{"t":"EDBL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-05-05",450000.0,450000.0,369000.0,433500.0,27.0],["2022-05-06",385500.0,426900.0,381000.0,424500.0,12.0],["2022-05-09",418500.0,445500.0,378000.0,390000.0,11.0],["2022-05-10",390000.0,429000.0,372000.0,390000.0,7.0],["2022-05-11",357000.0,378000.0,315000.0,321000.0,5.0],["2022-05-12",307500.0,321000.0,271500.0,280500.0,5.0],["2022-05-13",277500.0,312000.0,250500.0,274500.0,10.0],["2022-05-16",282000.0,319500.0,279000.0,303000.0,7.0],["2022-05-17",304500.0,312000.0,267000.0,282000.0,2.0],["2022-05-18",295500.0,299850.0,243000.0,264000.0,3.0],["2022-05-19",258000.0,274950.0,243000.0,264150.0,1.0],["2022-05-20",261000.0,265500.0,240000.0,243000.0,1.0],["2022-05-23",238500.0,268500.0,228000.0,265500.0,2.0],["2022-05-24",246000.0,262500.0,243000.0,256500.0,1.0],["2022-05-25",255000.0,283500.0,237000.0,280500.0,3.0],["2022-05-26",273000.0,295500.0,270000.0,291000.0,2.0],["2022-05-27",276000.0,301500.0,276000.0,291000.0,1.0],["2022-05-31",291000.0,309000.0,264000.0,280500.0,1.0],["2022-06-01",273000.0,274500.0,255000.0,268500.0,0.0],["2022-06-02",270000.0,271500.0,240000.0,267000.0,1.0],["2022-06-03",249000.0,268500.0,249000.0,261000.0,0.0],["2022-06-06",259500.0,277500.0,250500.0,262500.0,1.0],["2022-06-07",252750.0,262500.0,244500.0,249000.0,0.0],["2022-06-08",261000.0,276000.0,244500.0,256500.0,1.0],["2022-06-09",259650.0,259650.0,240000.0,250500.0,1.0],["2022-06-10",252000.0,253500.0,241350.0,244500.0,0.0],["2022-06-13",240000.0,255000.0,214500.0,229500.0,1.0],["2022-06-14",229500.0,249000.0,219000.0,225000.0,1.0],["2022-06-15",237000.0,240750.0,217800.0,228000.0,0.0],["2022-06-16",237000.0,249000.0,228000.0,237000.0,1.0],["2022-06-17",243000.0,260100.0,213000.0,217500.0,1.0],["2022-06-21",232500.0,273000.0,228000.0,259500.0,4.0],["2022-06-22",261000.0,261000.0,234000.0,237000.0,2.0],["2022-06-23",238500.0,240000.0,207000.0,217500.0,2.0],["2022-06-24",217500.0,225000.0,210000.0,217500.0,1.0],["2022-06-27",217500.0,217500.0,193500.0,199500.0,1.0],["2022-06-28",192000.0,222000.0,190500.0,207000.0,1.0],["2022-06-29",205200.0,205500.0,190500.0,190500.0,0.0],["2022-06-30",190500.0,220500.0,187500.0,193500.0,4.0],["2022-07-01",210000.0,210000.0,177000.0,177000.0,1.0],["2022-07-05",177000.0,177000.0,159000.0,163500.0,1.0],["2022-07-06",154500.0,178500.0,154500.0,175500.0,0.0],["2022-07-07",178500.0,180000.0,171000.0,177000.0,0.0],["2022-07-08",172500.0,186000.0,171000.0,177000.0,0.0],["2022-07-11",177000.0,187500.0,174000.0,179850.0,0.0],["2022-07-12",180000.0,196500.0,180000.0,195000.0,1.0],["2022-07-13",189000.0,201000.0,189000.0,197550.0,0.0],["2022-07-14",199500.0,199500.0,186000.0,192000.0,0.0],["2022-07-15",190500.0,196500.0,187500.0,189000.0,0.0],["2022-07-18",187500.0,192000.0,180000.0,184500.0,0.0],["2022-07-19",196500.0,199200.0,180000.0,186000.0,0.0],["2022-07-20",190500.0,195000.0,177000.0,180000.0,0.0],["2022-07-21",178500.0,180000.0,173250.0,178500.0,0.0],["2022-07-22",178500.0,178500.0,166500.0,172500.0,0.0],["2022-07-25",168000.0,177000.0,163500.0,166500.0,1.0],["2022-07-26",162000.0,171000.0,157500.0,159750.0,0.0],["2022-07-27",157500.0,166500.0,156000.0,162750.0,1.0],["2022-07-28",163500.0,189600.0,163500.0,187500.0,1.0],["2022-07-29",193500.0,207000.0,181500.0,199500.0,3.0],["2022-08-01",204000.0,204000.0,182100.0,187500.0,1.0],["2022-08-02",181500.0,220500.0,177150.0,205500.0,4.0],["2022-08-03",210000.0,238500.0,190500.0,202500.0,5.0],["2022-08-04",205500.0,211500.0,172500.0,181500.0,2.0],["2022-08-05",177000.0,187500.0,168000.0,175500.0,1.0],["2022-08-08",172500.0,184500.0,172500.0,174150.0,1.0],["2022-08-09",181500.0,181500.0,171000.0,171000.0,0.0],["2022-08-10",174000.0,184500.0,171000.0,180000.0,1.0],["2022-08-11",177000.0,187500.0,172500.0,174000.0,0.0],["2022-08-12",181500.0,181500.0,171000.0,175500.0,0.0],["2022-08-15",177000.0,186000.0,172500.0,177000.0,0.0],["2022-08-16",189000.0,189000.0,156000.0,163500.0,1.0],["2022-08-17",168000.0,168000.0,157500.0,162000.0,0.0],["2022-08-18",164100.0,322500.0,160500.0,201000.0,82.0],["2022-08-19",186000.0,189000.0,168000.0,183000.0,4.0],["2022-08-22",174000.0,198000.0,169500.0,177000.0,5.0],["2022-08-23",172500.0,190200.0,160500.0,165000.0,2.0],["2022-08-24",168000.0,178500.0,157500.0,160500.0,1.0],["2022-08-25",165000.0,169200.0,157500.0,161250.0,1.0],["2022-08-26",160500.0,163500.0,151500.0,153000.0,1.0],["2022-08-29",150000.0,151500.0,129300.0,134250.0,2.0],["2022-08-30",134250.0,134250.0,120150.0,126000.0,1.0],["2022-08-31",125550.0,129000.0,121500.0,123300.0,1.0],["2022-09-01",129000.0,129750.0,117900.0,120000.0,0.0],["2022-09-02",127500.0,133950.0,114300.0,119700.0,1.0],["2022-09-06",125100.0,125100.0,117000.0,121500.0,0.0],["2022-09-07",124050.0,130650.0,117000.0,124500.0,0.0],["2022-09-08",120000.0,126000.0,120000.0,