{"t":"DRCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-02-11",946.0,957.0,622.6,660.0,13286.0],["2022-02-14",726.0,800.8,585.2,587.4,10855.0],["2022-02-15",572.0,583.0,534.6,550.0,2698.0],["2022-02-16",576.4,591.36,519.2,532.4,5430.0],["2022-02-17",519.2,523.6,442.2,457.6,3574.0],["2022-02-18",464.2,770.0,423.5,437.8,24332.0],["2022-02-22",418.0,433.4,396.0,404.8,1595.0],["2022-02-23",404.8,415.8,364.98,376.2,1197.0],["2022-02-24",332.2,367.4,310.2,352.0,1762.0],["2022-02-25",354.2,371.8,334.4,341.0,615.0],["2022-02-28",325.6,356.4,323.4,356.4,969.0],["2022-03-01",359.7,359.7,332.2,334.4,825.0],["2022-03-02",332.2,345.4,330.0,338.8,522.0],["2022-03-03",343.2,343.2,314.6,319.0,500.0],["2022-03-04",308.0,319.0,301.4,319.0,361.0],["2022-03-07",314.6,319.66,277.2,286.0,754.0],["2022-03-08",277.2,286.0,259.6,264.0,2638.0],["2022-03-09",517.0,803.0,409.2,547.8,480813.0],["2022-03-10",477.4,550.0,437.8,525.8,38382.0],["2022-03-11",506.0,651.2,499.4,598.4,23435.0],["2022-03-14",598.4,737.0,553.08,627.0,36023.0],["2022-03-15",627.0,682.0,572.0,591.8,8388.0],["2022-03-16",569.8,578.38,457.6,481.8,5054.0],["2022-03-17",462.0,519.2,462.0,473.0,2408.0],["2022-03-18",462.0,479.6,424.6,433.4,3414.0],["2022-03-21",429.0,448.8,389.4,426.8,2612.0],["2022-03-22",424.6,429.0,407.22,426.8,996.0],["2022-03-23",413.6,481.8,413.6,466.4,2497.0],["2022-03-24",457.6,545.6,453.2,534.6,2445.0],["2022-03-25",530.2,600.6,506.0,587.4,2091.0],["2022-03-28",587.4,591.8,506.0,506.0,2760.0],["2022-03-29",512.6,578.6,512.6,567.6,24816.0],["2022-03-30",1036.2,1207.8,902.0,910.8,582169.0],["2022-03-31",849.2,990.0,803.0,959.2,27231.0],["2022-04-01",941.6,1045.0,882.2,932.8,18214.0],["2022-04-04",919.6,941.6,770.0,807.4,4991.0],["2022-04-05",792.0,836.0,697.62,706.2,5140.0],["2022-04-06",706.2,743.6,633.6,655.6,3285.0],["2022-04-07",642.4,701.8,629.2,651.2,3206.0],["2022-04-08",653.4,666.6,622.6,629.2,1622.0],["2022-04-11",631.4,668.8,611.6,611.6,1260.0],["2022-04-12",616.0,638.0,565.4,580.8,1108.0],["2022-04-13",613.8,629.2,567.6,574.2,725.0],["2022-04-14",598.4,598.4,532.4,539.0,1065.0],["2022-04-18",536.8,556.6,488.4,497.2,1370.0],["2022-04-19",506.0,523.6,495.0,501.6,847.0],["2022-04-20",536.8,536.8,512.6,521.4,665.0],["2022-04-21",521.4,528.0,492.8,497.2,505.0],["2022-04-22",497.2,521.4,484.0,486.2,503.0],["2022-04-25",492.8,506.0,479.6,497.2,283.0],["2022-04-26",497.2,506.0,479.6,484.0,362.0],["2022-04-27",475.2,569.8,473.0,556.6,1614.0],["2022-04-28",589.6,589.6,528.0,545.6,369.0],["2022-04-29",572.0,572.0,479.6,492.8,715.0],["2022-05-02",486.2,520.96,486.2,497.2,246.0],["2022-05-03",497.2,569.8,497.2,554.4,1220.0],["2022-05-04",556.6,613.8,550.0,568.7,1616.0],["2022-05-05",563.2,579.26,517.0,530.2,697.0],["2022-05-06",517.0,545.6,495.0,506.0,595.0],["2022-05-09",495.0,523.6,495.0,495.0,623.0],["2022-05-10",495.0,512.6,435.6,462.0,1200.0],["2022-05-11",468.6,473.0,446.6,457.6,345.0],["2022-05-12",448.8,547.8,442.2,539.0,1172.0],["2022-05-13",451.0,506.0,420.2,440.0,2237.0],["2022-05-16",435.6,448.36,398.2,424.6,669.0],["2022-05-17",407.0,415.8,338.8,391.6,839.0],["2022-05-18",424.6,424.6,371.8,371.8,348.0],["2022-05-19",399.52,399.52,354.2,371.8,229.0],["2022-05-20",378.4,382.8,352.0,354.2,263.0],["2022-05-23",365.2,369.6,336.6,369.6,247.0],["2022-05-24",358.6,363.0,338.8,345.4,624.0],["2022-05-25",347.6,376.2,343.2,347.6,146.0],["2022-05-26",341.0,365.2,341.0,360.8,68.0],["2022-05-27",341.0,356.4,341.0,356.4,345.0],["2022-05-31",350.9,411.4,349.8,385.0,445.0],["2022-06-01",387.2,424.6,387.2,398.2,597.0],["2022-06-02",387.2,402.6,352.0,374.0,865.0],["2022-06-03",400.4,407.0,374.0,402.6,425.0],["2022-06-06",400.4,407.0,378.4,393.8,359.0],["2022-06-07",393.8,393.8,347.6,356.4,758.0],["2022-06-08",354.86,364.98,345.4,352.0,291.0],["2022-06-09",352.0,371.14,332.2,356.4,328.0],["2022-06-10",336.6,365.2,321.2,349.8,745.0],["2022-06-13",330.0,350.02,314.6,321.2,529.0],["2022-06-14",332.2,333.3,303.6,310.2,456.0],["2022-06-15",312.4,320.54,292.6,308.0,172.0],["2022-06-16",288.2,308.0,284.9,297.0,168.0],["2022-06-17",305.8,311.74,284.68,303.6,280.0],["2022-06-21",299.2,316.8,297.0,297.0,315.0],["2022-06-22",321.2,321.2,272.8,277.2,575.0],["2022-06-23",290.4,292.38,277.2,281.6,179.0],["2022-06-24",288.2,301.4,286.0,292.6,290.0],["2022-06-27",286.0,297.22,281.6,283.8,317.0],["2022-06-28",279.4,290.4,277.2,279.4,160.0],["2022-06-29",275.0,275.0,255.2,266.2,197.0],["2022-06-30",268.4,286.0,264.44,281.6,218.0],["2022-07-01",288.2,288.2,268.4,281.6,138.0],["2022-07-05",259.6,292.6,259.6,292.6,232.0],["2022-07-06",299.2,299.2,283.14,288.2,132.0],["2022-07-07",292.6,316.8,289.3,301.4,249.0],["2022-07-08",294.8,313.72,294.8,299.2,88.0],["2022-07-11",297.0,314.6,292.6,292.6,63.0],["2022-07-12",312.4,316.8,295.24,314.6,516.0],["2022-07-13",316.8,349.8,303.6,339.9,767.0],["2022-07-14",347.6,349.8,316.8,338.8,213.0],["2022-07-15",349.8,349.8,312.4,330.0,219.0],["2022-07-18",323.4,344.08,323.4,327.8,78.0],["2022-07-19",319.0,340.12,314.6,327.8,345.0],["2022-07-20",565.4,704.0,514.8,517.0,222645.0],["2022-07-21",490.6,539.0,473.0,495.0,6986.0],["2022-07-22",512.6,512.6,407.0,446.6,3023.0],["2022-07-25",431.2,455.4,389.4,404.8,1322.0],["2022-07-26",376.2,398.2,374.0,387.2,626.0],["2022-07-27",367.4,387.64,364.32,369.6,856.0],["2022-07-28",356.4,378.84,334.4,358.6,752.0],["2022-07-29",363.0,382.8,343.2,378.4,573.0],["2022-08-01",378.4,389.4,360.8,365.2,528.0],["2022-08-02",363.0,397.1,345.62,393.8,842.0],["2022-08-03",389.4,596.2,389.4,473.0,6799.0],["2022-08-04",453.2,477.4,426.8,470.8,827.0],["2022-08-05",481.8,506.0,462.0,501.6,1123.0],["2022-08-08",530.2,565.4,499.4,550.0,1266.0],["2022-08-09",532.4,563.2,528.0,543.4,466.0],["2022-08-10",556.6,561.0,532.4,561.0,630.0],["2022-08-11",825.0,847.0,618.2,660.0,102170.0],["2022-08-12",624.8,682.0,594.0,671.0,3780.0],["2022-08-15",660.0,677.6,638.0,649.0,925.0],["2022-08-16",653.4,719.4,638.0,679.8,2085.0],["2022-08-17",671.0,685.3,611.6,624.8,782.0],["2022-08-18",602.8,644.6,596.2,624.8,373.0],["2022-08-19",635.8,668.8,602.8,662.2,548.0],["2022-08-22",657.8,657.8,638.22,649.0,215.0],["2022-08-23",640.2,677.6,638.0,662.2,250.0],["2022-08-24",655.6,708.4,651.2,706.2,617.0],["2022-08-25",717.2,738.98,690.8,701.8,748.0],["2022-08-26",701.8,712.8,673.2,688.6,223.0],["2022-08-29",690.8,704.0,627.0,679.8,372.0],["2022-08-30",688.6,695.2,642.4,690.8,283.0],["2022-08-31",699.6,699.6,649.0,666.6,276.0],["2022-09-01",663.96,691.02,649.0,673.2,206.0],["2022-09-02",686.4,701.8,649.0,688.6,516.0],["2022-09-06",688.6,698.06,668.8,695.2,140.0],["2022-09-07",693.0,715.0,677.6,710.6,275.0],["2022-09-08",715.0,737.0,705.1,717.2,283.0],["2022-09-09