],["2024-06-04",230.23,247.2,230.1557,244.2,10854296],["2024-06-05",246.86,251.89,240.7,251.4,9383502],["2024-06-06",250,263.7999,248.75,257.08,9494574],["2024-06-07",256.185,263.1799,243.86,244.16,9315341],["2024-06-10",241.11,253.43,239.53,249.81,6344848],["2024-06-11",242.93,245.66,234.09,244.2,8991286],["2024-06-12",251.8,263.2599,250.58,254.96,11134677],["2024-06-13",253.77,257.13,243.26,247.64,8666222],["2024-06-14",246.16,250.25,237.0647,244.5,7146478],["2024-06-17",239.87,248.64,234.23,245.1,6662888],["2024-06-18",238.25,242.8,234.6,235.95,6198915],["2024-06-20",237.36,240.49,228.44,235.03,6888927],["2024-06-21",227,228.2521,220.71,225.86,11385791],["2024-06-24",217.22,221.444,207.71,212.31,10761957],["2024-06-25",217,222.88,213.22,221.71,8067068],["2024-06-26",220,223.73,212.462,214.58,6574922],["2024-06-27",217.6,225.7623,216.32,224,5641211],["2024-06-28",223.95,225.53,218.8,222.23,10944920],["2024-07-01",226,236.0386,224.042,233.37,7739846],["2024-07-02",231.34,234.97,226.3201,227.51,4407039],["2024-07-03",223.81,227.11,222.22,224.94,3241672],["2024-07-05",213.48,225.13,209.45,223.68,10148535],["2024-07-08",226.51,226.51,217.75,220.56,5615247],["2024-07-09",223.55,225.64,218.68,219.97,5357306],["2024-07-10",221.64,223.3329,215.135,219.56,4481941],["2024-07-11",224.37,227.15,213.57,214.63,7037917],["2024-07-12",215.34,222.15,214.57,218.02,4949046],["2024-07-15",229.38,247.5,228,242.85,14439465],["2024-07-16",243.19,252.12,234.2,251.49,10270722],["2024-07-17",245.895,255.9,241.31,249.1,8883291],["2024-07-18",251.21,253.87,230.57,233.24,8848527],["2024-07-19",235.1,259.8,233.5,257.79,12501856],["2024-07-22",260.47,266,252.8419,265.15,11282196],["2024-07-23",263.6,272.55,257.2903,257.63,9275617],["2024-07-24",261,265,243.75,245.06,8141082],["2024-07-25",239.26,241.64,226.3,231.52,8482505],["2024-07-26",243.34,249.16,237.56,242.93,7917446],["2024-07-29",251.55,255.42,234,234.2,9467677],["2024-07-30",235.62,239,223.03,224.46,6053909],["2024-07-31",233,234.1099,224.04,224.36,4771650],["2024-08-01",226.6,227.1,207.82,212.64,8920020],["2024-08-02",213.12,219.2999,199.38,204.44,10063929],["2024-08-05",162.01,197.88,161.13,189.47,18734646],["2024-08-06",191.99,197.4,182.7,194.17,7050554],["2024-08-07",196.8,199.9522,177.39,178.91,8324432],["2024-08-08",185.67,194.9799,182.4621,192.32,7421563],["2024-08-09",191.29,199.1,189.78,196.29,5255873],["2024-08-12",194.3,197.69,188.2934,191.74,5742782],["2024-08-13",193.13,201.0999,191.87,197.94,4795479],["2024-08-14",200.9,201.97,192.4,195.96,5027037],["2024-08-15",198.52,205.07,196.2,197.12,6068323],["2024-08-16",199,205.95,197.14,205.31,6240504],["2024-08-19",203.335,207.49,200.35,204.46,6304182],["2024-08-20",209.1,209.8,191.21,197.25,12353738],["2024-08-21",197.16,207,195.11,206.23,7502443],["2024-08-22",204.78,207.1,197.43,198.43,5284897],["2024-08-23",200.97,211.92,200,211.4,8304223],["2024-08-26",209.3,210.85,202.68,204,5437092],["2024-08-27",201.84,202.5,194.1,198.3,5992876],["2024-08-28",195.02,197.49,187.73,190.2,4995742],["2024-08-29",194,196.5,187.6001,188.28,3841810],["2024-08-30",189.215,189.94,180.04,183.36,7307184],["2024-09-03",182,182.7,168.07,169.13,9746643],["2024-09-04",166.5,169.04,160.67,163.22,7826441],["2024-09-05",161.62,166.37,158.12,159.7,5732706],["2024-09-06",163.24,164.15,146.12,147.35,11026602],["2024-09-09",151.27,157.4,150.06,155.05,9256668],["2024-09-10",155.01,159.14,149.51,158.46,5824762],["2024-09-11",153.56,158.84,149.95,157.15,6417381],["2024-09-12",158.61,165.43,156.