120450.0,0.0],["2022-09-09",126000.0,131700.0,123000.0,123000.0,0.0],["2022-09-12",127500.0,146850.0,123000.0,139800.0,1.0],["2022-09-13",148500.0,148500.0,132300.0,134250.0,0.0],["2022-09-14",141000.0,148500.0,127500.0,142200.0,2.0],["2022-09-15",136500.0,146400.0,130500.0,136500.0,1.0],["2022-09-16",131400.0,141000.0,129000.0,136050.0,0.0],["2022-09-19",124500.0,135000.0,121800.0,126000.0,0.0],["2022-09-20",127500.0,133950.0,121500.0,129000.0,1.0],["2022-09-21",128700.0,141000.0,124800.0,124950.0,1.0],["2022-09-22",124800.0,127950.0,122400.0,124350.0,0.0],["2022-09-23",123600.0,124500.0,109500.0,109800.0,0.0],["2022-09-26",109800.0,118200.0,109500.0,109650.0,0.0],["2022-09-27",112500.0,115500.0,106500.0,106500.0,0.0],["2022-09-28",109500.0,111450.0,97500.0,102600.0,0.0],["2022-09-29",102000.0,102000.0,93000.0,98700.0,0.0],["2022-09-30",93300.0,103500.0,93300.0,94500.0,0.0],["2022-10-03",100800.0,100800.0,90150.0,93000.0,0.0],["2022-10-04",99900.0,102750.0,93450.0,100050.0,0.0],["2022-10-05",100500.0,109500.0,97500.0,103950.0,0.0],["2022-10-06",112500.0,120150.0,102000.0,117000.0,0.0],["2022-10-07",113550.0,123000.0,90300.0,110850.0,0.0],["2022-10-10",116400.0,116400.0,93000.0,93000.0,0.0],["2022-10-11",93000.0,102000.0,93000.0,97500.0,0.0],["2022-10-12",97500.0,105000.0,91500.0,99000.0,0.0],["2022-10-13",90000.0,103050.0,90000.0,98250.0,0.0],["2022-10-14",110250.0,110250.0,91500.0,95100.0,0.0],["2022-10-17",90300.0,100950.0,75000.0,89400.0,1.0],["2022-10-18",85050.0,97500.0,78000.0,87150.0,0.0],["2022-10-19",98100.0,98400.0,78150.0,89400.0,0.0],["2022-10-20",93750.0,99000.0,81900.0,82500.0,0.0],["2022-10-21",86700.0,105000.0,75000.0,76650.0,0.0],["2022-10-24",82500.0,127500.0,73500.0,85650.0,10.0],["2022-10-25",90000.0,103800.0,86700.0,98850.0,1.0],["2022-10-26",90000.0,109500.0,90000.0,99000.0,0.0],["2022-10-27",99000.0,117000.0,91650.0,103500.0,0.0],["2022-10-28",98100.0,111150.0,98100.0,106950.0,0.0],["2022-10-31",109500.0,109500.0,85500.0,85500.0,1.0],["2022-11-01",90000.0,90000.0,75000.0,83100.0,1.0],["2022-11-02",78000.0,85500.0,73500.0,84000.0,0.0],["2022-11-03",78000.0,81000.0,75000.0,78000.0,0.0],["2022-11-04",73500.0,80700.0,65100.0,74100.0,1.0],["2022-11-07",70500.0,110250.0,60300.0,73950.0,14.0],["2022-11-08",69750.0,73200.0,61500.0,71400.0,2.0],["2022-11-09",69300.0,69300.0,60000.0,60000.0,1.0],["2022-11-10",58800.0,71400.0,49650.0,64050.0,2.0],["2022-11-11",63000.0,67500.0,56850.0,60000.0,1.0],["2022-11-14",58500.0,62850.0,52500.0,53400.0,1.0],["2022-11-15",54150.0,61350.0,51150.0,55500.0,0.0],["2022-11-16",58350.0,58350.0,49500.0,52950.0,2.0],["2022-11-17",58050.0,58050.0,48750.0,52350.0,2.0],["2022-11-18",51750.0,52050.0,46500.0,46800.0,1.0],["2022-11-21",45450.0,52650.0,45150.0,48000.0,1.0],["2022-11-22",46500.0,51300.0,45000.0,48150.0,1.0],["2022-11-23",45000.0,51750.0,40800.0,46050.0,1.0],["2022-11-25",48300.0,51750.0,42150.0,45900.0,0.0],["2022-11-28",43350.0,51000.0,42150.0,46350.0,1.0],["2022-11-29",48000.0,48000.0,43500.0,46500.0,1.0],["2022-11-30",45750.0,67500.0,42600.0,55200.0,12.0],["2022-12-01",52500.0,56400.0,45000.0,50850.0,3.0],["2022-12-02",46500.0,55500.0,46500.0,46650.0,1.0],["2022-12-05",49050.0,51000.0,46500.0,47250.0,1.0],["2022-12-06",51000.0,55500.0,45000.0,47100.0,1.0],["2022-12-07",45300.0,47100.0,40650.0,43500.0,1.0],["2022-12-08",41550.0,43500.0,41250.0,43500.0,0.0],["2022-12-09",43500.0,43500.0,37800.0,40350.0,1.0],["2022-12-12",40200.0,99000.0,39300.0,64350.0,57.0],["2022-12-13",51000.0,56850.0,45150.0,56250.0,6.0],["2022-12-14",60450.0,60450.0,47700.0,50700.0,2.0],["2022-12-15",56250.0,56700.0,36000.0,39750.0,3.0],["2022-12-16",33300.0,39000.0,30150.0,33900.0,4.0],["2022-12-19",33900.0,37350.0,28650.0,33750.0,2.0],["2022-12-20",32700.0,33750.0,30750.0,30900.0,1.0],["2022-12-21",33600.0,35250.0,30150.0,31800.0,1.0],["2022-12-22",33750.0,36000.0,30000.0,34500.0,2.0],["2022-12-23",36300.0,36300.0,32250.0,34050.0,1.0],["2022-12-27",34500.0,39300.0,34050.0,37500.0,3.0],["2022-12-28",37200.0,39900.0,33000.0,34200.0,1.0],["2022-12-29",34200.0,39000.0,32700.0,34500.0,1.0],["2022-12-30",30000.0,33000.0,30000.0,31500.0,2.0],["2023-01-03",32850.0,37500.0,30750.0,36000.0,5.0],["2023-01-04",34950.0,49500.0,31500.0,36900.0,25.0],["2023-01-05",41400.0,41400.0,33750.0,34800.0,15.0],["2023-01-06",33450.0,36000.0,31200.0,34800.0,3.0],["2023-01-09",33900.0,36600.0,33000.0,35250.0,1.0],["2023-01-10",34500.0,38850.0,34200.0,37500.0,3.0],["2023-01-11",37500.0,39750.0,36000.0,37050.0,3.0],["2023-01-12",40350.0,40500.0,37050.0,38550.0,2.0],["2023-01-13",40200.0,42000.0,37500.0,38700.0,1.0],["2023-01-17",39600.0,39750.0,36900.0,38100.0,2.0],["2023-01-18",40950.0,40950.0,37050.0,37800.0,1.0],["2023-01-19",39000.0,51750.0,38850.0,46500.0,13.0],["2023-01-20",45000.0,55500.0,41850.0,52500.0,5.0],["2023-01-23",55500.0,74700.