",704.0,747.34,704.0,732.6,193.0],["2022-09-12",717.2,767.8,717.2,759.0,427.0],["2022-09-13",748.0,752.4,706.2,728.2,333.0],["2022-09-14",730.4,743.6,653.4,677.6,269.0],["2022-09-15",673.2,693.0,629.2,644.6,318.0],["2022-09-16",631.4,646.8,609.4,611.6,269.0],["2022-09-19",596.2,612.7,572.0,572.0,90.0],["2022-09-20",574.2,613.8,574.2,607.2,131.0],["2022-09-21",638.0,640.2,572.0,580.8,190.0],["2022-09-22",572.0,594.0,468.6,501.6,445.0],["2022-09-23",481.8,512.6,467.5,488.4,279.0],["2022-09-26",495.0,622.82,495.0,499.4,191.0],["2022-09-27",521.4,569.8,506.0,510.4,66.0],["2022-09-28",499.4,562.1,499.4,539.0,38.0],["2022-09-29",530.2,547.8,473.0,484.0,90.0],["2022-09-30",484.0,552.2,478.5,492.8,76.0],["2022-10-03",514.8,514.8,468.6,479.6,129.0],["2022-10-04",466.4,545.6,466.4,488.4,62.0],["2022-10-05",488.4,516.34,484.0,499.4,64.0],["2022-10-06",489.5,530.2,486.2,486.2,32.0],["2022-10-07",484.0,521.4,441.32,455.4,219.0],["2022-10-10",442.2,484.0,440.0,442.2,40.0],["2022-10-11",444.4,446.6,411.4,424.6,110.0],["2022-10-12",444.4,444.4,418.0,433.4,79.0],["2022-10-13",431.2,457.82,400.4,448.8,203.0],["2022-10-14",440.0,446.6,426.8,442.2,35.0],["2022-10-17",453.2,462.0,435.6,444.4,164.0],["2022-10-18",435.6,503.8,435.6,475.2,241.0],["2022-10-19",475.2,521.4,462.0,521.4,219.0],["2022-10-20",530.2,600.6,530.2,565.4,110.0],["2022-10-21",541.2,576.84,523.6,550.0,178.0],["2022-10-24",547.8,572.0,500.94,525.8,92.0],["2022-10-25",541.2,600.6,541.2,585.2,125.0],["2022-10-26",563.2,591.8,561.0,576.4,73.0],["2022-10-27",583.0,616.0,582.34,605.0,115.0],["2022-10-28",607.2,609.4,580.8,587.4,37.0],["2022-10-31",587.4,635.8,583.0,621.5,65.0],["2022-11-01",668.8,687.06,614.24,620.4,123.0],["2022-11-02",609.4,660.0,561.0,629.2,73.0],["2022-11-03",657.58,657.58,613.8,613.8,59.0],["2022-11-04",616.0,640.2,587.4,589.6,360.0],["2022-11-07",578.6,619.3,550.0,561.0,164.0],["2022-11-08",613.8,624.8,550.0,589.6,159.0],["2022-11-09",627.0,627.0,530.42,569.58,280.0],["2022-11-10",600.6,814.0,559.46,690.8,3530.0],["2022-11-11",697.4,783.2,677.6,767.8,873.0],["2022-11-14",825.0,858.0,737.0,763.4,1702.0],["2022-11-15",814.0,814.0,706.2,752.4,475.0],["2022-11-16",752.4,752.4,640.2,690.8,560.0],["2022-11-17",682.0,726.0,649.0,719.4,180.0],["2022-11-18",693.0,717.2,638.0,664.4,342.0],["2022-11-21",618.2,629.2,552.2,585.2,706.0],["2022-11-22",611.6,611.6,563.2,580.8,267.0],["2022-11-23",565.4,611.6,519.2,547.8,505.0],["2022-11-25",530.2,565.4,530.2,561.0,65.0],["2022-11-28",539.0,561.0,523.6,550.0,103.0],["2022-11-29",550.44,572.0,550.0,565.4,101.0],["2022-11-30",565.4,600.6,561.0,600.6,202.0],["2022-12-01",605.0,642.4,550.66,618.2,499.0],["2022-12-02",600.6,690.8,561.0,664.4,264.0],["2022-12-05",671.0,700.7,656.7,664.4,374.0],["2022-12-06",669.9,669.9,620.84,643.5,73.0],["2022-12-07",605.0,650.76,605.0,644.6,107.0],["2022-12-08",635.8,660.0,598.4,624.8,129.0],["2022-12-09",643.5,643.5,616.0,640.2,105.0],["2022-12-12",646.8,649.0,616.0,649.0,63.0],["2022-12-13",657.8,673.2,616.0,624.8,122.0],["2022-12-14",646.8,646.8,605.0,625.9,75.0],["2022-12-15",609.4,638.0,600.6,600.6,132.0],["2022-12-16",604.56,608.96,566.5,572.0,139.0],["2022-12-19",594.0,598.4,512.6,550.0,339.0],["2022-12-20",552.2,589.6,550.0,572.0,347.0],["2022-12-21",555.5,598.4,552.2,572.0,123.0],["2022-12-22",550.0,578.6,541.2,578.6,41.0],["2022-12-23",578.6,583.0,512.6,550.0,242.0],["2022-12-27",534.6,552.64,514.8,515.9,192.0],["2022-12-28",517.0,536.8,495.0,504.9,176.0],["2022-12-29",521.4,580.8,512.6,553.3,129.0],["2022-12-30",561.0,567.6,508.2,533.5,90.0],["2023-01-03",550.0,585.2,550.0,563.86,100.0],["2023-01-04",576.4,605.0,569.8,587.4,130.0],["2023-01-05",607.2,625.9,574.2,609.4,170.0],["2023-01-06",646.8,646.8,589.6,607.2,180.0],["2023-01-09",594.0,594.0,576.4,576.4,77.0],["2023-01-10",591.8,646.8,591.8,622.6,544.0],["2023-01-11",609.4,634.48,585.2,589.6,170.0],["2023-01-12",605.0,627.0,572.0,627.0,265.0],["2023-01-13",616.0,809.6,616.0,809.6,1984.0],["2023-01-17",792.0,946.0,781.0,855.8,1310.0],["2023-01-18",880.0,921.8,833.8,880.0,621.0],["2023-01-19",862.4,919.6,844.8,919.6,437.0],["2023-01-20",919.6,976.8,891.0,917.4,618.0],["2023-01-23",917.4,962.28,882.2,895.4,386.0],["2023-01-24",893.2,938.3,871.2,927.3,270.0],["2023-01-25",928.4,928.4,893.2,919.6,172.0],["2023-01-26",919.6,987.8,917.4,981.2,176.0],["2023-01-27",981.2,1133.0,981.2,1133.0,1168.0],["2023-01-30",1146.2,1192.4,1056.0,1124.2,1204.0],["2023-01-31",1124.2,1320.0,1120.02,1265.0,2890.0],["2023-02-01",1277.1,1436.6,1080.2,1152.8,3627.0],["2023-02-02",1207.8,1227.6,1047.2,1106.6,1078.0],["2023-02-03",1100.0,1320.0,1100.0,1218.8,1520.0],["2023-02-06",1232.0,1295.8,1113.2,1185.8,641.0],["2023-02-07",1163.8,1216.6,1135.2,1214.4,285.0],["2023-02-08",1243.0,1295.8,1183.8199,1282.6,1029.0],["2023-02-09",1315.6,1364.0,1212.2,1212.2,1158.0],["2023-02-10",1194.6,1210.0,1089.22,1124.2,830.0],["2023-02-13",1148.4,1188.66,1114.52,1147.3,429.0],["2023-02-14",1141.8,1164.6801,1089.0,1119.8,402.0],["2023-02-15",1128.6,1163.8,1089.0,1141.8,634.0],["2023-02-16",1155.0,1166.0,1034.0,1091.2,663.0],["2023-02-17",1071.4,1071.4,992.2,1034.0,522.0],["2023-02-21",1003.2,1025.2,993.74,1016.4,257.0],["2023-02-22",1016.4,1072.5,1001.0,1067.0,282.0],["2023-02-23",1073.6,1075.8,1012.0,1064.8,241.0],["2023-02-24",1023.0,1042.8,990.0,1001.0,400.0],["2023-02-27",992.2,1012.0,970.2,998.8,268.0],["2023-02-28",913.0,966.9,858.0,910.8,909.0],["2023-03-01",924.0,979.0,884.4,928.4,386.0],["2023-03-02",941.6,963.6,895.62,963.6,298.0],["2023-03-03",948.2,1023.0,948.2,1007.6,131.0],["2023-03-06",1013.54,1038.4,951.06,970.2,330.0],["2023-03-07",985.6,994.4,932.8,965.8,125.0],["2023-03-08",979.0,1035.3199,968.0,1027.4,179.0],["2023-03-09",1018.6,1067.0,994.4,994.4,253.0],["2023-03-10",1012.0,1012.0,905.96,926.2,259.0],["2023-03-13",904.2,905.08,858.0,869.0,188.0],["2023-03-14",873.4,949.52,869.0,897.6,269.0],["2023-03-15",873.4,906.4,814.0,847.0,522.0],["2023-03-16",849.2,886.6,809.6,884.4,162.0],["2023-03-17",886.6,923.56,860.42,871.2,117.0],["2023-03-20",888.8,915.2,882.2,910.8,132.0],["2023-03-21",921.8,946.66,891.0,891.0,160.0],["2023-03-22",936.1,971.74,908.6,932.8,101.0],["2023-03-23",946.0,979.0,756.14,759.0,842.0],["2023-03-24",785.4,787.6,704.0,772.2,316.0],["2023-03-27",741.4,761.2,664.4,671.0,465.0],["2023-03-28",673.2,688.6,664.4,673.2,523.0],["2023-03-29",673.2,704.0,640.2,651.2,353.0],["2023-03-30",666.6,708.4,664.4,686.4,248.0],["2023-03-31",686.4,770.0,686.4,712.8,258.0],["2023-04-03",699.6,710.6,664.4,679.8,155.0],["2023-04-04",679.8,699.38,644.6,657.8,134.0],["2023-04-05",664.4,666.6,638.0,642.4,105.0],["2023-04-06",642.4,642.4,618.2,627.0,230.0],["2023-04-10",624