1,162.89,6697238],["2024-09-13",162.24,168.93,161.58,163.05,5953642],["2024-09-16",158.5,163.16,155.88,161.5,4686237],["2024-09-17",164.14,167.67,160.5,162.45,5225172],["2024-09-18",161.54,169.1,160.8,162.64,5027374],["2024-09-19",172,175.39,167,168.24,9299066],["2024-09-20",168.99,173.3914,165.4,170.09,8152342],["2024-09-23",171.3,173.5667,168.7,170.22,4933242],["2024-09-24",170.38,172.25,163.8081,171.68,6035486],["2024-09-25",170.3,173.935,166.88,167.08,5359903],["2024-09-26",170.61,181.49,170.26,179.93,12455160],["2024-09-27",183.07,192.45,179.5,191.23,10563371],["2024-09-30",184.19,185.4099,177,178.17,11739577],["2024-10-01",178.72,178.9,160,165.01,15210465],["2024-10-02",163.03,169.29,161.39,164.47,7881090],["2024-10-03",162.83,166.41,161.41,163.1,4298586],["2024-10-04",167.96,171.2431,164,170.91,6874436],["2024-10-07",172,176.1483,166.892,168.92,6797536],["2024-10-08",166.36,170.0499,165.02,167.69,5696090],["2024-10-09",167.69,172.49,165.78,166.97,5725046],["2024-10-10",166.05,167.31,161.87,164.27,5379854],["2024-10-11",165.54,179.1799,165.22,176.38,10767071],["2024-10-14",181.185,197.69,178.27,196.35,18131377],["2024-10-15",195.68,204.9,188.31,196.34,17324804],["2024-10-16",203.53,212.4199,197.6002,210.48,13969969],["2024-10-17",209.2,209.45,201.13,204.2,8908025],["2024-10-18",208.05,220.26,207.1403,220.21,13569592],["2024-10-21",215.4,216.86,208.13,213.72,12686426],["2024-10-22",209.45,215.95,207.3,210.72,7485083],["2024-10-23",206.3,209.7,194.6,198.93,10350138],["2024-10-24",206.868,210.55,200.8,209.16,9925395],["2024-10-25",208.3,213.67,203.4,205.04,9261318],["2024-10-28",213.35,218,210.5,216.1,10458713],["2024-10-29",220.905,223.9,216.11,219.66,11542187],["2024-10-30",213.1,220.46,209.47,211.74,9515860],["2024-10-31",203.73,206,178.82,179.25,18892021],["2024-11-01",180,190.94,179.54,182.88,14443372],["2024-11-04",180.09,186.95,176.38,186.27,11348805],["2024-11-05",185.59,197.25,185.51,193.96,9950753],["2024-11-06",221.479,257.6799,221.11,254.31,35456033],["2024-11-07",245.63,259.69,242.3401,255.58,16655328],["2024-11-08",257.67,273.5,257.15,270.74,17431714],["2024-11-11",300.305,334.86,296,324.24,42437496],["2024-11-12",310.05,327,306.1,319.13,24819575],["2024-11-13",325.01,332.35,282.66,284.72,27997385],["2024-11-14",290.81,292.5653,274.3006,278.84,17375321],["2024-11-15",282.51,306.455,276.0207,305.85,18020587],["2024-11-18",301.835,329.59,288.5,325.41,25713700],["2024-11-19",322.08,327.24,315.5,324.57,13447870],["2024-11-20",332.25,341.75,303.8018,320.01,22875208],["2024-11-21",329.95,330.5,288.55,295.23,25187378],["2024-11-22",294.885,311.37,290.8,304.64,12187194],["2024-11-25",309,317.46,291.2,312.22,14645910],["2024-11-26",298.26,309.1999,289.125,293.29,13215743],["2024-11-27",302.78,314.29,295.36,310.98,13290830],["2024-11-29",311.95,316.3,295.81,296.2,9550236],["2024-12-02",302.03,311.47,299.5,302.4,11221114],["2024-12-03",296.782,314.43,296.65,309.35,10069342],["2024-12-04",312,332,309.12,330.94,15798008],["2024-12-05",343.36,349.4928,315.17,320.57,19769913],["2024-12-06",328.555,349.75,325.499,343.62,16759232],["2024-12-09",339.91,340.16,309.68,310.52,16974808],["2024-12-10",318.03,318.7399,298.52,302.42,11930554],["2024-12-11",311.85,320.9,308.82,313.81,10253357],["2024-12-12",317.76,323.5,307.75,312.96,8324441],["2024-12-13",316,317.18,305.25,310.58,5832592],["2024-12-16",316.895,326.23,314.77,315.31,11461361],["2024-12-17",319.835,323.0666,303.5,311.64,7440580],["2024-12-18",308,312.14,275.81,279.86,12615166],["2024-12-19",290