0,51000.0,53250.0,24.0],["2023-01-24",61950.0,64500.0,49500.0,54750.0,8.0],["2023-01-25",55650.0,58350.0,45000.0,52500.0,11.0],["2023-01-26",52000.0,84900.0,42900.0,46000.0,296.0],["2023-01-27",48000.0,50400.0,38050.0,39950.0,27.0],["2023-01-30",38650.0,47200.0,36000.0,40200.0,42.0],["2023-01-31",40750.0,74900.0,40000.0,54000.0,192.0],["2023-02-01",65750.0,77750.0,50050.0,58500.0,157.0],["2023-02-02",53000.0,53000.0,40685.0,41750.0,70.0],["2023-02-03",23500.0,24900.0,22600.0,23750.0,499.0],["2023-02-06",25250.0,25250.0,23350.0,23900.0,131.0],["2023-02-07",25000.0,25000.0,22700.0,24000.0,104.0],["2023-02-08",23250.0,23625.0,21250.0,21400.0,139.0],["2023-02-09",21900.0,24350.0,20500.0,21150.0,293.0],["2023-02-10",24100.0,25700.0,21000.0,22350.0,698.0],["2023-02-13",20750.0,21800.0,20500.0,20600.0,127.0],["2023-02-14",20500.0,20750.0,18850.0,19200.0,75.0],["2023-02-15",19000.0,20700.0,19000.0,20300.0,41.0],["2023-02-16",19750.0,20150.0,18750.0,19750.0,37.0],["2023-02-17",19200.0,19500.0,17950.0,18350.0,23.0],["2023-02-21",18000.0,18150.0,15750.0,16300.0,37.0],["2023-02-22",16350.0,16450.0,14500.0,14750.0,42.0],["2023-02-23",14900.0,18250.0,14600.0,17550.0,88.0],["2023-02-24",17300.0,18900.0,15350.0,15850.0,77.0],["2023-02-27",16000.0,16500.0,15600.0,16000.0,11.0],["2023-02-28",15950.0,17130.0,15700.0,16950.0,24.0],["2023-03-01",16500.0,17400.0,13200.0,13750.0,84.0],["2023-03-02",13700.0,14250.0,13150.0,13500.0,54.0],["2023-03-03",13500.0,13850.0,13000.0,13450.0,14.0],["2023-03-06",14250.0,14600.0,13750.0,14050.0,25.0],["2023-03-07",14450.0,15400.0,14000.0,15100.0,30.0],["2023-03-08",16050.0,23700.0,16050.0,17500.0,4723.0],["2023-03-09",15350.0,16000.0,14600.0,15400.0,140.0],["2023-03-10",15000.0,17300.0,14750.0,16050.0,122.0],["2023-03-13",15800.0,16500.0,15100.0,16350.0,26.0],["2023-03-14",16550.0,17150.0,15600.0,16300.0,41.0],["2023-03-15",15550.0,17200.0,15505.0,16900.0,36.0],["2023-03-16",16450.0,17750.0,16400.0,16800.0,47.0],["2023-03-17",16750.0,17700.0,16150.0,16150.0,56.0],["2023-03-20",16250.0,18750.0,16250.0,18450.0,160.0],["2023-03-21",20600.0,21300.0,18100.0,20450.0,259.0],["2023-03-22",14900.0,15650.0,12800.0,13950.0,265.0],["2023-03-23",13750.0,13800.0,11300.0,11550.0,104.0],["2023-03-24",11500.0,11800.0,10650.0,11050.0,62.0],["2023-03-27",11100.0,12100.0,10750.0,11600.0,35.0],["2023-03-28",11400.0,11900.0,10850.0,11300.0,46.0],["2023-03-29",11150.0,11950.0,9800.0,11000.0,49.0],["2023-03-30",10950.0,11150.0,10650.0,11100.0,25.0],["2023-03-31",10900.0,11500.0,10750.0,11500.0,13.0],["2023-04-03",11500.0,11800.0,11050.0,11350.0,11.0],["2023-04-04",11250.0,11250.0,10600.0,10750.0,23.0],["2023-04-05",10550.0,10800.0,9600.0,9900.0,35.0],["2023-04-06",9900.0,10200.0,9750.0,10050.0,10.0],["2023-04-10",9400.0,10450.0,8750.0,9550.0,101.0],["2023-04-11",9050.0,9350.0,8750.0,9050.0,35.0],["2023-04-12",9150.0,9400.0,8900.0,9350.0,14.0],["2023-04-13",9350.0,9350.0,8550.0,8550.0,24.0],["2023-04-14",8550.0,8600.0,7700.0,8050.0,38.0],["2023-04-17",8000.0,9600.0,7850.0,8650.0,66.0],["2023-04-18",8700.0,9950.0,8650.0,9300.0,96.0],["2023-04-19",9300.0,12250.0,8750.0,10500.0,458.0],["2023-04-20",10500.0,10650.0,9000.0,9600.0,99.0],["2023-04-21",9100.0,9600.0,8850.0,9300.0,27.0],["2023-04-24",9300.0,9500.0,8950.0,9450.0,9.0],["2023-04-25",9450.0,9500.0,9050.0,9200.0,9.0],["2023-04-26",9000.0,9400.0,8850.0,8900.0,14.0],["2023-04-27",8900.0,8975.0,8450.0,8550.0,8.0],["2023-04-28",8200.0,9450.0,8200.0,8900.0,11.0],["2023-05-01",8950.0,9150.0,8400.0,8700.0,13.0],["2023-05-02",9050.0,9600.0,8550.0,9000.0,25.0],["2023-05-03",8700.0,9000.0,7500.0,8250.0,50.0],["2023-05-04",8550.0,9050.0,8350.0,8950.0,116.0],["2023-05-05",8950.0,9200.0,8000.0,8850.0,171.0],["2023-05-08",8250.0,10000.0,8250.0,9000.0,68.0],["2023-05-09",8550.0,9350.0,8350.0,9300.0,45.0],["2023-05-10",9225.0,9225.0,8250.0,8400.0,14.0],["2023-05-11",8650.0,10400.0,8400.0,9100.0,82.0],["2023-05-12",9000.0,9000.0,8350.0,8450.0,24.0],["2023-05-15",8550.0,8550.0,7800.0,8350.0,14.0],["2023-05-16",8150.0,8250.0,7800.0,8200.0,8.0],["2023-05-17",8400.0,9050.0,8105.0,8500.0,20.0],["2023-05-18",8600.0,8600.0,8150.0,8250.0,7.0],["2023-05-19",8500.0,8500.0,8000.0,8200.0,5.0],["2023-05-22",8150.0,8400.0,7960.0,8300.0,8.0],["2023-05-23",8100.0,8350.0,8050.0,8050.0,6.0],["2023-05-24",8100.0,8300.0,7800.0,7850.0,7.0],["2023-05-25",8050.0,8050.0,7350.0,7350.0,12.0],["2023-05-26",7425.0,7750.0,7300.0,7350.0,4.0],["2023-05-30",7350.0,7950.0,7350.0,7600.0,3.0],["2023-05-31",7700.0,7750.0,7450.0,7605.0,2.0],["2023-06-01",7500.0,7900.0,7350.0,7750.0,7.0],["2023-06-02",7600.0,7650.0,7350.0,7650.0,4.0],["2023-06-05",7900.0,7900.0,7600.0,7800.0,2.0],["2023-06-06",7800.0,7800.0,7650.0,7750.0,2.0],["2023-06-07",7600.0,7800.0,7500.0,7700.0,4.0],["2023-06-08",7720.0,7850.0,7500.0,7700.0,3.0],["2023-06-09",7625.0,7800.0,7450.0,7