.8,646.58,618.2,629.2,255.0],["2023-04-11",616.0,649.0,616.0,618.2,290.0],["2023-04-12",618.2,627.0,550.88,556.6,231.0],["2023-04-13",569.8,638.0,550.0,550.0,123.0],["2023-04-14",561.0,587.4,506.0,517.0,262.0],["2023-04-17",519.2,545.6,517.0,521.4,117.0],["2023-04-18",574.2,609.4,550.0,569.8,260.0],["2023-04-19",578.6,743.6,578.6,697.4,811.0],["2023-04-20",706.2,748.0,673.2,695.2,421.0],["2023-04-21",697.4,701.8,649.0,684.2,270.0],["2023-04-24",673.2,673.2,607.2,655.6,145.0],["2023-04-25",638.0,653.4,633.6,633.6,60.0],["2023-04-26",664.4,664.4,618.2,631.4,187.0],["2023-04-27",622.6,650.1,622.6,638.0,100.0],["2023-04-28",618.2,715.0,616.0,679.8,159.0],["2023-05-01",693.0,755.04,693.0,739.2,154.0],["2023-05-02",756.8,756.8,706.2,710.6,59.0],["2023-05-03",743.6,750.2,684.2,708.4,57.0],["2023-05-04",693.0,721.6,693.0,693.0,38.0],["2023-05-05",686.4,721.6,644.6,646.8,101.0],["2023-05-08",646.8,679.8,607.2,640.2,156.0],["2023-05-09",657.8,682.0,616.0,677.6,204.0],["2023-05-10",723.8,723.8,649.0,653.4,153.0],["2023-05-11",671.0,680.02,638.0,666.6,158.0],["2023-05-12",594.0,675.4,589.6,633.6,349.0],["2023-05-15",613.8,726.0,613.8,726.0,393.0],["2023-05-16",719.4,838.2,712.58,838.2,724.0],["2023-05-17",877.8,877.8,734.8,816.2,175.0],["2023-05-18",803.0,844.8,792.0,825.0,150.0],["2023-05-19",825.0,880.0,825.0,877.8,184.0],["2023-05-22",880.0,880.0,818.4,864.6,98.0],["2023-05-23",873.4,873.4,783.2,844.8,117.0],["2023-05-24",853.6,853.6,797.94,814.0,65.0],["2023-05-25",807.4,807.4,684.2,712.8,243.0],["2023-05-26",723.8,774.4,704.0,730.4,189.0],["2023-05-30",706.2,740.96,668.8,671.0,128.0],["2023-05-31",662.2,707.74,662.2,690.8,38.0],["2023-06-01",697.4,726.0,689.7,708.4,49.0],["2023-06-02",723.8,785.4,688.6,767.8,167.0],["2023-06-05",767.8,778.8,726.0,734.8,83.0],["2023-06-06",728.64,745.8,660.88,704.0,168.0],["2023-06-07",712.8,747.34,673.2,730.4,361.0],["2023-06-08",710.6,739.2,688.6,708.4,34.0],["2023-06-09",715.0,728.2,708.4,715.0,68.0],["2023-06-12",708.4,765.6,708.4,765.6,196.0],["2023-06-13",750.2,759.0,691.9,704.0,184.0],["2023-06-14",717.2,739.64,697.4,712.8,170.0],["2023-06-15",693.0,715.0,649.0,668.8,350.0],["2023-06-16",666.6,708.4,651.2,664.4,132.0],["2023-06-20",688.6,700.04,655.6,682.0,168.0],["2023-06-21",682.0,715.0,673.2,673.2,188.0],["2023-06-22",704.66,708.4,673.2,690.8,50.0],["2023-06-23",706.2,706.2,675.4,684.2,67.0],["2023-06-26",693.0,693.0,644.6,652.3,97.0],["2023-06-27",651.2,684.2,651.2,653.4,106.0],["2023-06-28",673.2,673.2,638.0,649.0,221.0],["2023-06-29",680.02,680.02,607.2,646.8,173.0],["2023-06-30",624.8,668.36,609.4,627.0,210.0],["2023-07-03",633.6,670.34,631.4,662.2,84.0],["2023-07-05",662.2,662.2,616.0,644.6,96.0],["2023-07-06",644.6,650.1,629.2,644.6,65.0],["2023-07-07",655.6,660.0,613.8,622.6,145.0],["2023-07-10",640.2,642.4,611.6,642.4,70.0],["2023-07-11",631.4,660.0,631.4,633.6,117.0],["2023-07-12",633.6,665.5,567.6,583.0,545.0],["2023-07-13",583.0,644.6,583.0,622.6,223.0],["2023-07-14",642.4,642.4,594.0,602.8,116.0],["2023-07-17",624.8,638.0,607.2,618.2,28.0],["2023-07-18",609.4,638.0,609.4,633.6,144.0],["2023-07-19",638.0,660.0,620.4,638.0,200.0],["2023-07-20",649.0,660.0,640.2,644.6,114.0],["2023-07-21",651.2,651.2,609.4,616.0,241.0],["2023-07-24",609.4,624.8,598.4,598.4,249.0],["2023-07-25",598.4,616.0,561.0,580.8,368.0],["2023-07-26",578.6,594.0,562.1,563.2,72.0],["2023-07-27",579.04,579.04,539.0,545.6,218.0],["2023-07-28",563.2,598.4,547.8,591.8,194.0],["2023-07-31",598.4,624.8,591.8,611.6,221.0],["2023-08-01",624.8,640.2,594.0,605.0,165.0],["2023-08-02",605.0,624.36,590.04,618.2,176.0],["2023-08-03",635.8,635.8,589.6,608.74,137.0],["2023-08-04",616.0,616.0,550.0,550.0,653.0],["2023-08-07",550.0,580.8,509.08,548.9,626.0],["2023-08-08",550.0,583.0,512.6,567.6,365.0],["2023-08-09",580.8,580.8,532.4,532.4,278.0],["2023-08-10",550.0,594.0,532.4,574.2,327.0],["2023-08-11",620.4,620.4,530.2,530.2,669.0],["2023-08-14",525.8,558.8,517.0,556.6,211.0],["2023-08-15",545.6,607.2,541.2,578.6,275.0],["2023-08-16",563.2,576.4,556.6,565.62,69.0],["2023-08-17",565.4,565.4,514.8,521.4,342.0],["2023-08-18",501.6,538.12,481.8,521.4,267.0],["2023-08-21",530.2,544.94,508.2,510.4,70.0],["2023-08-22",506.0,523.6,506.0,519.2,78.0],["2023-08-23",510.4,517.0,490.6,495.0,234.0],["2023-08-24",506.0,510.4,451.0,457.6,209.0],["2023-08-25",453.2,492.8,431.2,481.8,289.0],["2023-08-28",484.0,492.8,479.6,488.4,52.0],["2023-08-29",512.6,580.8,503.8,578.6,541.0],["2023-08-30",583.0,640.2,565.4,622.6,403.0],["2023-08-31",616.0,635.8,574.42,585.2,84.0],["2023-09-01",567.6,591.8,536.8,536.8,181.0],["2023-09-05",543.4,547.8,517.0,530.2,80.0],["2023-09-06",517.0,530.2,499.4,512.6,114.0],["2023-09-07",499.4,512.38,495.0,495.0,105.0],["2023-09-08",512.6,512.6,473.0,487.3,104.0],["2023-09-11",486.2,497.2,462.0,484.0,197.0],["2023-09-12",484.0,525.8,484.0,514.8,83.0],["2023-09-13",523.6,592.9,523.6,528.0,301.0],["2023-09-14",539.0,544.94,523.6,525.8,124.0],["2023-09-15",517.0,524.48,486.2,492.8,102.0],["2023-09-18",517.0,517.0,495.0,501.6,53.0],["2023-09-19",503.8,503.8,495.0,495.0,49.0],["2023-09-20",495.0,501.6,477.4,497.2,150.0],["2023-09-21",490.6,492.8,477.4,484.0,59.0],["2023-09-22",481.8,487.52,481.8,481.8,14.0],["2023-09-25",503.8,503.8,475.2,477.4,47.0],["2023-09-26",478.5,576.4,470.8,556.6,344.0],["2023-09-27",534.6,556.6,534.6,545.6,62.0],["2023-09-28",556.6,627.0,533.28,578.6,283.0],["2023-09-29",603.68,603.68,560.56,563.2,88.0],["2023-10-02",561.0,596.2,550.0,596.2,82.0],["2023-10-03",616.0,616.0,541.64,543.4,71.0],["2023-10-04",541.2,545.82,501.6,519.2,95.0],["2023-10-05",519.2,530.2,508.2,521.4,56.0],["2023-10-06",523.6,552.2,523.6,548.9,24.0],["2023-10-09",556.6,583.44,556.6,561.0,104.0],["2023-10-10",565.18,600.6,565.18,578.6,172.0],["2023-10-11",578.6,589.6,550.0,552.2,31.0],["2023-10-12",572.0,572.0,552.2,555.5,41.0],["2023-10-13",561.0,561.0,528.0,541.2,35.0],["2023-10-16",543.4,551.1,519.2,541.2,137.0],["2023-10-17",550.0,569.58,545.6,558.8,73.0],["2023-10-18",566.5,574.2,557.7,561.0,48.0],["2023-10-19",550.0,569.8,547.8,563.2,43.0],["2023-10-20",569.8,585.2,566.5,576.4,114.0],["2023-10-23",585.2,587.4,536.8,536.8,54.0],["2023-10-24",536.8,552.2,535.7,539.0,69.0],["2023-10-25",534.6,555.5,534.6,545.6,35.0],["2023-10-26",545.6,548.02,528.0,541.2,43.0],["2023-10-27",543.4,569.8,541.2,556.6,67.0],["2023-10-30",556.6,564.3,545.6,550.0,40.0],["2023-10-31",552.2,552.2,539.0,539.0,34.0],["2023-11-01",552.2,583.0,545.6,565.4,60.0],["2023-11-02",565.4,591.8,565.4,591.8,20.0],["2023-11-03",594.0,616.0,587.4,594.0,84.0],["2023-11-06",594.0,631.84,594.0,616.0,40.0],["2023-11-07",616.0,624.8,554.4,558.8,85.0],["2023-11-08",554.4,