.64,295.483,268.88,273.92,11708602],["2024-12-20",266.13,281.74,261.87,278.71,10009833],["2024-12-23",274.52,275.33,263.07,268.15,6853452],["2024-12-24",273.22,284,271.86,279.62,4805053],["2024-12-26",275.575,279.236,271.39,274.41,4419780],["2024-12-27",274.2,274.25,263.21,265.71,5553958],["2024-12-30",259.98,260.5,247.6,255.56,7727062],["2024-12-31",262.97,263.66,246.37,248.3,5414921],["2025-01-02",256.48,262.31,251,257.21,6289520],["2025-01-03",259.89,271.59,258.59,270.65,5990830],["2025-01-06",279.07,293.6,271.75,287.76,10834985],["2025-01-07",286.74,287.58,260.24,264.33,11614723],["2025-01-08",263.88,267,252.99,260.01,5951138],["2025-01-10",257.77,261.8699,248.05,258.78,5579228],["2025-01-13",246.98,251.81,240.77,251.2,7019454],["2025-01-14",261.725,263,251,255.37,5704136],["2025-01-15",266.87,278.32,264.44,274.93,9113854],["2025-01-16",274,285.02,268.14,281.63,6751127],["2025-01-17",292,300.3499,289.3299,295.48,11290135],["2025-01-21",298.52,303.0999,273.62,294.19,12912361],["2025-01-22",290.455,298.7999,286.28,295.85,6668857],["2025-01-23",289.735,303.56,287.9,296.01,11534819],["2025-01-24",300,310.6125,297.62,298,9763288],["2025-01-27",283.7,289.78,265.2,277.99,12238826],["2025-01-28",280.495,284.84,276,281.82,4516627],["2025-01-29",281.82,294.38,277.01,291,6255868],["2025-01-30",293.715,306,293.02,301.3,8637528],["2025-01-31",300.86,304.73,287.22,291.33,6534008],["2025-02-03",272.98,288.76,269.3,284.41,9517730],["2025-02-04",283,289.39,278.63,280.39,6013474],["2025-02-05",283.61,285.76,274.56,275.14,5373185],["2025-02-06",279.52,284.6,269,270.37,6717660],["2025-02-07",274.045,282.57,271.75,274.49,7885553],["2025-02-10",280.4,285.558,274.6,280.22,5521775],["2025-02-11",277.55,279,265.83,266.9,6914996],["2025-02-12",264.39,277.8,263.48,274.9,6362794],["2025-02-13",284,302.4,282.5,298.11,18900225],["2025-02-14",288.015,291.55,274,274.31,19269693],["2025-02-18",278.8,279.18,260.5,264.63,11564805],["2025-02-19",265.755,267,257.68,258.67,6813776],["2025-02-20",260.66,262.25,250.3701,256.59,6400698],["2025-02-21",266.99,267.8,234.76,235.38,17195492],["2025-02-24",239.14,240.24,223.6,227.07,12124972],["2025-02-25",219.97,222.85,205.12,212.49,15192605],["2025-02-26",212.63,218.57,207.99,212.96,7900637],["2025-02-27",218.13,221.58,207.79,208.37,8082369],["2025-02-28",205.27,216.44,201.1,215.62,9031205],["2025-03-03",232.23,233.4,203.44,205.75,15997815],["2025-03-04",200.52,218.94,193.09,212.55,13060876],["2025-03-05",214.89,223.1499,208,222.45,9581601],["2025-03-06",214.51,226.6,213,214.17,8405387],["2025-03-07",214.89,222.05,206.77,217.45,8615050],["2025-03-10",205.075,206.8398,176.85,179.23,18664120],["2025-03-11",186,195.69,183.3039,191.69,11382232],["2025-03-12",195.4,199.2,183.75,191.73,9616785],["2025-03-13",188.62,188.85,177.11,177.49,9559390],["2025-03-14",183.81,186.74,179.16,183.12,9454350],["2025-03-17",182,193.24,180.77,188.96,7216486],["2025-03-18",185,186.49,178.78,181.14,7408224],["2025-03-19",184.8336,193.7774,182.8,189.75,8194232],["2025-03-20",185.888,193.93,185.8794,190.38,6717964],["2025-03-21",185.57,190.7249,183.75,189.86,7344825],["2025-03-24",197.5,203.25,194.415,203.04,9489458],["2025-03-25",202.13,206.93,198.34,204.23,7877691],["2025-03-26",203,205.9999,192.2906,193.95,7147921],["2025-03-27",192.97,195.3256,187.8001,188.58,5426320],["2025-03-28",185.72,186.79,172.99,173.93,10040219],["2025-03-31",169.38,173.58,163.52,172.23,7781307],["2025-04-01",172.82,176.05,168.545,174.52,5489688],["2025-04-02",170.57,184.11,170.35,182.95