450.0,3.0],["2023-06-12",7550.0,7800.0,7500.0,7550.0,2.0],["2023-06-13",7500.0,7750.0,7350.0,7500.0,9.0],["2023-06-14",7500.0,8000.0,7300.0,7450.0,15.0],["2023-06-15",7550.0,7750.0,7050.0,7250.0,7.0],["2023-06-16",7150.0,7390.0,6900.0,6900.0,7.0],["2023-06-20",6800.0,7050.0,5750.0,6600.0,16.0],["2023-06-21",6350.0,6700.0,5900.0,6400.0,10.0],["2023-06-22",6250.0,6950.0,6250.0,6700.0,6.0],["2023-06-23",6450.0,7250.0,6450.0,6750.0,5.0],["2023-06-26",6675.0,7050.0,6300.0,6750.0,6.0],["2023-06-27",6450.0,6800.0,6450.0,6450.0,3.0],["2023-06-28",6400.0,6750.0,6005.0,6400.0,6.0],["2023-06-29",6450.0,6450.0,6050.0,6250.0,7.0],["2023-06-30",6450.0,6450.0,6000.0,6350.0,9.0],["2023-07-03",6325.0,6500.0,6100.0,6200.0,4.0],["2023-07-05",6250.0,6475.0,6250.0,6250.0,4.0],["2023-07-06",6160.0,6300.0,5800.0,6050.0,4.0],["2023-07-07",6110.0,6350.0,6100.0,6300.0,3.0],["2023-07-10",6150.0,6350.0,6000.0,6150.0,6.0],["2023-07-11",6350.0,6350.0,6000.0,6250.0,6.0],["2023-07-12",6000.0,6350.0,5950.0,6350.0,7.0],["2023-07-13",6335.0,7150.0,6195.0,6450.0,23.0],["2023-07-14",6450.0,6550.0,6340.0,6340.0,8.0],["2023-07-17",6200.0,6350.0,6100.0,6155.0,2.0],["2023-07-18",6050.0,6210.0,6050.0,6150.0,2.0],["2023-07-19",6250.0,6835.0,6200.0,6455.0,151.0],["2023-07-20",7150.0,7850.0,5850.0,6150.0,352.0],["2023-07-21",6150.0,6500.0,5750.0,6350.0,33.0],["2023-07-24",6325.0,7000.0,6050.0,6650.0,20.0],["2023-07-25",6700.0,6700.0,6300.0,6435.0,4.0],["2023-07-26",6350.0,6850.0,5900.0,6515.0,76.0],["2023-07-27",6500.0,6600.0,6060.0,6150.0,14.0],["2023-07-28",6150.0,6250.0,6050.0,6225.0,6.0],["2023-07-31",6050.0,6450.0,6050.0,6440.0,3.0],["2023-08-01",6550.0,6550.0,5900.0,6250.0,9.0],["2023-08-02",6250.0,6350.0,6000.0,6100.0,3.0],["2023-08-03",6050.0,6350.0,6000.0,6350.0,2.0],["2023-08-04",6170.0,6250.0,6000.0,6000.0,3.0],["2023-08-07",5900.0,6750.0,5850.0,5950.0,43.0],["2023-08-08",5980.0,6150.0,5900.0,5950.0,4.0],["2023-08-09",6100.0,6100.0,5900.0,6025.0,3.0],["2023-08-10",8850.0,11850.0,7250.0,7700.0,14713.0],["2023-08-11",7500.0,7575.0,6750.0,7100.0,372.0],["2023-08-14",6700.0,6850.0,6300.0,6450.0,132.0],["2023-08-15",6750.0,7950.0,6200.0,7400.0,333.0],["2023-08-16",7000.0,7350.0,6550.0,6700.0,80.0],["2023-08-17",6800.0,6800.0,6300.0,6425.0,31.0],["2023-08-18",6350.0,6450.0,6100.0,6300.0,35.0],["2023-08-21",6200.0,6500.0,6100.0,6300.0,52.0],["2023-08-22",6400.0,7700.0,6300.0,7600.0,73.0],["2023-08-23",7600.0,7600.0,6750.0,6850.0,22.0],["2023-08-24",6950.0,6950.0,6450.0,6450.0,19.0],["2023-08-25",6750.0,6750.0,5825.0,5900.0,42.0],["2023-08-28",5900.0,6350.0,5900.0,6150.0,25.0],["2023-08-29",6300.0,6800.0,6150.0,6550.0,56.0],["2023-08-30",7150.0,7300.0,6800.0,6950.0,114.0],["2023-08-31",7300.0,7500.0,6300.0,6450.0,82.0],["2023-09-01",8100.0,22400.0,7400.0,9950.0,14658.0],["2023-09-05",9550.0,9550.0,7900.0,8100.0,471.0],["2023-09-06",7950.0,8000.0,6500.0,6500.0,276.0],["2023-09-07",6150.0,6150.0,3840.0,4450.0,912.0],["2023-09-08",4650.0,4695.0,3950.0,4350.0,172.0],["2023-09-11",4600.0,4625.0,4165.0,4200.0,57.0],["2023-09-12",4400.0,4400.0,4000.0,4100.0,62.0],["2023-09-13",4105.0,4165.0,4025.0,4025.0,46.0],["2023-09-14",4220.0,4300.0,3820.0,3870.0,212.0],["2023-09-15",4000.0,4140.0,3925.0,4120.0,106.0],["2023-09-18",4165.0,4525.0,4000.0,4175.0,99.0],["2023-09-19",4170.0,4200.0,3940.0,4035.0,52.0],["2023-09-20",4050.0,4295.0,4035.0,4150.0,44.0],["2023-09-21",4085.0,4115.0,3810.0,3885.0,68.0],["2023-09-22",3900.0,4010.0,3770.0,3835.0,22.0],["2023-09-25",3960.0,4000.0,3500.0,3960.0,71.0],["2023-09-26",4000.0,4095.0,3805.0,4000.0,30.0],["2023-09-27",4150.0,4500.0,4005.0,4400.0,158.0],["2023-09-28",4140.0,4320.0,3900.0,4005.0,103.0],["2023-09-29",4050.0,4050.0,3635.0,3720.0,43.0],["2023-10-02",3800.0,3800.0,3515.0,3545.0,43.0],["2023-10-03",3535.0,3625.0,3280.0,3300.0,70.0],["2023-10-04",3300.0,3380.0,3145.0,3195.0,27.0],["2023-10-05",3150.0,3200.0,3070.0,3150.0,23.0],["2023-10-06",3075.0,3170.0,3050.0,3135.0,19.0],["2023-10-09",3050.0,3075.0,2830.0,2830.0,35.0],["2023-10-10",2910.0,2950.0,2835.0,2875.0,23.0],["2023-10-11",2925.0,2975.0,2840.0,2855.0,13.0],["2023-10-12",2850.0,2875.0,2750.0,2800.0,18.0],["2023-10-13",2750.0,3045.0,2745.0,2960.0,33.0],["2023-10-16",2930.0,3255.0,2930.0,3200.0,31.0],["2023-10-17",3200.0,3250.0,3070.0,3140.0,24.0],["2023-10-18",3160.0,3175.0,2885.0,2975.0,15.0],["2023-10-19",3000.0,3045.0,2865.0,2895.0,21.0],["2023-10-20",2950.0,2995.0,2750.0,2755.0,32.0],["2023-10-23",2850.0,2890.0,2740.0,2785.0,13.0],["2023-10-24",2725.0,2810.0,2675.0,2725.0,12.0],["2023-10-25",2735.0,2740.0,2600.0,2635.0,17.0],["2023-10-26",2580.0,2650.0,2580.0,2615.0,7.0],["2023-10-27",2550.0,2700.0,2525.0,2535.0,15.0],["2023-10-30",2500.0,2585.0,2450.0,2520.0,14.0],["2023-10-31",2485.0,2950.0,2450.0,2800.0,57.0],["2023-11-01",2715.0,2805.0,2575.0,2800.0,23.0],["2023-11-02",2800.0,2895.0,2765