565.18,541.2,554.4,79.0],["2023-11-09",554.4,578.6,554.4,574.2,651.0],["2023-11-10",763.4,946.0,715.0,888.8,103627.0],["2023-11-13",921.8,1174.8,910.8,1097.8,26509.0],["2023-11-14",1133.0,1247.4,1005.4,1084.6,6578.0],["2023-11-15",1130.8,1249.6,1089.0,1245.2,3346.0],["2023-11-16",1177.0,1278.2,1144.0,1174.8,2363.0],["2023-11-17",1194.6,1531.2,1185.8,1410.2,4135.0],["2023-11-20",1434.4,1445.4,1306.8,1388.2,1757.0],["2023-11-21",1392.6,1988.8,1379.4,1856.8,9216.0],["2023-11-22",1812.8,1890.24,1674.2,1790.8,3069.0],["2023-11-24",1742.4,1955.8,1714.6801,1955.8,1090.0],["2023-11-27",2010.8,2769.8,1969.0,2769.8,15915.0],["2023-11-28",2701.6001,2798.3999,2164.8,2270.3999,11192.0],["2023-11-29",2422.2,2723.6001,2312.2,2662.0,3879.0],["2023-11-30",2624.6001,2666.3999,2365.0,2582.8,2348.0],["2023-12-01",2532.2,2827.0,2530.0,2670.8,2182.0],["2023-12-04",2637.8,3058.0,2618.0,2950.2,3433.0],["2023-12-05",2950.2,3164.04,2552.0,2673.0,3747.0],["2023-12-06",2772.0,3025.0,2743.3999,2915.0,2286.0],["2023-12-07",2860.0,2939.2,2585.0,2710.3999,1524.0],["2023-12-08",2662.0,2767.6001,2629.0,2703.8,983.0],["2023-12-11",2604.8,2637.8,2310.0,2398.0,3820.0],["2023-12-12",2314.3999,2317.7,1570.36,1852.4,8738.0],["2023-12-13",1788.6,1916.2,1544.4,1881.0,3714.0],["2023-12-14",1940.4,2013.0,1788.8199,1887.6,1682.0],["2023-12-15",1872.2,1927.2,1718.2,1755.6,927.0],["2023-12-18",1755.6,2090.0,1742.4,2013.0,1761.0],["2023-12-19",2008.6,2373.8,2008.6,2288.0,2341.0],["2023-12-20",2332.0,2629.0,2263.1399,2499.2,2143.0],["2023-12-21",2499.2,3077.8,2499.2,3071.2,2322.0],["2023-12-22",3119.6001,3163.6001,2763.2,2893.0,2235.0],["2023-12-26",2893.0,3064.6001,2800.6001,2992.0,893.0],["2023-12-27",2992.0,3410.0,2992.0,3295.6001,1815.0],["2023-12-28",3339.6001,3762.0,3038.2,3458.3999,2830.0],["2023-12-29",3498.0,3832.3999,3247.2,3273.6001,2314.0],["2024-01-02",3335.2,3383.6001,2816.0,2930.3999,2290.0],["2024-01-03",2915.0,2935.02,2668.6001,2752.2,1206.0],["2024-01-04",2717.0,3033.8,2662.0,2897.3999,1432.0],["2024-01-05",2959.0,3077.8,2778.6001,2899.6001,1489.0],["2024-01-08",2904.0,2955.26,2690.6001,2835.8,801.0],["2024-01-09",2835.8,3042.6001,2739.0,2978.8,819.0],["2024-01-10",3080.0,3484.8,3077.8,3390.2,2373.0],["2024-01-11",3407.8,3407.8,2765.3999,2934.8,1850.0],["2024-01-12",2879.8,2924.24,2719.2,2761.0,677.0],["2024-01-16",2717.0,2730.2,2512.3999,2607.0,880.0],["2024-01-17",2538.8,2538.8,2026.2,2200.0,2475.0],["2024-01-18",2244.0,2569.6001,2244.0,2483.8,966.0],["2024-01-19",2459.6001,2472.5801,2314.3999,2380.3999,686.0],["2024-01-22",2389.2,2409.0,2145.4399,2182.3999,931.0],["2024-01-23",2281.3999,2391.3999,2185.9199,2362.8,650.0],["2024-01-24",2431.0,2695.4399,2343.0,2635.6001,1223.0],["2024-01-25",2684.0,2884.2,2382.6001,2598.2,1781.0],["2024-01-26",2587.2,2618.0,2444.2,2578.3999,483.0],["2024-01-29",2673.0,2811.6001,2609.2,2739.0,1015.0],["2024-01-30",2866.6001,2866.6001,2431.0,2543.2,606.0],["2024-01-31",2464.0,2596.0,2455.2,2492.6001,422.0],["2024-02-01",2497.0,2554.2,2202.4199,2373.8,894.0],["2024-02-02",2415.6001,2446.3999,2299.0,2316.6001,628.0],["2024-02-05",2334.2,2395.8,2112.0,2228.6001,2907.0],["2024-02-06",2244.0,2415.6001,2167.0,2406.8,1065.0],["2024-02-07",2400.2,2527.8,2336.3999,2527.8,879.0],["2024-02-08",2554.2,3128.3999,2552.0,3119.6001,1854.0],["2024-02-09",2970.0,3715.8,2970.0,3700.3999,2304.0],["2024-02-12",3517.8,3520.0,2838.0,2978.8,2715.0],["2024-02-13",2873.2,3215.52,2873.2,3060.2,748.0],["2024-02-14",3183.3999,3297.8,3080.22,3225.2,623.0],["2024-02-15",3247.2,3502.3999,3148.2,3498.0,536.0],["2024-02-16",3509.0,4073.52,3388.0,3940.2,2000.0],["2024-02-20",3940.2,3940.2,3476.4399,3724.6001,967.0],["2024-02-21",3638.8,3638.8,3319.8,3341.8,502.0],["2024-02-22",3366.0,3957.8,3300.0,3718.0,1026.0],["2024-02-23",3724.6001,3886.52,3561.8,3636.6001,705.0],["2024-02-26",3636.6001,4026.0,3636.6001,3905.0,968.0],["2024-02-27",3982.0,4837.7998,3982.0,4714.6001,1402.0],["2024-02-28",4888.3999,4901.6001,4202.0,4725.6001,1010.0],["2024-02-29",4890.6001,5328.6201,4744.2998,4892.7998,982.0],["2024-03-01",5018.2002,5242.1602,4736.6001,5077.6001,552.0],["2024-03-04",5161.2002,5456.0,4978.6001,5306.3999,672.0],["2024-03-05",5335.0,5374.6001,5060.0,5244.7998,648.0],["2024-03-06",5385.6001,5390.0,4666.2002,4778.3999,992.0],["2024-03-07",4796.0,5097.1802,4686.0,5040.2002,380.0],["2024-03-08",5060.0,5467.0,4983.0,5176.6001,733.0],["2024-03-11",5181.0,5324.0,4758.6001,4857.6001,465.0],["2024-03-12",4991.7998,5085.2998,4743.2002,5040.2002,342.0],["2024-03-13",5143.6001,6174.96,5122.9199,5893.7998,1175.0],["2024-03-14",5924.6001,6553.7998,5893.7998,6078.6001,931.0],["2024-03-15",6303.0,7645.0,6259.0,7152.2002,1694.0],["2024-03-18",7480.0,7894.48,6194.1001,6351.3999,1463.0],["2024-03-19",6171.0,6234.7998,5258.0,5984.0,1371.0],["2024-03-20",6160.0,7035.6001,6094.0,6993.7998,1265.0],["2024-03-21",7040.0,7088.3999,5484.6001,6336.0,1202.0],["2024-03-22",6091.7998,6135.7998,5470.96,5794.7998,966.0],["2024-03-25",5519.7998,6481.2002,5500.8799,6369.0,864.0],["2024-03-26",6417.3999,6545.0,5720.0,5832.2002,2022.0],["2024-03-27",3025.0,3909.3999,2868.1399,3528.8,6928.0],["2024-03-28",3311.0,3601.3999,3201.0,3352.8,1362.0],["2024-04-01",3231.8,3269.2,3020.6001,3148.2,1020.0],["2024-04-02",3016.2,3022.8,2736.8,2820.3999,1101.0],["2024-04-03",2818.2,3005.2,2665.3,2948.0,561.0],["2024-04-04",3000.8,3148.2,2651.0,2708.2,506.0],["2024-04-05",2695.0,2875.3999,2673.0,2774.2,502.0],["2024-04-08",2728.0,2728.0,2422.2,2534.3999,749.0],["2024-04-09",2510.2,2510.2,2222.0,2255.0,608.0],["2024-04-10",2182.3999,2382.6001,2167.0,2213.2,366.0],["2024-04-11",2213.2,2213.2,2087.8,2142.8,365.0],["2024-04-12",2162.6001,2162.6001,1936.0,2074.6001,574.0],["2024-04-15",2057.0,2180.2,1819.4,1826.0,535.0],["2024-04-16",1795.2,1915.1,1674.64,1700.6,394.0],["2024-04-17",1691.8,1765.28,1564.2,1573.0,452.0],["2024-04-18",1559.8,1784.2,1557.6,1621.4,430.0],["2024-04-19",1623.6,1698.1801,1507.0,1522.4,325.0],["2024-04-22",1515.8,1689.38,1515.8,1577.4,304.0],["2024-04-23",1570.8,1647.8,1513.6,1524.6,315.0],["2024-04-24",1366.2,1408.0,1258.4,1372.8,1090.0],["2024-04-25",1333.2,1399.2,1320.0,1346.4,302.0],["2024-04-26",1344.2,1397.66,1214.4,1249.6,648.0],["2024-04-29",1256.2,1260.38,1168.2,1205.6,444.0],["2024-04-30",1188.0,1199.0,1122.0,1152.8,264.0],["2024-05-01",1168.2,1229.8,1133.0,1161.6,312.0],["2024-05-02",1155.0,1218.14,1148.4,1183.6,238.0],["2024-05-03",1199.0,1254.0,1166.0,1177.0,289.0],["2024-05-06",1166.0,1216.6,1071.4,1078.0,445.0],["2024-05-07",1086.8,1086.8,965.8,997.7,638.0],["2024-05-08",974.6,1100.0,974.6,1003.2,743.0],["2024-05-09",1003.2,1034.0,924.0,941.6,365.0],["2024-05-10",943.8,961.4,858.0