,8208560],["2025-04-03",168.58,172.03,164.65,170.76,9556230],["2025-04-04",166.02,167.5,147.17,160.55,14570757],["2025-04-07",146.042,167.4,142.58,157.28,13251702],["2025-04-08",165.2,167.8,147.35,151.47,11117448],["2025-04-09",150.08,183.9,150.08,177.09,15257952],["2025-04-10",168.5,173.815,159.1125,169.62,11196328],["2025-04-11",171.3,178,167,175.5,7769267],["2025-04-14",180.5,182.39,172.005,176.58,6427119],["2025-04-15",177.74,179.7678,172.3,175.57,5369511],["2025-04-16",170.5,174.8,168.5,172.21,5226684],["2025-04-17",172.6,177.5,171.3,175.03,5125340],["2025-04-21",175.1,177.98,171.4072,175,5054685],["2025-04-22",178.79,193.49,178.4,190,12807010],["2025-04-23",197.75,200.8,191.52,194.8,9870189],["2025-04-24",193.415,204.21,193.1,203.87,6840552],["2025-04-25",205.57,211.62,203.74,209.64,8060880],["2025-04-28",208.2,208.78,197.42,205.27,7624239],["2025-04-29",205.3,207.4,203.135,206.13,4254888],["2025-04-30",199.67,203.04,195.55,202.89,4769427],["2025-05-01",208.455,208.75,201.16,201.3,6243165],["2025-05-02",204.7,209,202.36,204.93,6133292],["2025-05-05",201.725,204.11,198.65,199.4,5108712],["2025-05-06",195.38,198.76,193.34,196.89,4672601],["2025-05-07",199.825,200.4831,193.81,196.56,4857343],["2025-05-08",205.305,210.47,202.81,206.5,14389953],["2025-05-09",204.52,214.13,198.77,199.32,16384204],["2025-05-12",208.94,213.6,205.61,207.22,14944202],["2025-05-13",231.71,260.42,231.49,256.9,39119016],["2025-05-14",256.855,264.49,253.55,263.41,18344716],["2025-05-15",256.5,257.85,240,244.44,25917211],["2025-05-16",249.755,270.45,248.83,266.46,72627546],["2025-05-19",259.78,267.6,259.7,263.99,12437618],["2025-05-20",265.12,265.3599,257.2485,261.38,8624570],["2025-05-21",260.2,270.38,257.75,258.99,11747972],["2025-05-22",265.13,277.01,263.51,271.95,15613719],["2025-05-23",263,268.04,260.34,263.16,9290348],["2025-05-27",269.025,270.1,264.67,266.4,7884467],["2025-05-28",265.7,265.7,253.8,254.29,8305297],["2025-05-29",258.72,258.94,246.76,248.84,7697224],["2025-05-30",246.87,249.96,244.13,246.62,6070949],["2025-06-02",247.46,249.86,240.91,246.72,6187956],["2025-06-03",248.39,260.6,246.2182,258.91,9946425],["2025-06-04",257.525,261.57,254.34,256,6026838],["2025-06-05",261.05,265.65,240.08,244.2,12017059],["2025-06-06",250.525,256.17,249.78,251.27,7360213],["2025-06-09",255.66,258.25,252.4,256.63,6064774],["2025-06-10",258.875,262.4,251.63,254.94,5857966],["2025-06-11",257.21,259.9,249.06,250.68,5986082],["2025-06-12",246.515,247.75,239.3459,241.05,7725301],["2025-06-13",237.45,243.2,235.292,242.71,7062666],["2025-06-16",247.765,263.3,245.32,261.57,12034651],["2025-06-17",256.63,259.6275,248.68,253.85,9050764],["2025-06-18",254,299.32,251.88,295.29,37434259],["2025-06-20",303.58,310.75,298.1,308.38,31468823],["2025-06-23",302.075,314.25,294.5601,307.59,17553692],["2025-06-24",314.39,348.97,311.9,344.82,29670921],["2025-06-25",360.595,369.28,343.62,355.37,30154317],["2025-06-26",354.53,382,354.53,375.07,27371413],["2025-06-27",369.54,372.5,346.66,353.43,29000430],["2025-06-30",359.225,360.45,347.9,350.49,11227558],["2025-07-01",339.98,353.3956,334,335.33,13132139],["2025-07-02",340.58,357.1599,338.68,354.45,12493120],["2025-07-03",350.345,357.8699,348.5,355.8,6704285],["2025-07-07",354.2,363.9999,351,357.1,7885346],["2025-07-08",362.75,368.79,348,354.82,9734990],["2025-07-09",358.63,374,353.2901,373.85,13238439],["2025-07-10",372.405,389.16,369,388.96,17241596],["2025-07-11",390.185,395.5,378.37,387.06,16694618],["2025-07-14",392.495,398.5,388.58,394.01,12473533