.0,2835.0,14.0],["2023-11-03",2835.0,3100.0,2750.0,3065.0,36.0],["2023-11-06",3195.0,3195.0,2950.0,3095.0,11.0],["2023-11-07",2900.0,3095.0,2900.0,3035.0,10.0],["2023-11-08",3000.0,3300.0,2900.0,3300.0,21.0],["2023-11-09",3300.0,3300.0,3010.0,3265.0,11.0],["2023-11-10",3150.0,3350.0,3150.0,3155.0,8.0],["2023-11-13",2875.0,2960.0,2515.0,2645.0,58.0],["2023-11-14",2605.0,2675.0,2500.0,2535.0,22.0],["2023-11-15",2550.0,2595.0,2325.0,2380.0,29.0],["2023-11-16",2370.0,2475.0,1910.0,2035.0,44.0],["2023-11-17",2250.0,2345.0,2095.0,2235.0,76.0],["2023-11-20",2400.0,2465.0,2270.0,2270.0,20.0],["2023-11-21",2300.0,2300.0,2090.0,2160.0,16.0],["2023-11-22",2190.0,2350.0,2165.0,2225.0,15.0],["2023-11-24",2255.0,2300.0,2160.0,2245.0,7.0],["2023-11-27",2245.0,2290.0,2150.0,2155.0,8.0],["2023-11-28",2400.0,2660.0,2400.0,2550.0,101.0],["2023-11-29",2550.0,2580.0,2445.0,2550.0,13.0],["2023-11-30",2450.0,2500.0,2330.0,2485.0,21.0],["2023-12-01",2420.0,2700.0,2400.0,2600.0,12.0],["2023-12-04",2585.0,2800.0,2510.0,2630.0,10.0],["2023-12-05",2575.0,2700.0,2575.0,2650.0,5.0],["2023-12-06",2700.0,2705.0,2450.0,2645.0,11.0],["2023-12-07",2585.0,2650.0,2550.0,2550.0,8.0],["2023-12-08",2550.0,2600.0,2475.0,2475.0,4.0],["2023-12-11",2475.0,2550.0,2475.0,2500.0,6.0],["2023-12-12",2500.0,2510.0,2475.0,2500.0,8.0],["2023-12-13",2755.0,2755.0,2490.0,2705.0,21.0],["2023-12-14",2705.0,3100.0,2605.0,3050.0,24.0],["2023-12-15",3100.0,3250.0,2950.0,2970.0,15.0],["2023-12-18",3200.0,3200.0,2850.0,2855.0,9.0],["2023-12-19",3000.0,3000.0,2800.0,2800.0,7.0],["2023-12-20",2915.0,2955.0,2700.0,2795.0,11.0],["2023-12-21",2750.0,2810.0,2655.0,2755.0,10.0],["2023-12-22",2755.0,2780.0,2525.0,2555.0,10.0],["2023-12-26",2605.0,2690.0,2400.0,2500.0,11.0],["2023-12-27",2480.0,2610.0,2350.0,2550.0,22.0],["2023-12-28",2700.0,2700.0,2475.0,2625.0,6.0],["2023-12-29",2550.0,2600.0,2355.0,2515.0,22.0],["2024-01-02",2515.0,2515.0,2440.0,2440.0,6.0],["2024-01-03",2450.0,2500.0,2400.0,2475.0,10.0],["2024-01-04",2405.0,2500.0,2375.0,2485.0,3.0],["2024-01-05",2465.0,2670.0,2425.0,2425.0,8.0],["2024-01-08",2430.0,2495.0,2355.0,2385.0,5.0],["2024-01-09",2435.0,2475.0,2400.0,2475.0,2.0],["2024-01-10",2550.0,2600.0,2425.0,2425.0,16.0],["2024-01-11",2600.0,2700.0,2355.0,2575.0,336.0],["2024-01-12",2590.0,2765.0,2425.0,2645.0,21.0],["2024-01-16",2465.0,2650.0,2465.0,2515.0,20.0],["2024-01-17",2600.0,2600.0,2450.0,2595.0,7.0],["2024-01-18",2450.0,2510.0,2370.0,2450.0,13.0],["2024-01-19",2500.0,2500.0,2355.0,2430.0,5.0],["2024-01-22",2500.0,2520.0,2380.0,2455.0,5.0],["2024-01-23",2500.0,2600.0,2440.0,2440.0,10.0],["2024-01-24",2450.0,2600.0,2440.0,2500.0,6.0],["2024-01-25",2440.0,2545.0,2440.0,2440.0,4.0],["2024-01-26",2500.0,2550.0,2400.0,2455.0,7.0],["2024-01-29",2455.0,2455.0,2400.0,2430.0,8.0],["2024-01-30",2440.0,2450.0,2415.0,2440.0,2.0],["2024-01-31",2445.0,2700.0,2325.0,2425.0,52.0],["2024-02-01",2440.0,2450.0,2380.0,2420.0,3.0],["2024-02-02",2400.0,2400.0,2300.0,2310.0,13.0],["2024-02-05",2420.0,2420.0,2250.0,2250.0,3.0],["2024-02-06",2400.0,2400.0,2250.0,2250.0,5.0],["2024-02-07",2250.0,2350.0,2200.0,2250.0,6.0],["2024-02-08",2250.0,2395.0,2250.0,2300.0,7.0],["2024-02-09",2325.0,2400.0,2255.0,2400.0,7.0],["2024-02-12",2400.0,2740.0,2350.0,2355.0,187.0],["2024-02-13",2400.0,2400.0,2260.0,2300.0,15.0],["2024-02-14",2315.0,2400.0,2150.0,2210.0,17.0],["2024-02-15",2210.0,2275.0,2200.0,2265.0,8.0],["2024-02-16",2340.0,2340.0,2200.0,2235.0,7.0],["2024-02-20",2200.0,2210.0,2100.0,2100.0,6.0],["2024-02-21",2300.0,2300.0,2110.0,2155.0,7.0],["2024-02-22",2155.0,2400.0,2050.0,2130.0,70.0],["2024-02-23",2120.0,2245.0,2005.0,2100.0,13.0],["2024-02-26",2175.0,2295.0,2050.0,2140.0,16.0],["2024-02-27",2145.0,2200.0,2065.0,2170.0,14.0],["2024-02-28",2085.0,2250.0,2050.0,2115.0,9.0],["2024-02-29",2100.0,2230.0,2100.0,2135.0,5.0],["2024-03-01",2200.0,2200.0,2100.0,2140.0,5.0],["2024-03-04",2150.0,2170.0,2000.0,2000.0,18.0],["2024-03-05",2050.0,2050.0,1965.0,1985.0,14.0],["2024-03-06",2020.0,2065.0,1985.0,2000.0,13.0],["2024-03-07",2050.0,2100.0,1900.0,1950.0,21.0],["2024-03-08",2100.0,2200.0,1805.0,1875.0,37.0],["2024-03-11",1995.0,1995.0,1810.0,1925.0,16.0],["2024-03-12",1965.0,1965.0,1700.0,1700.0,14.0],["2024-03-13",1730.0,1955.0,1715.0,1750.0,25.0],["2024-03-14",1795.0,2010.0,1755.0,1840.0,11.0],["2024-03-15",1755.0,1825.0,1650.0,1685.0,26.0],["2024-03-18",1700.0,1750.0,1600.0,1600.0,19.0],["2024-03-19",1530.0,1700.0,1415.0,1510.0,46.0],["2024-03-20",1505.0,1660.0,1450.0,1580.0,27.0],["2024-03-21",1575.0,1725.0,1455.0,1480.0,39.0],["2024-03-22",1450.0,1610.0,1350.0,1435.0,60.0],["2024-03-25",1485.0,1550.0,1435.0,1495.0,31.0],["2024-03-26",1550.0,1550.0,1450.0,1500.0,9.0],["2024-03-27",1575.0,1600.0,1500.0,1595.0,17.0],["2024-03-28",1580.0,1700.0,1550.0,1600.0,32.0],["2024-04-01",1700.0,1900.0,1680.0,1745.0,93.0],["