,873.4,622.0],["2024-05-13",886.6,942.26,836.0,858.0,520.0],["2024-05-14",902.0,978.56,847.0,849.2,974.0],["2024-05-15",869.0,917.4,816.2,840.4,697.0],["2024-05-16",842.6,902.0,833.8,836.0,452.0],["2024-05-17",838.2,867.9,836.0,847.0,189.0],["2024-05-20",858.0,891.0,785.4,809.6,586.0],["2024-05-21",825.0,825.0,747.34,763.4,454.0],["2024-05-22",751.3,798.6,739.2,759.0,323.0],["2024-05-23",767.8,767.8,726.0,741.4,374.0],["2024-05-24",741.4,759.0,716.76,730.4,482.0],["2024-05-28",712.8,721.6,690.8,715.0,449.0],["2024-05-29",715.0,730.4,684.2,717.2,324.0],["2024-05-30",712.8,752.4,706.2,745.8,295.0],["2024-05-31",730.4,754.6,723.8,745.8,298.0],["2024-06-03",662.2,671.0,543.4,554.4,2698.0],["2024-06-04",508.2,525.8,486.2,486.2,1007.0],["2024-06-05",501.6,591.8,490.6,563.2,1712.0],["2024-06-06",563.2,644.6,560.78,600.6,1178.0],["2024-06-07",594.0,618.2,534.6,543.4,674.0],["2024-06-10",543.4,627.0,543.4,580.8,675.0],["2024-06-11",594.0,706.2,583.0,693.0,968.0],["2024-06-12",715.0,1205.6,715.0,1130.8,48674.0],["2024-06-13",1053.8,1370.6,957.0,1020.8,17028.0],["2024-06-14",1111.0,1181.4,792.0,833.8,3387.0],["2024-06-17",882.2,994.4,860.2,893.2,1828.0],["2024-06-18",877.8,917.4,818.4,840.4,877.0],["2024-06-20",825.0,858.0,774.4,844.8,1378.0],["2024-06-21",840.4,877.8,783.2,803.0,815.0],["2024-06-24",789.8,853.6,783.2,838.2,1274.0],["2024-06-25",840.4,859.76,792.0,831.6,329.0],["2024-06-26",816.2,839.96,789.8,818.4,202.0],["2024-06-27",840.4,990.0,809.6,946.0,1992.0],["2024-06-28",935.0,963.6,858.0,886.6,882.0],["2024-07-01",886.6,1042.8,880.44,1029.6,1506.0],["2024-07-02",1034.0,1086.8,917.84,957.0,1058.0],["2024-07-03",963.6,1036.2,891.0,937.2,645.0],["2024-07-05",924.0,930.6,867.02,897.6,656.0],["2024-07-08",886.6,955.02,871.2,882.2,370.0],["2024-07-09",880.0,919.6,809.6,847.0,615.0],["2024-07-10",860.2,886.6,842.6,844.8,340.0],["2024-07-11",871.2,882.42,829.4,851.4,439.0],["2024-07-12",858.0,935.0,825.0,855.8,807.0],["2024-07-15",855.8,948.2,844.8,932.8,660.0],["2024-07-16",932.8,1166.0,932.8,1069.2,2033.0],["2024-07-17",994.4,1053.8,924.0,935.0,920.0],["2024-07-18",930.6,983.84,888.8,895.4,391.0],["2024-07-19",888.8,932.8,803.44,915.2,441.0],["2024-07-22",924.0,946.0,838.2,932.8,279.0],["2024-07-23",938.3,1025.2,915.2,976.8,473.0],["2024-07-24",968.0,968.0,858.0,875.6,467.0],["2024-07-25",869.0,965.8,842.6,932.8,434.0],["2024-07-26",950.4,963.6,888.8,915.2,196.0],["2024-07-29",913.0,941.6,897.6,910.8,143.0],["2024-07-30",924.0,932.8,886.6,930.6,116.0],["2024-07-31",917.4,979.0,903.76,954.8,192.0],["2024-08-01",957.0,983.4,818.4,836.0,859.0],["2024-08-02",847.0,849.2,726.0,756.8,704.0],["2024-08-05",642.4,765.6,583.0,743.6,555.0],["2024-08-06",759.0,822.8,701.8,732.6,422.0],["2024-08-07",732.6,765.6,657.8,675.4,373.0],["2024-08-08",730.4,759.0,649.0,750.2,393.0],["2024-08-09",763.4,770.0,690.8,710.6,341.0],["2024-08-12",765.6,765.6,690.8,737.0,338.0],["2024-08-13",745.8,745.8,682.0,699.6,283.0],["2024-08-14",660.0,721.6,649.0,686.4,271.0],["2024-08-15",682.0,743.6,682.0,737.0,164.0],["2024-08-16",739.2,739.2,710.6,728.2,130.0],["2024-08-19",715.0,728.2,693.0,723.8,189.0],["2024-08-20",732.6,734.8,704.0,721.6,77.0],["2024-08-21",726.0,752.4,693.0,715.0,155.0],["2024-08-22",734.8,734.8,660.0,682.0,532.0],["2024-08-23",679.8,712.8,655.6,684.2,410.0],["2024-08-26",688.6,715.0,686.84,701.8,129.0],["2024-08-27",688.6,721.6,679.8,721.6,142.0],["2024-08-28",752.4,761.2,668.8,675.4,282.0],["2024-08-29",671.0,691.9,609.4,644.6,325.0],["2024-08-30",640.2,661.1,627.0,661.1,169.0],["2024-09-03",627.0,662.2,519.2,612.7,448.0],["2024-09-04",605.0,631.4,594.0,609.4,155.0],["2024-09-05",589.6,622.6,587.4,609.4,236.0],["2024-09-06",624.8,624.8,567.6,611.6,118.0],["2024-09-09",631.4,655.6,580.8,602.8,267.0],["2024-09-10",611.6,611.6,540.76,552.2,175.0],["2024-09-11",574.2,574.2,541.2,545.6,188.0],["2024-09-12",550.0,569.8,545.6,552.2,55.0],["2024-09-13",631.4,631.4,532.4,554.4,235.0],["2024-09-16",543.4,555.5,534.6,539.0,108.0],["2024-09-17",539.0,550.0,523.6,530.2,226.0],["2024-09-18",550.0,550.0,519.2,523.6,110.0],["2024-09-19",532.4,543.4,458.04,495.0,596.0],["2024-09-20",468.6,521.4,442.2,468.6,453.0],["2024-09-23",468.6,484.0,420.2,459.8,447.0],["2024-09-24",455.4,495.0,455.4,492.8,181.0],["2024-09-25",503.8,512.6,475.2,481.8,95.0],["2024-09-26",473.0,496.98,468.6,474.1,115.0],["2024-09-27",464.2,495.0,464.2,479.6,105.0],["2024-09-30",486.2,490.6,459.8,464.2,149.0],["2024-10-01",470.8,470.8,418.0,437.8,349.0],["2024-10-02",437.8,440.0,413.82,426.8,270.0],["2024-10-03",415.8,459.8,407.0,459.8,160.0],["2024-10-04",470.8,500.5,462.0,490.6,249.0],["2024-10-07",495.0,495.0,451.44,477.4,140.0],["2024-10-08",479.6,506.0,459.8,488.62,83.0],["2024-10-09",534.6,541.2,484.0,499.4,305.0],["2024-10-10",488.4,541.2,440.0,525.8,708.0],["2024-10-11",536.8,704.44,535.7,664.4,1065.0],["2024-10-14",721.6,873.4,704.0,794.2,1865.0],["2024-10-15",794.2,811.8,660.0,789.8,971.0],["2024-10-16",770.0,770.0,545.6,609.4,3974.0],["2024-10-17",609.4,644.6,583.0,640.2,710.0],["2024-10-18",638.0,651.2,594.0,649.0,478.0],["2024-10-21",618.2,646.8,554.4,574.2,1409.0],["2024-10-22",550.0,616.0,550.0,594.0,505.0],["2024-10-23",574.2,635.8,572.0,622.6,352.0],["2024-10-24",646.8,646.8,591.8,598.4,166.0],["2024-10-25",609.4,657.8,591.36,657.8,351.0],["2024-10-28",662.2,671.0,642.4,649.0,335.0],["2024-10-29",655.6,655.6,609.84,620.4,108.0],["2024-10-30",631.4,635.8,605.0,624.8,325.0],["2024-10-31",635.8,635.8,583.0,598.4,146.0],["2024-11-01",609.4,620.4,572.0,578.6,235.0],["2024-11-04",578.6,578.6,521.4,525.8,290.0],["2024-11-05",517.0,563.2,512.6,561.0,117.0],["2024-11-06",583.0,617.98,547.8,547.8,178.0],["2024-11-07",547.8,627.0,547.8,572.0,268.0],["2024-11-08",587.4,605.0,539.0,567.6,205.0],["2024-11-11",561.0,583.0,523.6,576.4,271.0],["2024-11-12",585.2,587.4,552.2,580.8,303.0],["2024-11-13",462.0,488.4,407.0,411.4,1116.0],["2024-11-14",470.8,481.8,418.0,424.6,1435.0],["2024-11-15",429.0,435.6,343.2,345.4,798.0],["2024-11-18",354.2,376.2,281.6,288.2,748.0],["2024-11-19",316.8,330.0,299.2,312.4,524.0],["2024-11-20",312.4,332.2,277.2,290.4,835.0],["2024-11-21",281.6,299.2,253.0,261.8,725.0],["2024-11-22",268.4,289.52,255.2,283.8,685.0],["2024-11-25",297.0,301.4,264.0,294.8,650.0],["2024-11-26",286.0,294.8,272.8,281.6,429.0],["2024-11-27",275.0,295.9,264.0,266.2,411.0],["2024-11-29",264.0,288.2,259.6,264.0,277.0],["2024-12-02",264.0,283.8,240.24,257.4,894.0],["2024-12-03",253.0,253.0,224.4,224.4,1006.0],["2024-12-04",224.4,231.0,166.54,199.98,1745.0],["2024-12-05",202.4,215.6,198.0,209.22,774.0],["2024-12-06",198.0,214.28,187.0,187.88,1038.0],["2024-12-09",187.88,222.2,187.88,222.2,1972