],["2025-07-15",391.525,400.8799,373.0201,388.02,16889292],["2025-07-16",392.8,405.88,391.46,398.2,14404657],["2025-07-17",399.7,415.9599,394.277,410.75,16840535],["2025-07-18",419.82,444.645,406.5,419.78,28063197],["2025-07-21",425.55,436.3799,413.44,413.63,17018145],["2025-07-22",419.1,420.9799,394.37,404.44,14554940],["2025-07-23",399.99,400.72,387.12,397.81,12433159],["2025-07-24",404.25,405.3077,392,396.7,7904563],["2025-07-25",391.9,397.48,386.385,391.66,8643321],["2025-07-28",394.615,395.39,375.26,379.49,11270400],["2025-07-29",383.585,384.7799,365.74,371.44,9334666],["2025-07-30",382.95,386.58,372.71,377.48,11099969],["2025-07-31",382.89,387.14,376.83,377.76,12371232],["2025-08-01",335.14,337.5825,310.55,314.69,31342212],["2025-08-04",319.54,324,311,318.17,12106371],["2025-08-05",307.11,312.85,297.2,297.99,16863874],["2025-08-06",297.55,304.77,293.3101,303.58,15982739],["2025-08-07",311.23,317.94,306.98,310.79,13857155],["2025-08-08",311.44,313.7,301.23,310.54,9253803],["2025-08-11",322.1,333.66,318.8,319.62,14664369],["2025-08-12",329.35,329.86,314.159,322.62,9985842],["2025-08-13",328.21,345.3899,321.5301,327.01,15399789],["2025-08-14",320.49,327.451,316.8,324.89,9403598],["2025-08-15",322.85,323.4,314.56,317.55,7881210],["2025-08-18",311.48,324.29,307.11,320.73,8798755],["2025-08-19",320.69,322.59,301.45,302.07,10327734],["2025-08-20",304.27,306.45,291.46,304.39,8570325],["2025-08-21",301.415,304.9999,297.8001,300.28,5743375],["2025-08-22",300.59,322.26,297.19,319.85,13029182],["2025-08-25",312.175,315.59,305.1,306,8473899],["2025-08-26",304,309.2,300.37,308.48,7745448],["2025-08-27",307.21,312.41,306.69,308.97,5746292],["2025-08-28",312.56,315.95,306,308.47,6292468],["2025-08-29",306.19,308.22,301.5,304.54,6611440],["2025-09-02",299.97,310.41,295.4,303.56,6814856],["2025-09-03",305.01,308.371,301.15,302.31,5220799],["2025-09-04",301.96,307.7705,300.01,306.8,6211763],["2025-09-05",313.85,315.74,292.56,299.07,11366974],["2025-09-08",301.88,306.6,297.1501,302.2,8824124],["2025-09-09",303.77,319.3905,303.6,318.78,10361311],["2025-09-10",321.4,328.6691,312.53,315.34,8664815],["2025-09-11",319,326,315.53,323.95,7702730],["2025-09-12",328.025,329.49,319.8,323.04,6929358],["2025-09-15",322.87,328.44,320.965,327.02,6896855],["2025-09-16",332.25,333.6,321.3,327.91,7434920],["2025-09-17",325.96,328.49,311.3,320.56,8921227],["2025-09-18",325.82,351.89,323.52,343.13,17324499],["2025-09-19",342.76,349.7,337.66,342.46,13272061],["2025-09-22",333.435,336.2,328.19,331.95,8720685],["2025-09-23",333.38,335.6768,317.7,320.07,8245911],["2025-09-24",323.76,327.3177,320.76,321.77,4869807],["2025-09-25",314.33,317.99,304.36,306.69,8865274],["2025-09-26",308.58,314.2374,303.4,312.59,6714775],["2025-09-29",318.01,334.3799,316.3498,333.99,12066051],["2025-09-30",329.995,338.1,329.662,337.49,6674692],["2025-10-01",343.26,349.865,340.5,346.17,8843877],["2025-10-02",354.76,376.1299,353.4,372.07,15750411],["2025-10-03",373.35,383.4999,370.03,380.02,13648176],["2025-10-06",390.325,392.85,380.5015,386.07,8692960],["2025-10-07",386.84,388,363.01,375.78,9146307],["2025-10-08",378.62,390.49,375.635,387.27,7122777],["2025-10-09",384.26,392.155,381.8,387,6849024],["2025-10-10",387.66,402.16,351.63,357.01,17223613],["2025-10-13",363.2,364.895,341.84,356.99,10318439],["2025-10-14",340.85,353.5,334.77,341.55,9446049],["2025-10-15",345.81,347.8285,333.1,336.3,7947302],["2025-10-16",338.485,342.6999,328.71,330.25,7611886],["2025-10-17",319.41,336.3,317.77,336.02,9571073],["2025