2024-04-02",1750.0,1750.0,1600.0,1610.0,54.0],["2024-04-03",1600.0,2400.0,1600.0,1860.0,916.0],["2024-04-04",1930.0,2400.0,1750.0,2100.0,541.0],["2024-04-05",2050.0,2997.5,1825.0,1925.0,1905.0],["2024-04-08",1802.5,1972.5,1567.5,1670.0,687.0],["2024-04-09",1700.0,1903.75,1577.5,1600.0,917.0],["2024-04-10",1600.0,1742.5,1580.0,1591.25,452.0],["2024-04-11",1502.5,1575.0,1400.0,1525.0,718.0],["2024-04-12",1552.5,1575.0,1395.0,1427.5,220.0],["2024-04-15",1420.0,1597.5,1080.0,1312.5,3468.0],["2024-04-16",1240.0,1470.0,1102.5,1137.5,1102.0],["2024-04-17",1505.0,3117.5,1347.5,1665.0,51605.0],["2024-04-18",1555.0,1590.0,1090.0,1145.0,2793.0],["2024-04-19",1122.5,1122.5,925.0,940.0,1448.0],["2024-04-22",1005.0,1942.5,905.0,1565.0,64165.0],["2024-04-23",1617.5,1875.0,1537.75,1647.5,7913.0],["2024-04-24",1575.0,1670.0,1362.5,1575.0,1152.0],["2024-04-25",1530.0,1585.0,1392.5,1555.0,661.0],["2024-04-26",1485.0,1595.0,1260.0,1372.5,952.0],["2024-04-29",1265.0,1335.0,1202.75,1305.0,507.0],["2024-04-30",1252.5,1452.5,1225.0,1367.5,609.0],["2024-05-01",1362.5,1405.0,1225.0,1225.0,487.0],["2024-05-02",1210.0,1325.0,1210.0,1227.5,315.0],["2024-05-03",1225.0,1322.5,1182.5,1210.0,376.0],["2024-05-06",1205.0,1270.0,1122.5,1202.5,475.0],["2024-05-07",1250.0,1307.5,1200.0,1227.5,558.0],["2024-05-08",1227.5,1257.5,1127.75,1175.0,272.0],["2024-05-09",1120.0,1177.5,1077.5,1080.0,388.0],["2024-05-10",1097.5,1097.5,937.5,987.5,511.0],["2024-05-13",987.5,987.5,925.0,945.0,269.0],["2024-05-14",937.5,1122.5,902.5,1067.5,544.0],["2024-05-15",1982.5,2300.0,1202.5,1235.0,74407.0],["2024-05-16",1200.0,1390.0,1130.0,1187.5,2851.0],["2024-05-17",1037.5,1082.5,870.0,870.0,2348.0],["2024-05-20",915.0,1080.0,842.5,950.0,5320.0],["2024-05-21",1425.0,1465.0,1025.0,1082.5,23733.0],["2024-05-22",467.5,597.5,455.0,575.0,22541.0],["2024-05-23",550.0,625.0,500.0,570.0,4342.0],["2024-05-24",545.0,560.0,530.0,545.0,1039.0],["2024-05-28",535.0,545.0,435.0,442.5,3389.0],["2024-05-29",437.5,452.25,420.0,442.5,736.0],["2024-05-30",440.0,442.5,415.0,425.0,996.0],["2024-05-31",430.0,436.75,407.5,415.0,770.0],["2024-06-03",425.0,437.5,407.5,415.0,550.0],["2024-06-04",407.5,425.0,400.0,417.5,789.0],["2024-06-05",422.5,487.5,420.0,435.0,1836.0],["2024-06-06",462.5,551.5,440.0,512.5,5848.0],["2024-06-07",505.0,505.0,407.5,440.0,2206.0],["2024-06-10",442.5,448.75,412.5,427.5,692.0],["2024-06-11",400.0,440.0,400.0,427.5,390.0],["2024-06-12",427.5,442.5,392.5,412.5,1041.0],["2024-06-13",412.5,435.0,380.0,397.5,494.0],["2024-06-14",415.0,450.0,375.0,395.0,3229.0],["2024-06-17",380.0,387.5,355.0,362.5,1454.0],["2024-06-18",372.5,372.5,340.0,350.0,715.0],["2024-06-20",352.5,403.5,342.5,377.5,1165.0],["2024-06-21",352.5,387.5,352.5,355.0,334.0],["2024-06-24",357.5,367.25,340.25,347.5,243.0],["2024-06-25",345.0,355.0,317.5,335.0,622.0],["2024-06-26",325.0,330.0,303.0,320.0,771.0],["2024-06-27",315.0,327.5,312.5,325.0,282.0],["2024-06-28",325.0,327.5,305.0,322.5,259.0],["2024-07-01",325.0,325.0,312.5,317.5,108.0],["2024-07-02",322.5,322.5,280.0,307.5,769.0],["2024-07-03",302.5,314.5,297.5,312.5,297.0],["2024-07-05",312.5,312.5,300.0,302.5,228.0],["2024-07-08",315.0,315.0,301.25,307.5,221.0],["2024-07-09",300.0,310.0,292.5,310.0,234.0],["2024-07-10",310.0,317.5,298.75,300.0,376.0],["2024-07-11",311.0,369.75,305.0,330.0,1351.0],["2024-07-12",330.0,352.75,327.5,335.0,322.0],["2024-07-15",327.5,332.25,315.0,325.0,236.0],["2024-07-16",330.0,362.5,330.0,345.0,531.0],["2024-07-17",345.0,355.0,337.5,342.5,150.0],["2024-07-18",340.0,375.0,340.0,345.0,554.0],["2024-07-19",340.0,360.0,330.0,345.0,283.0],["2024-07-22",343.75,350.0,335.0,337.5,210.0],["2024-07-23",330.0,352.5,327.5,330.0,145.0],["2024-07-24",325.0,350.0,315.0,340.0,810.0],["2024-07-25",350.0,350.0,330.25,335.0,241.0],["2024-07-26",340.0,342.5,325.0,332.5,154.0],["2024-07-29",345.0,345.0,312.5,330.0,162.0],["2024-07-30",330.0,330.5,317.5,325.0,99.0],["2024-07-31",323.75,357.5,317.5,335.0,749.0],["2024-08-01",327.5,337.5,325.0,330.0,214.0],["2024-08-02",317.5,317.5,290.0,300.0,2014.0],["2024-08-05",272.5,272.5,250.0,257.5,454.0],["2024-08-06",265.0,267.5,250.0,262.5,70.0],["2024-08-07",252.5,300.0,252.5,285.0,462.0],["2024-08-08",285.0,287.5,280.0,282.5,60.0],["2024-08-09",287.5,302.5,280.0,290.0,183.0],["2024-08-12",283.75,300.0,282.5,290.0,81.0],["2024-08-13",295.0,300.0,285.0,293.75,121.0],["2024-08-14",352.5,395.0,307.5,325.0,96384.0],["2024-08-15",345.0,345.0,280.0,322.5,3512.0],["2024-08-16",310.0,312.5,285.0,285.0,817.0],["2024-08-19",282.5,310.0,282.5,302.5,794.0],["2024-08-20",295.0,302.5,290.0,290.0,351.0],["2024-08-21",280.0,297.5,277.5,287.5,438.0],["2024-08-22",290.0,297.5,280.0,285.0,372.0],["2024-08-23",277.5,322.5,277.5,297.5,794.0],["2024-08-26",297.5,305.0,292.5,295.0,116.0],["2024-08-27",295.0,307.5,285.0,287.5,224.0],["2024-08-28",287.5,296