.0],["2024-12-10",224.4,229.46,198.0,199.32,1029.0],["2024-12-11",200.2,207.46,180.4,182.6,1057.0],["2024-12-12",183.48,202.4,169.84,172.48,1089.0],["2024-12-13",176.0,180.4,145.42,146.3,1139.0],["2024-12-16",145.2,162.8,143.0,145.42,887.0],["2024-12-17",143.0,154.22,134.2,141.24,890.0],["2024-12-18",145.2,147.4,127.82,128.26,737.0],["2024-12-19",136.4,140.8,123.2,128.92,715.0],["2024-12-20",129.8,133.76,112.2,121.0,813.0],["2024-12-23",132.0,1210.0,132.0,1210.0,311555.0],["2024-12-24",1422.3,1449.8,752.4,816.2,108270.0],["2024-12-26",690.8,708.4,561.0,662.2,24527.0],["2024-12-27",649.0,726.0,497.2,554.4,11472.0],["2024-12-30",506.0,552.2,453.2,488.4,8950.0],["2024-12-31",521.4,521.4,345.84,349.8,6797.0],["2025-01-02",365.2,433.4,310.2,349.8,8541.0],["2025-01-03",363.0,382.8,334.4,356.4,3825.0],["2025-01-06",396.0,396.0,321.2,341.0,5535.0],["2025-01-07",334.4,334.4,288.42,290.4,3410.0],["2025-01-08",286.0,286.0,242.0,261.8,4063.0],["2025-01-10",277.2,574.2,264.0,360.8,162835.0],["2025-01-13",321.2,484.0,319.0,356.4,26565.0],["2025-01-14",360.8,400.4,319.0,330.0,4760.0],["2025-01-15",330.0,341.0,308.0,308.0,3201.0],["2025-01-16",303.6,308.0,275.0,290.4,2870.0],["2025-01-17",297.0,341.0,272.8,283.8,4453.0],["2025-01-21",292.6,301.4,273.9,283.8,2520.0],["2025-01-22",286.0,299.2,275.0,288.2,1265.0],["2025-01-23",281.6,310.2,281.6,303.6,1560.0],["2025-01-24",305.8,323.4,286.0,299.2,2328.0],["2025-01-27",288.2,299.2,268.4,281.6,2381.0],["2025-01-28",277.2,279.4,266.2,271.7,636.0],["2025-01-29",272.8,312.4,255.2,301.4,4118.0],["2025-01-30",281.6,297.0,266.2,270.6,1687.0],["2025-01-31",264.0,275.0,259.6,264.0,909.0],["2025-02-03",255.2,255.2,237.82,253.0,876.0],["2025-02-04",253.0,257.4,244.2,253.0,637.0],["2025-02-05",253.0,253.0,242.0,244.2,729.0],["2025-02-06",261.8,272.8,246.84,253.0,1931.0],["2025-02-07",255.2,257.4,242.0,255.2,869.0],["2025-02-10",255.2,270.6,248.6,261.8,735.0],["2025-02-11",261.8,268.4,244.2,253.0,1355.0],["2025-02-12",246.4,257.4,244.2,253.0,270.0],["2025-02-13",250.8,251.9,244.2,244.2,925.0],["2025-02-14",253.0,253.0,242.0,246.4,468.0],["2025-02-18",253.0,254.1,242.0,250.8,526.0],["2025-02-19",259.6,259.6,237.6,250.8,879.0],["2025-02-20",255.2,255.2,237.6,246.4,903.0],["2025-02-21",246.4,252.56,228.8,233.2,1128.0],["2025-02-24",231.0,231.0,209.66,222.2,862.0],["2025-02-25",231.0,231.0,206.58,213.4,426.0],["2025-02-26",209.0,226.6,209.0,222.2,627.0],["2025-02-27",231.0,231.0,200.86,206.8,698.0],["2025-02-28",204.6,220.0,202.62,208.78,357.0],["2025-03-03",220.0,220.0,188.1,195.8,808.0],["2025-03-04",187.88,198.0,180.4,196.46,572.0],["2025-03-05",213.18,213.18,192.94,211.42,428.0],["2025-03-06",213.4,213.4,190.96,196.68,480.0],["2025-03-07",193.6,200.64,183.26,199.1,165.0],["2025-03-10",198.44,213.4,189.2,211.2,355.0],["2025-03-11",209.0,211.2,195.58,208.12,258.0],["2025-03-12",206.8,206.8,173.8,182.16,970.0],["2025-03-13",182.6,190.08,173.8,175.12,268.0],["2025-03-14",181.72,182.16,165.66,171.38,688.0],["2025-03-17",173.8,180.18,143.0,175.78,693.0],["2025-03-18",182.38,184.8,175.56,182.6,341.0],["2025-03-19",182.6,184.36,167.64,172.92,283.0],["2025-03-20",177.98,187.0,163.24,172.92,415.0],["2025-03-21",169.4,178.64,163.02,171.6,385.0],["2025-03-24",169.84,178.2,162.8,166.1,628.0],["2025-03-25",167.2,173.36,165.0,167.2,357.0],["2025-03-26",165.0,187.0,165.0,170.5,904.0],["2025-03-27",183.26,321.2,154.0,292.6,110235.0],["2025-03-28",184.8,187.0,154.0,160.6,7767.0],["2025-03-31",149.6,154.0,116.6,140.8,3402.0],["2025-04-01",138.6,145.86,129.8,140.58,1434.0],["2025-04-02",132.0,149.82,123.2,144.32,1528.0],["2025-04-03",143.0,145.2,121.0,129.8,2465.0],["2025-04-04",124.08,136.4,121.22,136.18,2319.0],["2025-04-07",133.32,138.6,121.44,130.24,2071.0],["2025-04-08",136.4,136.4,103.62,111.1,2443.0],["2025-04-09",107.8,127.6,105.6,127.6,1575.0],["2025-04-10",123.64,125.62,103.18,106.48,1328.0],["2025-04-11",107.8,115.5,97.02,105.38,1478.0],["2025-04-14",103.84,114.4,103.84,113.74,772.0],["2025-04-15",110.22,121.0,110.0,120.56,428.0],["2025-04-16",121.0,125.4,112.42,119.02,184.0],["2025-04-17",118.8,149.38,114.4,140.8,31420.0],["2025-04-21",155.76,162.8,114.84,129.58,28756.0],["2025-04-22",120.56,125.62,110.66,120.12,3803.0],["2025-04-23",122.1,131.12,121.0,122.76,2609.0],["2025-04-24",117.26,141.02,117.26,135.52,1935.0],["2025-04-25",143.0,155.54,129.36,148.06,1861.0],["2025-04-28",136.84,151.8,135.08,141.02,1060.0],["2025-04-29",143.44,167.2,138.6,160.6,2106.0],["2025-04-30",162.8,162.8,149.82,154.22,1235.0],["2025-05-01",154.0,270.6,154.0,194.7,138300.0],["2025-05-02",193.6,220.0,187.66,188.32,7483.0],["2025-05-05",189.2,205.7,179.08,192.94,3082.0],["2025-05-06",184.58,204.6,183.26,192.94,20719.0],["2025-05-07",171.6,179.3,140.8,151.14,6965.0],["2025-05-08",156.2,156.2,136.84,152.68,5535.0],["2025-05-09",145.86,152.68,132.44,142.12,4250.0],["2025-05-12",140.8,143.0,129.36,130.24,4625.0],["2025-05-13",129.8,151.58,124.96,133.76,4634.0],["2025-05-14",130.46,134.86,118.8,120.12,4197.0],["2025-05-15",121.0,128.04,110.0,113.74,2891.0],["2025-05-16",113.74,118.36,105.82,111.76,3347.0],["2025-05-19",111.76,118.8,111.54,117.7,1419.0],["2025-05-20",123.2,123.2,103.4,107.36,3859.0],["2025-05-21",103.4,112.2,103.4,108.68,1257.0],["2025-05-22",109.34,112.2,96.58,99.22,3156.0],["2025-05-23",97.02,105.6,97.02,103.4,1375.0],["2025-05-27",103.4,110.0,103.4,108.46,648.0],["2025-05-28",105.16,110.0,105.16,109.56,1318.0],["2025-05-29",110.0,134.86,107.8,118.36,3841.0],["2025-05-30",118.36,118.36,113.96,115.06,868.0],["2025-06-02",111.54,114.18,110.0,113.08,659.0],["2025-06-03",114.4,115.5,110.66,114.84,321.0],["2025-06-04",114.84,125.84,114.84,117.7,1312.0],["2025-06-05",122.32,122.32,115.06,116.6,717.0],["2025-06-06",113.08,123.2,113.08,121.0,758.0],["2025-06-09",121.0,124.96,121.0,123.2,482.0],["2025-06-10",122.32,127.38,116.6,119.46,889.0],["2025-06-11",124.08,124.08,115.06,120.12,526.0],["2025-06-12",116.6,119.68,114.4,117.04,579.0],["2025-06-13",116.6,118.36,111.32,116.38,796.0],["2025-06-16",112.86,118.8,112.2,116.82,390.0],["2025-06-17",116.6,124.3,114.4,115.5,2175.0],["2025-06-18",112.86,118.58,112.86,117.7,305.0],["2025-06-20",123.2,123.2,114.84,115.28,628.0],["2025-06-23",115.28,120.34,114.84,116.38,574.0],["2025-06-24",116.6,120.78,116.38,117.04,522.0],["2025-06-25",117.04,123.2,116.6,118.8,923.0],["2025-06-26",122.32,123.2,118.8,122.54,847.0],["2025-06-27",121.88,126.5,118.8,118.8,505.0],["2025-06-30",123.2,125.4,118.8,124.3,825.0],["2025-07-01",122.1,126.5,118.8,123.2,384.0],["2025-07-02",125.4,136.4,123.2,133.76,949.0],["2025-07-03",138.82,141.24,132.0,137.06,421.0],["2025-07-07",143.0,148.72,136.62,140.8,945.0],["2025-07-08