-10-20",342.21,354.06,338.75,343.78,7544064],["2025-10-21",342.28,344.79,335.5,338.62,6030873],["2025-10-22",333.88,334.72,310.4801,320.33,12737834],["2025-10-23",323,328.39,318.5,322.76,5866792],["2025-10-24",334.995,356.88,333,354.46,13893113],["2025-10-27",362.82,373.25,357.3,361.43,9688335],["2025-10-28",363.23,368.125,354.07,355.22,6527799],["2025-10-29",357.425,360,345.21,348.61,7560500],["2025-10-30",343.47,344.215,328.21,328.51,8947687],["2025-10-31",336,361.4,334.43,343.78,13757301],["2025-11-03",340.87,342.8,325.8801,330.42,9341726],["2025-11-04",319,325.45,306.85,307.32,12420251],["2025-11-05",315.885,324.14,310.8401,319.3,8215486],["2025-11-06",316.5,316.6,294.72,295.22,12191181],["2025-11-07",290.2,310.93,283.65,309.14,11984207],["2025-11-10",323.02,324.8,311.66,317.93,8949778],["2025-11-11",312.2,317.0899,303.59,304.01,7095194],["2025-11-12",309.23,311.5,301.46,304,6967628],["2025-11-13",301.66,303.96,279.83,283.14,11109537],["2025-11-14",269.52,292.76,268.16,284,11784788],["2025-11-17",274.92,277.83,258.22,263.95,15822422],["2025-11-18",261.75,271,261,261.79,10854478],["2025-11-19",261.865,262.8199,247.02,257.29,13287276],["2025-11-20",259.98,263.63,236,238.16,15524200],["2025-11-21",243.915,246.13,231.17,240.41,12396471],["2025-11-24",244.68,257.95,243.0101,255.97,10005785],["2025-11-25",247.755,254.37,240.74,254.12,8525315],["2025-11-26",256.2,266.6225,253.8432,264.97,9929309],["2025-11-28",274.005,279.87,269.2901,272.82,8977766],["2025-12-01",260.525,265.9,252.2,259.84,12119333],["2025-12-02",267.68,272.55,263.21,263.26,9059342],["2025-12-03",268,277.5923,264.13,276.92,9466658],["2025-12-04",273.6,284.24,271.26,274.05,6469235],["2025-12-05",270.425,274.05,265.01,269.73,7173470],["2025-12-08",272.805,276.63,269.5201,274.2,5936960],["2025-12-09",270.63,284.74,266.83,277.36,7876570],["2025-12-10",273.2,279.443,270.76,275.09,6818620],["2025-12-11",266.9,271.16,258.72,269.02,7969600],["2025-12-12",271.66,278.2,263.16,267.46,8180316],["2025-12-15",267.99,268.5827,246.8,250.42,10885692],["2025-12-16",253.56,257,250.32,252.61,6907433],["2025-12-17",254.78,259.55,243.7,244.19,8429505],["2025-12-18",253.095,255.41,239.1,239.2,9291486],["2025-12-19",244.575,247,240.85,245.12,10613048],["2025-12-22",251.68,254.87,247.43,247.9,6233075],["2025-12-23",243.25,245.1999,238.8,242.3,7004229],["2025-12-24",240.28,241,237.14,239.73,3869012],["2025-12-26",240.4,240.49,232.8057,236.9,5925726],["2025-12-29",234.36,239.89,232.78,233.77,6362579],["2025-12-30",233.65,236.06,231.5,231.6,5652053],["2025-12-31",231.22,232.39,225.47,226.14,6678151],["2026-01-02",230.595,238.49,225.91,236.53,8760200],["2026-01-05",247.105,258.88,246.53,254.92,13695272],["2026-01-06",255.21,258.35,245.72,250.56,8672516],["2026-01-07",248.28,248.9399,240.25,245.93,7488912],["2026-01-08",244.615,250.38,242.25,245.59,6897249],["2026-01-09",246.07,246.9,237.15,240.78,8104541],["2026-01-12",239.63,248,238.04,242.98,5957250],["2026-01-13",245.5,255.51,244.65,252.69,9026984],["2026-01-14",256.92,263.07,253,255.86,10804496],["2026-01-15",250.59,251.2,237.4301,239.28,12098913],["2026-01-16",239.485,243.19,236.14,241.15,7622434],["2026-01-20",232.64,234.9,225.96,227.73,9757893],["2026-01-21",228.76,231.45,222.4,226.93,8476486],["2026-01-22",228.525,230.75,223.02,223.14,7088821],["2026-01-23",222.745,222.745,215.72,216.95,12975056],["2026-01-26",212.175,215.64,210.89,213.48,7077472],["2026-01-27",213.48,213.555,207.77,210.83,7465529],["2026-01-28",213.28,214.39,206.8,209.43,9046574],["2026-