.75,285.0,287.5,208.0],["2024-08-29",282.5,292.5,280.0,285.0,89.0],["2024-08-30",285.0,296.75,275.0,285.0,287.0],["2024-09-03",285.0,285.0,265.0,267.75,186.0],["2024-09-04",270.0,272.5,252.5,255.0,249.0],["2024-09-05",260.0,265.0,255.0,260.0,146.0],["2024-09-06",260.0,260.0,217.25,225.0,754.0],["2024-09-09",220.0,223.0,200.0,223.0,208.0],["2024-09-10",225.0,230.0,214.0,227.0,88.0],["2024-09-11",225.0,245.0,215.0,240.25,106.0],["2024-09-12",237.5,245.0,232.5,237.5,69.0],["2024-09-13",238.75,252.5,230.5,252.5,60.0],["2024-09-16",252.5,257.5,238.75,247.5,69.0],["2024-09-17",247.5,250.0,236.25,250.0,62.0],["2024-09-18",232.5,237.5,227.5,232.5,170.0],["2024-09-19",232.5,248.75,227.5,237.0,161.0],["2024-09-20",245.0,247.5,213.0,213.0,288.0],["2024-09-23",215.0,221.0,200.0,203.0,218.0],["2024-09-24",207.0,207.5,167.5,169.25,1826.0],["2024-09-25",166.75,175.0,125.0,127.5,4119.0],["2024-09-26",135.0,136.0,115.0,116.25,1456.0],["2024-09-27",110.0,110.75,62.5,72.5,23150.0],["2024-09-30",72.5,72.5,62.5,66.5,5978.0],["2024-10-01",66.5,66.5,57.5,59.0,4504.0],["2024-10-02",57.75,59.0,51.25,53.5,6120.0],["2024-10-03",54.25,56.0,50.0,50.5,4473.0],["2024-10-04",51.75,57.75,50.25,53.75,12813.0],["2024-10-07",54.5,54.5,50.0,52.5,4622.0],["2024-10-08",53.25,53.25,48.25,51.0,4495.0],["2024-10-09",51.0,52.25,47.5,50.0,3254.0],["2024-10-10",53.75,53.75,49.5,51.5,3286.0],["2024-10-11",51.5,55.0,50.75,53.75,3400.0],["2024-10-14",53.75,57.0,51.25,52.75,6598.0],["2024-10-15",52.75,55.0,51.25,52.5,3439.0],["2024-10-16",52.5,56.0,51.5,53.25,7149.0],["2024-10-17",52.75,54.75,51.25,53.25,2239.0],["2024-10-18",53.0,55.0,51.25,52.0,2403.0],["2024-10-21",52.5,60.0,50.75,54.25,15796.0],["2024-10-22",54.25,72.0,50.75,55.75,100458.0],["2024-10-23",56.25,62.5,52.75,54.25,29201.0],["2024-10-24",52.5,56.25,48.75,53.5,13568.0],["2024-10-25",68.75,79.75,53.75,53.75,557249.0],["2024-10-28",53.5,53.75,42.0,47.75,47856.0],["2024-10-29",40.25,42.0,35.25,37.0,39722.0],["2024-10-30",35.75,40.0,35.0,35.75,15518.0],["2024-10-31",34.75,36.25,32.5,36.0,7391.0],["2024-11-01",37.25,37.25,32.75,33.25,5702.0],["2024-11-04",32.5,33.75,30.5,33.5,4570.0],["2024-11-05",32.5,38.75,32.0,37.0,10466.0],["2024-11-06",36.0,41.0,34.75,37.25,18717.0],["2024-11-07",37.5,39.75,37.25,39.25,8442.0],["2024-11-08",38.25,44.25,36.5,43.25,13106.0],["2024-11-11",42.25,46.0,40.5,45.5,8024.0],["2024-11-12",45.0,47.0,42.75,43.25,6951.0],["2024-11-13",40.75,44.5,35.75,38.25,52350.0],["2024-11-14",39.5,39.5,35.75,38.0,8139.0],["2024-11-15",37.5,37.5,33.75,37.0,3700.0],["2024-11-18",37.75,37.75,33.75,35.0,2538.0],["2024-11-19",35.75,41.25,34.25,39.25,12679.0],["2024-11-20",38.75,39.75,38.0,39.0,7434.0],["2024-11-21",38.5,41.0,35.75,39.75,5749.0],["2024-11-22",38.5,41.5,38.25,40.0,3361.0],["2024-11-25",39.25,42.0,37.75,38.25,6357.0],["2024-11-26",37.5,41.25,37.5,39.25,4178.0],["2024-11-27",40.25,43.5,39.0,42.5,5841.0],["2024-11-29",45.0,45.0,41.0,41.75,1949.0],["2024-12-02",41.75,41.75,38.0,40.25,4057.0],["2024-12-03",39.0,43.5,38.25,41.75,4942.0],["2024-12-04",44.5,46.75,41.5,43.25,18233.0],["2024-12-05",43.75,44.0,40.25,41.25,4219.0],["2024-12-06",41.25,43.0,38.0,42.25,3019.0],["2024-12-09",41.5,44.25,41.5,41.75,2592.0],["2024-12-10",44.25,44.5,40.0,42.5,7928.0],["2024-12-11",44.0,44.0,40.25,42.5,2237.0],["2024-12-12",41.25,42.5,39.5,39.75,2527.0],["2024-12-13",39.25,40.25,35.75,39.25,4077.0],["2024-12-16",39.0,39.0,36.75,37.0,2418.0],["2024-12-17",37.5,37.5,35.5,36.75,2073.0],["2024-12-18",36.75,39.25,35.75,36.0,4774.0],["2024-12-19",38.0,38.5,35.75,36.25,9176.0],["2024-12-20",37.5,116.75,35.5,59.5,1417308.0],["2024-12-23",109.5,135.0,78.25,90.5,1640054.0],["2024-12-24",84.0,93.75,70.5,89.25,57977.0],["2024-12-26",83.75,83.75,71.25,78.0,32345.0],["2024-12-27",76.75,92.0,71.0,86.25,42696.0],["2024-12-30",85.0,92.5,77.5,81.75,27600.0],["2024-12-31",82.5,84.5,77.5,80.5,8997.0],["2025-01-02",78.0,82.5,73.25,77.75,7795.0],["2025-01-03",80.0,87.5,74.25,84.0,13317.0],["2025-01-06",90.0,106.0,81.25,83.0,38132.0],["2025-01-07",77.75,87.0,77.5,79.5,11758.0],["2025-01-08",80.0,84.5,73.75,73.75,85133.0],["2025-01-10",72.5,77.25,62.5,75.75,18266.0],["2025-01-13",75.0,75.0,59.25,60.75,78526.0],["2025-01-14",67.0,67.25,55.5,58.5,19462.0],["2025-01-15",61.75,62.0,52.5,55.0,15108.0],["2025-01-16",58.0,67.5,55.0,62.5,28236.0],["2025-01-17",63.5,72.25,63.5,70.0,19104.0],["2025-01-21",68.75,69.5,63.0,65.0,8892.0],["2025-01-22",66.0,71.5,62.5,70.0,11974.0],["2025-01-23",66.75,69.75,65.0,68.5,6384.0],["2025-01-24",69.25,80.0,67.5,74.75,20466.0],["2025-01-27",72.5,77.0,62.5,67.75,9750.0],["2025-01-28",65.0,67.25,59.25,65.0,9367.0],["2025-01-29",65.25,70.0,62.5,64.25,5342.0],["2025-01-30",63.5,65.0,58.25,61.25,5863.0],["2025-01-31",62.5,65.0,55.0,56.25,12542.0],["2025-02-03",55.0,55.0,50.75,55.0,8837.0],["2025-02-04",55.0,55.0,52.0,52.5,5321.0],