",140.8,143.0,134.2,137.5,355.0],["2025-07-09",134.2,138.38,123.2,133.54,585.0],["2025-07-10",138.82,138.82,127.82,131.78,271.0],["2025-07-11",129.8,138.6,127.6,131.34,754.0],["2025-07-14",135.08,139.48,115.72,123.64,1183.0],["2025-07-15",123.2,130.9,116.6,119.9,403.0],["2025-07-16",119.46,121.0,114.4,118.58,775.0],["2025-07-17",116.6,118.8,110.66,115.28,961.0],["2025-07-18",118.14,120.56,110.88,117.26,933.0],["2025-07-21",119.9,119.9,112.2,115.5,857.0],["2025-07-22",119.68,119.68,109.78,111.76,981.0],["2025-07-23",110.44,123.2,110.0,121.22,913.0],["2025-07-24",120.78,125.18,114.4,119.02,923.0],["2025-07-25",123.2,123.2,114.4,122.32,619.0],["2025-07-28",123.2,123.2,116.6,120.34,449.0],["2025-07-29",122.76,122.76,116.82,119.68,560.0],["2025-07-30",118.58,118.8,115.06,117.04,635.0],["2025-07-31",116.6,121.0,116.6,117.04,489.0],["2025-08-01",118.14,118.14,110.0,110.66,497.0],["2025-08-04",118.8,172.7,111.98,130.24,35591.0],["2025-08-05",132.0,141.02,118.8,130.9,4951.0],["2025-08-06",118.8,118.8,96.8,106.7,5010.0],["2025-08-07",105.6,109.78,88.0,89.76,3992.0],["2025-08-08",92.4,96.8,91.3,93.5,1316.0],["2025-08-11",94.6,94.6,83.6,91.52,1875.0],["2025-08-12",93.28,94.6,86.02,89.54,3352.0],["2025-08-13",88.0,103.4,83.82,100.98,2914.0],["2025-08-14",98.56,100.98,92.4,96.8,1662.0],["2025-08-15",94.6,99.0,85.8,90.2,2007.0],["2025-08-18",88.22,91.52,84.7,87.34,1215.0],["2025-08-19",86.02,90.2,84.7,86.46,800.0],["2025-08-20",86.68,90.2,85.58,87.34,410.0],["2025-08-21",85.8,91.74,85.8,90.42,540.0],["2025-08-22",90.42,101.2,90.42,98.56,1846.0],["2025-08-25",95.7,99.0,94.82,97.24,441.0],["2025-08-26",97.02,106.26,94.38,102.74,1635.0],["2025-08-27",102.74,105.6,97.02,97.68,1140.0],["2025-08-28",100.98,103.4,96.8,102.3,750.0],["2025-08-29",105.38,106.92,95.92,101.2,420.0],["2025-09-02",103.18,103.4,96.8,100.98,425.0],["2025-09-03",101.2,101.64,94.6,99.66,612.0],["2025-09-04",96.8,99.0,94.82,98.34,482.0],["2025-09-05",96.8,99.0,90.86,95.7,945.0],["2025-09-08",94.6,96.58,89.76,93.5,758.0],["2025-09-09",92.4,95.04,88.0,90.2,1120.0],["2025-09-10",89.76,94.38,85.8,90.42,4658.0],["2025-09-11",87.56,94.16,87.56,91.08,803.0],["2025-09-12",92.4,93.5,90.86,92.4,587.0],["2025-09-15",90.42,92.4,88.22,91.96,515.0],["2025-09-16",92.4,94.6,88.44,91.08,971.0],["2025-09-17",88.66,99.0,86.24,88.66,1665.0],["2025-09-18",89.98,94.82,80.74,86.24,2210.0],["2025-09-19",88.0,91.08,81.62,82.06,2775.0],["2025-09-22",85.58,86.9,77.22,78.1,3517.0],["2025-09-23",77.22,80.74,70.4,70.84,5152.0],["2025-09-24",72.6,96.8,72.16,79.86,18971.0],["2025-09-25",81.62,107.8,77.44,79.2,26004.0],["2025-09-26",79.2,80.52,70.84,73.48,5640.0],["2025-09-29",77.0,77.0,68.2,69.3,34033.0],["2025-09-30",78.54,85.8,69.52,74.36,22515.0],["2025-10-01",75.46,77.22,70.4,71.72,9675.0],["2025-10-02",72.6,76.78,66.66,69.52,7560.0],["2025-10-03",68.42,74.8,66.66,69.74,6686.0],["2025-10-06",72.6,72.6,67.1,69.52,4796.0],["2025-10-07",68.2,71.5,63.8,64.68,6623.0],["2025-10-08",66.0,68.2,62.04,64.02,5536.0],["2025-10-09",66.0,113.74,64.68,78.32,388979.0],["2025-10-10",71.5,79.2,68.64,73.26,18020.0],["2025-10-13",72.6,79.2,68.86,76.56,7909.0],["2025-10-14",74.36,85.36,72.6,81.4,9452.0],["2025-10-15",80.3,83.6,74.58,78.1,4175.0],["2025-10-16",77.0,81.18,71.28,72.38,4604.0],["2025-10-17",70.4,74.36,68.2,72.6,3874.0],["2025-10-20",74.8,75.68,71.72,75.24,1270.0],["2025-10-21",75.46,76.12,73.48,75.02,997.0],["2025-10-22",72.82,84.7,72.6,83.82,9601.0],["2025-10-23",81.84,88.0,76.12,78.76,5786.0],["2025-10-24",76.34,80.52,75.68,77.66,1783.0],["2025-10-27",78.98,81.4,74.36,74.8,2803.0],["2025-10-28",73.7,79.2,72.82,76.78,1955.0],["2025-10-29",78.32,85.8,77.44,80.08,4217.0],["2025-10-30",77.22,85.8,77.0,80.52,3204.0],["2025-10-31",85.8,85.8,78.76,83.38,1960.0],["2025-11-03",81.18,83.38,77.66,79.2,1322.0],["2025-11-04",76.56,77.0,70.4,72.6,2528.0],["2025-11-05",75.24,75.24,70.4,71.94,1890.0],["2025-11-06",74.8,75.68,64.9,69.3,77155.0],["2025-11-07",44.0,49.94,41.8,45.32,35688.0],["2025-11-10",48.4,50.6,44.22,46.86,11753.0],["2025-11-11",46.64,53.68,42.02,43.78,26561.0],["2025-11-12",43.78,45.54,41.36,43.56,8578.0],["2025-11-13",44.0,92.4,42.46,62.7,427431.0],["2025-11-14",50.82,51.92,43.12,44.22,45552.0],["2025-11-17",44.0,44.44,35.64,37.84,70334.0],["2025-11-18",36.74,38.28,35.2,37.84,19602.0],["2025-11-19",37.84,38.72,33.44,34.76,19611.0],["2025-11-20",34.32,36.52,25.74,31.46,20732.0],["2025-11-21",30.58,32.34,29.48,31.24,12075.0],["2025-11-24",30.8,35.2,30.8,33.66,12490.0],["2025-11-25",34.98,36.08,32.34,32.78,13733.0],["2025-11-26",30.36,33.22,30.14,32.34,50016.0],["2025-11-28",32.56,32.56,23.98,25.3,43313.0],["2025-12-01",39.38,39.6,25.3,26.18,1435285.0],["2025-12-02",23.98,25.3,22.0,22.22,95581.0],["2025-12-03",22.0,22.0,19.58,21.12,67786.0],["2025-12-04",20.9,23.54,20.02,21.56,42031.0],["2025-12-05",22.0,22.66,21.56,22.44,33935.0],["2025-12-08",21.78,21.78,19.36,19.58,39904.0],["2025-12-09",19.36,20.24,19.14,20.24,24410.0],["2025-12-10",20.46,20.46,19.14,19.36,33226.0],["2025-12-11",19.58,19.8,16.72,17.16,91591.0],["2025-12-12",16.94,17.6,15.18,16.06,39894.0],["2025-12-15",15.4,15.84,14.74,14.96,29525.0],["2025-12-16",14.52,15.4,14.08,14.52,36259.0],["2025-12-17",15.62,17.6,15.4,16.06,579279.0],["2025-12-18",14.3,15.62,13.64,14.3,78056.0],["2025-12-19",14.96,15.18,14.3,14.52,29783.0],["2025-12-22",14.08,14.74,13.2,13.42,40958.0],["2025-12-23",13.2,13.42,11.88,12.98,44298.0],["2025-12-24",12.54,12.76,12.32,12.32,21087.0],["2025-12-26",12.32,12.54,11.44,11.66,34098.0],["2025-12-29",11.66,12.54,11.44,11.88,23960.0],["2025-12-30",11.66,14.3,11.66,13.2,77726.0],["2025-12-31",18.26,18.26,13.86,14.08,956135.0],["2026-01-02",13.86,13.86,12.1,12.54,108478.0],["2026-01-05",12.76,13.2,12.1,12.76,46950.0],["2026-01-06",12.76,12.76,11.88,12.1,30986.0],["2026-01-07",12.32,12.54,11.22,11.66,31435.0],["2026-01-08",9.46,11.44,9.02,11.0,138655.0],["2026-01-09",11.0,11.0,9.68,9.9,43024.0],["2026-01-12",8.36,11.92,8.36,8.96,246100.0],["2026-01-13",9.04,9.4,7.28,7.6,171100.0],["2026-01-14",7.6,7.76,6.4,7.76,197075.0],["2026-01-15",7.56,7.76,6.484,6.76,159200.0],["2026-01-16",6.88,7.16,6.4,6.88,102400.0],["2026-01-20",6.88,7.48,6.32,7.36,2152500.0],["2026-01-21",7.36,8.52,7.04,7.12,213875.0],["2026-01-22",7.32,10.16,7.16,9.24,4582700.0],["2026-01-23",21.76,24.16,14.32,16.44,28425450.0],["2026-01-26",15.92,17.08,12.6,13.6,664025.0],["2026-01-27",13.48,15.32,11.28,11.88,300500.0],["2026-01-28",11.88,13.48,11.84,12.36,176750.0],["2026-01-29",11.8,12.0,6.6,10.48,413750.0],["2026-01-30",9.56,9.78,8.52,9.12,101425.0],["2026-02-02",8.44,8.92,7.2,8.48,87200.0],["2026-02-03",8.32,8.6,7.344,7.48,99875.0],["2026-02-04",7.52,7.588,6.76,7.04,62