01-29",206.815,207,194.21,199.18,14604282],["2026-01-30",198.7,198.96,190.96,194.74,9635409],["2026-02-02",189.805,190.9399,185.08,187.86,12288663],["2026-02-03",188.68,188.68,174.05,179.66,12610294],["2026-02-04",176.11,176.75,164.42,168.62,16627614],["2026-02-05",160.43,165,145.16,146.12,29610518],["2026-02-06",154.555,165.52,151.57,165.12,19776132],["2026-02-09",160.095,167.57,159.01,167.25,10618457],["2026-02-10",162.56,167.92,161.86,162.51,8835243],["2026-02-11",157.7,158.1,148.85,153.2,13923803],["2026-02-12",153.095,153.2,139.36,141.09,19986069],["2026-02-13",153.7,167.65,146.16,164.32,32410122],["2026-02-17",162.475,170.54,158.4,166.02,16770648],["2026-02-18",165.395,173.88,163.15,164.05,13792220],["2026-02-19",162.42,167.58,161.12,165.94,8001662],["2026-02-20",164.88,175.545,164.12,171.35,13692187],["2026-02-23",166.16,168.1,158.66,160.24,12685504],["2026-02-24",155.835,162.28,152.7,162.03,10442922],["2026-02-25",171.78,185.82,169.75,183.94,23793923],["2026-02-26",181.44,186.39,176.7501,181.06,12746623],["2026-02-27",175.35,179.0565,171.81,175.85,11427866],["2026-03-02",172.495,186.35,172.22,185.24,12306820],["2026-03-03",177.18,186.3031,172.05,182.36,12828757],["2026-03-04",195.91,212.07,195.4,208.93,27200266],["2026-03-05",205.75,213.5,201.5,205.71,15036590],["2026-03-06",197.76,202.7437,194.66,197.22,11504888],["2026-03-09",198,203.49,192.6293,199.79,12064578],["2026-03-10",204.425,206.01,194.75,196.52,10846081],["2026-03-11",197.51,203.1,192.52,198.63,9531734],["2026-03-12",196.13,198,192.46,193.23,7967132],["2026-03-13",203.76,207.13,193.84,195.53,12137120],["2026-03-16",201.81,206.44,198.6201,203.32,13054009],["2026-03-17",202.27,213.47,202.13,210.23,11947951],["2026-03-18",206.77,209,201.14,202.29,12602195],["2026-03-19",195.335,205.5,191.8655,202.91,9272978],["2026-03-20",202.5,203.3,194.79,197.5,13305144],["2026-03-23",198.6,203.95,196.11,200.62,12466491],["2026-03-24",199.1,201.76,177.595,181.04,20892682],["2026-03-25",184.579,190.71,180.06,181.1,10432478],["2026-03-26",177,179.75,171.93,173.38,9402566],["2026-03-27",168.05,168.74,159.83,161.14,12289893],["2026-03-30",164.53,166.4999,158.46,160.79,11775156],["2026-03-31",163.8,175.84,162.18,174.61,12665144],["2026-04-01",179,179.3,171.7213,172.99,8828648],["2026-04-02",167.63,173.03,163.56,171.46,8869330],["2026-04-06",175.1,177.9,173.47,174.79,7125194],["2026-04-07",172.12,175.26,166.05,175.18,7653121],["2026-04-08",187.89,189.565,172.96,175.09,9802388],["2026-04-09",175.83,177.14,166.4029,169.02,10754897],["2026-04-10",169.355,170.48,163.13,167.85,7922422],["2026-04-13",164.83,175.01,164.33,174.53,7481089],["2026-04-14",180.03,187.14,180,184.41,10884800],["2026-04-15",185.66,196.46,183.52,195.9,11817374],["2026-04-16",197.5,200.5799,188.5,199.825,11235814],["2026-04-17",205.2,216.0499,202.95,206.33,15670382],["2026-04-20",201.035,212.3,200.02,211.63,9967459],["2026-04-21",211.2,211.23,194.6,195.95,15121135],["2026-04-22",204.18,211.97,202.34,206.24,12096785],["2026-04-23",202.275,205.78,193.91,197.93,8778450],["2026-04-24",202.08,202.54,196.53,199.77,5799055],["2026-04-27",199.1,204.49,195.25,196.68,7855554],["2026-04-28",190.2,195.9395,188.75,194.1,6316127],["2026-04-29",187.27,187.27,177.62,181.73,12609599],["2026-04-30",181.6,189.559,179.89,187.77,7786743],["2026-05-01",191.88,194.51,189.86,191.25,6771092],["2026-05-04",199.405,206.71,197.8529,202.99,11243434],["2026-05-05",208.88,208.88,194.4,197.75,10074155],["2026-05-06",195.775,198.5,193.25,197.96,7764913],["2026-05-07",