350.0],["2026-02-05",6.88,7.04,6.044,6.36,80500.0],["2026-02-06",6.4,6.88,5.8,6.88,107950.0],["2026-02-09",6.84,6.92,6.52,6.56,46600.0],["2026-02-10",6.64,7.8,6.52,7.4,94650.0],["2026-02-11",7.36,7.84,6.8,6.84,61400.0],["2026-02-12",6.8,6.8,6.08,6.32,84725.0],["2026-02-13",6.4,6.4,6.04,6.12,20775.0],["2026-02-17",6.2,6.2,5.28,5.68,56875.0],["2026-02-18",5.72,6.08,5.44,5.84,19325.0],["2026-02-19",5.84,6.04,5.64,5.72,13375.0],["2026-02-20",5.72,5.88,4.72,5.0,137000.0],["2026-02-23",5.08,5.32,4.0,4.12,158575.0],["2026-02-24",4.12,4.48,4.0,4.16,87375.0],["2026-02-25",4.24,4.4,3.72,3.812,110400.0],["2026-02-26",3.812,3.92,3.2,3.68,76100.0],["2026-02-27",3.76,4.6,3.412,4.36,87425.0],["2026-03-02",4.16,4.36,3.92,4.08,54225.0],["2026-03-03",4.0,4.12,3.56,4.0,80450.0],["2026-03-04",4.0,4.32,3.912,4.12,32925.0],["2026-03-05",4.04,4.4,3.92,4.16,45525.0],["2026-03-06",4.08,4.16,3.96,3.984,15175.0],["2026-03-09",4.0,4.0,3.72,3.9,16625.0],["2026-03-10",3.824,4.28,3.72,4.04,31950.0],["2026-03-11",4.0,4.12,3.88,3.88,15600.0],["2026-03-12",3.92,3.988,3.84,3.924,9800.0],["2026-03-13",3.92,4.0,3.88,3.92,10000.0],["2026-03-16",3.88,4.0,3.816,3.884,24275.0],["2026-03-17",4.0,4.0,3.78,3.88,14150.0],["2026-03-18",3.868,3.88,3.6,3.72,18050.0],["2026-03-19",3.648,3.648,3.4,3.496,33225.0],["2026-03-20",3.48,3.7,3.204,3.276,27625.0],["2026-03-23",3.308,3.56,3.116,3.32,21925.0],["2026-03-24",3.272,3.48,3.12,3.308,11975.0],["2026-03-25",3.436,3.52,3.16,3.164,23250.0],["2026-03-26",3.16,3.248,2.88,2.98,16575.0],["2026-03-27",2.88,3.12,2.88,3.072,24175.0],["2026-03-30",3.04,3.6,2.996,3.088,47000.0],["2026-03-31",3.12,3.32,3.068,3.24,16525.0],["2026-04-01",3.32,3.32,3.044,3.084,10875.0],["2026-04-02",3.2,3.2,2.804,3.04,13625.0],["2026-04-06",2.988,3.52,2.988,3.26,62525.0],["2026-04-07",3.28,3.28,3.04,3.124,9525.0],["2026-04-08",3.152,3.16,2.864,2.884,23300.0],["2026-04-09",2.88,2.928,2.66,2.684,49475.0],["2026-04-10",2.764,2.764,2.2,2.38,90225.0],["2026-04-13",2.476,2.76,2.32,2.68,72750.0],["2026-04-14",2.68,2.84,2.6,2.744,22300.0],["2026-04-15",2.688,3.12,2.688,2.96,21300.0],["2026-04-16",2.904,3.0,2.8,2.88,13200.0],["2026-04-17",2.804,2.96,2.8,2.804,22475.0],["2026-04-20",2.8,2.96,2.72,2.948,15900.0],["2026-04-21",3.044,3.08,2.736,2.804,21550.0],["2026-04-22",2.8,2.984,2.72,2.824,11750.0],["2026-04-23",3.016,3.016,2.572,2.652,35975.0],["2026-04-24",2.68,2.68,2.408,2.436,45775.0],["2026-04-27",2.24,2.52,2.17,2.45,75700.0],["2026-04-28",2.96,3.3,2.55,2.87,9387800.0],["2026-04-29",2.76,2.98,2.61,2.86,471400.0],["2026-04-30",2.82,3.08,2.8,2.97,148200.0],["2026-05-01",3.04,4.11,3.01,3.99,414800.0],["2026-05-04",3.86,5.1,3.84,4.24,293800.0],["2026-05-05",4.54,5.6,4.54,5.44,224600.0],["2026-05-06",5.7,7.21,5.447,6.51,362100.0],["2026-05-07",6.4,6.66,4.56,4.75,187500.0],["2026-05-08",4.93,4.966,3.876,4.03,88700.0],["2026-05-11",4.19,4.19,3.59,3.71,53200.0],["2026-05-12",3.61,3.63,3.075,3.2,67600.0],["2026-05-13",3.17,3.7,3.08,3.61,52700.0],["2026-05-14",3.71,4.2,3.71,4.05,43900.0],["2026-05-15",4.12,4.125,3.9,3.95,32000.0],["2026-05-18",3.92,3.95,3.59,3.59,33600.0],["2026-05-19",3.68,3.775,3.5,3.59,5300.0],["2026-05-20",3.725,3.725,3.5,3.5,12400.0],["2026-05-21",3.47,3.62,3.38,3.43,7900.0],["2026-05-22",3.35,3.5,3.35,3.43,8900.0],["2026-05-26",3.38,3.49,3.35,3.4,28100.0],["2026-05-27",3.38,3.45,3.15,3.175,25200.0],["2026-05-28",3.17,3.17,2.91,3.05,36000.0],["2026-05-29",3.07,3.07,2.83,2.83,41800.0],["2026-06-01",2.83,2.96,2.83,2.93,27500.0],["2026-06-02",3.04,3.2,2.95,3.1,28700.0],["2026-06-03",3.12,3.125,3.0,3.03,17800.0],["2026-06-04",3.09,3.3,3.032,3.26,19500.0],["2026-06-05",2.81,3.12,2.73,2.89,1180000.0],["2026-06-08",2.95,3.12,2.89,2.96,53000.0],["2026-06-09",2.9,3.0,2.77,2.88,30000.0],["2026-06-10",2.852,2.987,2.81,2.93,22800.0],["2026-06-11",2.895,2.91,2.78,2.91,21800.0],["2026-06-12",2.91,3.049,2.74,3.03,50500.0],["2026-06-15",3.0,3.04,2.83,3.02,43600.0],["2026-06-16",2.935,3.02,2.905,2.94,17500.0],["2026-06-17",3.0,3.1,2.85,2.94,69800.0],["2026-06-18",2.81,2.93,2.81,2.85,14300.0],["2026-06-22",2.77,2.85,2.75,2.78,20200.0],["2026-06-23",2.7,2.92,2.7,2.83,17800.0],["2026-06-24",2.8,2.87,2.75,2.79,10100.0],["2026-06-25",2.77,2.79,2.55,2.59,10800.0],["2026-06-26",2.51,2.66,2.51,2.65,12700.0],["2026-06-29",2.6,2.658,2.55,2.64,5600.0],["2026-06-30",2.638,2.75,2.63,2.71,17900.0],["2026-07-01",2.605,2.968,2.605,2.86,57600.0],["2026-07-02",2.91,2.94,2.77,2.85,36700.0],["2026-07-06",2.77,2.85,2.661,2.76,18700.0],["2026-07-07",2.73,2.758,2.68,2.71,8000.0],["2026-07-08",2.7,2.7,2.6,2.66,8700.0],["2026-07-09",2.69,2.69,2.628,2.63,6800.0],["2026-07-10",2.72,2.72,2.61,2.66,4300.0],["2026-07-13",2.65,2.709,2.53,2.58,12400.0],["2026-07-14",2.62,2.63,2.57,2.57,5600.0],["2026-07-15",2.59,2.631,2.56,2.58,8000.0],["2026-07-16",2.58,2.635,2.342,2.38,20600.0],["2026-07-17",2.43,2.55,2.3,2.53,253900.0],["2026-07-20",2.526,2.583,2.5,2.58,18600.0],["2026-07-21",2.65,2.69,2.517,2.69,10500.0],["2026-07-22",2.69,2.69,2.54,2.67,12200.0],["2026-07-23",2.71,2.71,2.505,2.62,10800.0],["2026-07-24",2.615,2.62,2.52,2.55,8000.0],["2026-07-27",2.59,2.66,2.585,2.6,19800.0],["2026-07-28",2.61,2.66,2.566,2.57,12500.0],["2026-07-29",2.56,2.59,2.4,2.4,21200.0],["2026-07-30",2.428,2.49,2.42,2.49,7600.0],["2026-07-31",2.55,2.563,2.46,2.55,6100.0],["2026-08-03",2.482,2.74,2.482,2.7,23900.0],["2026-08-04",2.67,2.78,2.67,2.7,11000.0],["2026-08-05",2.8,2.8,2.68,2.77,11000.0],["2026-08-06",2.74,2.79,2.557,2.62,13000.0],["2026-08-07",2.619,2.784,2.55,2.58,12700.0],["2026-08-10",2.59,2.75,2.55,2.56,11600.0],["2026-08-11",2.61,2.79,2.61,2.75,10200.0],["2026-08-12",2.635,2.8,2.6,2.77,50500.0],["2026-08-13",2.8,2.8,2.648,2.75,21500.0],["2026-08-14",2.79,2.79,2.62,2.64,7000.0],["2026-08-17",2.62,2.69,2.591,2.66,5400.0],["2026-08-18",2.63,2.635,2.537,2.62,4700.0],["2026-08-19",2.58,2.62,2.51,2.62,3200.0],["2026-08-20",2.619,2.619,2.47,2.53,9000.0],["2026-08-21",2.53,2.6,2.4,2.46,9200.0],["2026-08-24",2.46,2.465,2.35,2.35,8100.0],["2026-08-25",2.35,2.355,2.291,2.3,5400.0],["2026-08-26",2.345,2.39,2.33,2.34,5500.0],["2026-08-27",2.37,2.414,2.3,2.31,9200.0],["2026-08-28",2.346,2.4,2.338,2.38,8300.0],["2026-08-31",2.38,2.46,2.26,2.26,17300.0],["2026-09-01",2.2,2.24,1.95,1.95,21600.0],["2026-09-02",1.92,1.98,1.9,1.91,14200.0],["2026-09-03",1.93,1.99,1.93,1.99,13700.0],["2026-09-04",1.91,1.99,1.78,1.96,19500.0],["2026-09-08",1.87,1.984,1.82,1.95,6600.0],["2026-09-09",1.93,1.94,1.75,1.79,22400.0],["2026-09-10",1.75,1.85,1.75,1.77,9200.0],["2026-09-11",1.78,1.78,1.71,1.71,5400.0],["2026-09-14",1.74,1.96,1.64,1.83,8320400.0],["2026-09-15",1.83,2.15,1.77,2.08,310954.0],["2026-09-16",2.06,2.07,1.6101,1.72,75632.495145]]}