196.03,198.15,190.32,192.96,9158065],["2026-05-08",186.045,201.37,182.8,201.16,12909391],["2026-05-11",200.38,217.845,192.81,216.6,13659330],["2026-05-12",211.9,218.4599,200.2,207.64,9514449],["2026-05-13",204.2,204.2,197.5,201.8,8370159],["2026-05-14",201.25,222.352,195.1,212.01,16576858],["2026-05-15",205.64,206,192.3,195.43,14428628],["2026-05-18",190.25,194.2,184.15,189.44,10399788],["2026-05-19",188.375,195.53,185.5301,193.45,7085046],["2026-05-20",193.75,196.6205,189.73,191.29,7044169],["2026-05-21",189.805,195.7,187.67,193.56,5674274],["2026-05-22",194.02,195.59,184.6,184.99,7927566],["2026-05-26",186.07,187.8,179.11,180.01,7754981],["2026-05-27",176.38,179.85,173.71,173.78,8196796],["2026-05-28",170.486,182.65,169.17,182.25,9042941],["2026-05-29",180.23,191.83,178.85,189.03,10249775],["2026-06-01",179.21,186.6,176.18,182.61,9063109],["2026-06-02",177.17,178.55,171.67,173.99,9228403],["2026-06-03",171.54,172,162.75,163.22,9544614],["2026-06-04",164.19,166.5,161.89,164.13,8499447],["2026-06-05",158.7,158.7,147.88,152.4,16718538],["2026-06-08",156.605,164.28,154.9825,162.11,8827826],["2026-06-09",157.245,164.98,149.9,155.5,8896152],["2026-06-10",152.825,161.71,152.19,153.97,6406617],["2026-06-11",154.7,161.74,152.38,160.43,6933145],["2026-06-12",160.43,165.49,155.42,159.78,6508340],["2026-06-15",170,174.44,168.63,169.62,8971973],["2026-06-16",169.3,173.8,166.88,169.27,6412812],["2026-06-17",166.54,174.1,164.67,164.915,8151519],["2026-06-18",167.75,169.8079,160.54,163.26,9826780],["2026-06-22",164.945,176.48,163.0501,164.84,8507056],["2026-06-23",156.98,164.16,156.31,158.18,7590039],["2026-06-24",158.3,158.42,148.28,150.11,10045489],["2026-06-25",151.17,152.19,141.48,142.52,7807384],["2026-06-26",139.23,149.8499,139.18,149.06,10494696],["2026-06-29",150.82,152.44,145.29,151.65,7141106],["2026-06-30",148.18,148.86,142.3,146.19,8754496],["2026-07-01",147.13,164.54,146.3,159.24,11992324],["2026-07-02",165.185,173.09,163.22,165.48,9693796],["2026-07-06",161.365,171.67,160.1,168.87,6492774],["2026-07-07",166.815,170.0951,161.69,163.51,4869416],["2026-07-08",159.285,161.6,156.2,159.36,4738659],["2026-07-09",156.73,161.0599,154.78,158.44,4755701],["2026-07-10",166.67,167.98,158.67,159.07,6133940],["2026-07-13",156.2,161.19,154.01,157.37,5418067],["2026-07-14",159.79,162.265,157.25,161.5,7407823],["2026-07-15",165.165,168.5,160.33,167.21,7570704],["2026-07-16",165.37,166.57,159.51,160.49,6328713],["2026-07-17",153.36,160.8014,152.58,157.12,6487131],["2026-07-20",158.19,164.695,155.15,160.43,5720247],["2026-07-21",167.885,181.49,167.86,175.85,13677233],["2026-07-22",172.25,174.958,166,166.12,6953799],["2026-07-23",163.115,165.74,158.88,161.16,5607032],["2026-07-24",161.075,161.08,153.8,158.29,5372057],["2026-07-27",163.32,167.87,160.42,167.49,6851657],["2026-07-28",162.48,168.17,158.58,167.9,5111963],["2026-07-29",166.15,169.6881,158.68,160.09,6802369],["2026-07-30",161.18,164.78,159.31,163.58,7881311],["2026-07-31",153.1,153.68,139.11,146.26,20870338],["2026-08-03",144.145,152.43,141.03,146.5,9148538],["2026-08-04",147.4,152.9,145.6,150.73,7289044],["2026-08-05",150.8,153.99,147.61,149.89,6818876],["2026-08-06",146.755,150.605,145.14,145.41,5850792],["2026-08-07",148.21,155.3999,145.57,153.6,8747683],["2026-08-10",153.345,153.61,147.9,148.68,6089895],["2026-08-11",149.84,152.9499,146.32,148.58,6472589],["2026-08-12",150.1,151.51,147.5,149.04,5927349],["2026-08-13",149.035,154.42,146.94,153.9,7458864],["2026-08-14",151.42,152.59,147.86,148.47,7275179]]}