["2025-02-05",68.0,70.5,45.5,52.0,266118.0],["2025-02-06",48.25,52.5,47.5,50.0,20803.0],["2025-02-07",48.5,50.0,46.25,48.0,11100.0],["2025-02-10",47.0,49.25,45.0,46.25,10592.0],["2025-02-11",45.0,45.5,43.5,44.5,10009.0],["2025-02-12",45.0,46.5,40.5,44.75,10555.0],["2025-02-13",43.75,45.0,42.5,44.25,6998.0],["2025-02-14",44.75,52.25,44.25,50.5,62454.0],["2025-02-18",57.0,77.5,51.25,55.75,200750.0],["2025-02-19",56.5,62.25,52.5,58.25,33616.0],["2025-02-20",55.25,61.0,53.75,58.25,12750.0],["2025-02-21",58.75,58.75,53.75,54.5,8072.0],["2025-02-24",55.75,59.25,48.75,54.0,10374.0],["2025-02-25",50.5,53.5,48.0,49.5,5439.0],["2025-02-26",48.25,54.25,48.25,51.0,3806.0],["2025-02-27",47.0,47.0,42.5,42.5,13668.0],["2025-02-28",40.0,41.5,36.5,39.75,9114.0],["2025-03-03",37.7,37.7,26.2,27.9,38080.0],["2025-03-04",25.3,28.59,22.5,23.0,29760.0],["2025-03-05",22.1,24.9,19.3,24.1,18840.0],["2025-03-06",22.1,23.9,22.1,22.3,7480.0],["2025-03-07",22.0,22.2,20.85,21.3,4430.0],["2025-03-10",21.0,21.1,18.8,19.2,6920.0],["2025-03-11",19.1,19.5,18.15,19.4,7120.0],["2025-03-12",19.1,21.25,18.7,20.9,5590.0],["2025-03-13",20.5,24.9,20.5,24.0,10430.0],["2025-03-14",24.0,28.6,24.0,28.2,11130.0],["2025-03-17",28.2,28.2,25.0,26.1,7770.0],["2025-03-18",26.5,27.59,25.7,26.51,2150.0],["2025-03-19",26.5,28.17,25.9,27.5,2310.0],["2025-03-20",27.2,28.5,26.3,26.6,1830.0],["2025-03-21",27.2,27.2,25.1,25.7,2910.0],["2025-03-24",25.7,27.03,25.01,25.5,1910.0],["2025-03-25",26.0,29.0,26.0,28.9,4090.0],["2025-03-26",29.9,39.65,29.6,38.35,52870.0],["2025-03-27",38.3,41.48,35.3,36.2,12130.0],["2025-03-28",35.5,37.2,31.9,34.7,4520.0],["2025-03-31",31.1,31.2,22.7,24.3,15370.0],["2025-04-01",23.7,29.5,23.49,26.5,4870.0],["2025-04-02",26.1,29.5,26.0,28.1,6530.0],["2025-04-03",27.3,27.3,24.0,25.0,3540.0],["2025-04-04",23.5,23.6,21.6,22.6,5750.0],["2025-04-07",21.1,22.3,19.2,21.3,3260.0],["2025-04-08",21.4,23.47,21.0,21.0,2700.0],["2025-04-09",21.0,22.55,20.3,21.25,8330.0],["2025-04-10",22.5,22.5,19.2,19.8,9370.0],["2025-04-11",19.8,20.5,18.3,19.9,12950.0],["2025-04-14",20.8,21.2,19.4,19.9,13870.0],["2025-04-15",19.9,20.28,18.5,19.4,5660.0],["2025-04-16",19.7,20.14,18.3,18.6,5400.0],["2025-04-17",18.6,19.27,18.5,19.0,2650.0],["2025-04-21",19.0,19.4,18.2,18.6,2140.0],["2025-04-22",18.6,19.43,18.3,19.0,9370.0],["2025-04-23",19.2,19.5,18.9,18.9,4290.0],["2025-04-24",19.16,20.5,19.1,19.3,12060.0],["2025-04-25",19.2,20.5,18.7,19.3,7710.0],["2025-04-28",19.3,19.7,18.5,19.0,4870.0],["2025-04-29",19.0,19.35,18.5,19.0,2850.0],["2025-04-30",18.7,19.9,18.31,19.0,12110.0],["2025-05-01",19.1,19.3,18.8,19.0,2520.0],["2025-05-02",18.75,19.4,18.75,18.9,5730.0],["2025-05-05",19.1,19.9,18.7,19.2,2300.0],["2025-05-06",19.2,21.7,19.0,21.1,9080.0],["2025-05-07",21.1,23.99,20.1,23.1,18330.0],["2025-05-08",22.6,23.09,21.1,22.64,3380.0],["2025-05-09",22.0,22.8,21.8,22.54,2960.0],["2025-05-12",23.4,24.78,22.5,23.7,4720.0],["2025-05-13",24.0,24.18,23.0,23.3,2950.0],["2025-05-14",23.0,23.68,22.8,23.0,11930.0],["2025-05-15",24.0,24.0,18.9,19.8,7940.0],["2025-05-16",20.5,21.0,19.6,19.7,4980.0],["2025-05-19",19.5,20.0,18.0,20.0,4130.0],["2025-05-20",24.69,38.8,24.5,36.0,9090590.0],["2025-05-21",45.7,62.9,45.5,49.9,10940410.0],["2025-05-22",42.9,46.8,37.8,39.1,256590.0],["2025-05-23",41.0,50.0,38.0,38.2,346320.0],["2025-05-27",40.0,40.5,32.0,33.2,96440.0],["2025-05-28",35.0,41.5,33.65,36.9,172040.0],["2025-05-29",36.7,38.9,34.3,36.5,40150.0],["2025-05-30",35.7,37.0,33.55,34.7,28310.0],["2025-06-02",33.7,35.38,33.2,33.9,14100.0],["2025-06-03",33.4,33.83,30.5,31.9,22570.0],["2025-06-04",30.8,31.86,29.0,29.5,30630.0],["2025-06-05",29.1,29.48,26.1,26.9,27130.0],["2025-06-06",26.8,27.5,25.4,26.3,15920.0],["2025-06-09",25.9,31.2,25.9,30.4,32180.0],["2025-06-10",31.0,32.1,30.1,31.0,7090.0],["2025-06-11",30.4,31.3,29.54,30.0,6140.0],["2025-06-12",29.9,31.0,29.8,30.7,5350.0],["2025-06-13",30.1,30.5,28.2,28.9,5610.0],["2025-06-16",27.7,28.6,26.31,27.1,19460.0],["2025-06-17",26.3,27.74,26.3,27.5,4920.0],["2025-06-18",27.0,27.95,26.0,26.7,9090.0],["2025-06-20",26.0,28.15,25.3,27.3,7520.0],["2025-06-23",26.8,28.0,26.0,27.1,9150.0],["2025-06-24",26.6,28.2,26.6,27.9,7090.0],["2025-06-25",27.9,28.5,27.1,27.25,5870.0],["2025-06-26",26.8,27.3,26.05,26.4,6640.0],["2025-06-27",26.0,26.5,26.0,26.4,4360.0],["2025-06-30",25.9,27.0,25.9,26.3,5320.0],["2025-07-01",26.4,27.48,26.4,26.4,4390.0],["2025-07-02",26.4,28.0,25.5,27.1,10830.0],["2025-07-03",26.7,27.0,26.0,26.0,5700.0],["2025-07-07",26.0,26.4,25.7,25.9,5620.0],["2025-07-08",25.9,27.6,25.9,26.7,11390.0],["2025-07-09",26.7,27.4,26.1,26.4,4120.0],["2025-07-10",26.0,26.9,26.0,26.4,5240.0],["2025-07-11",26.4,27.2,26.0,26.1,3640.0],["2025-07-14",26.2,26.9,26.0,26.4,5590.0],["2025-07-15",26.2,27.8,24.1,26.0,127110.0],["2025-07-16",26.0,26.3,25.1,26.3,7870.0],["2025-07-17",26.8,27.1,26.2,26.3,6670.0],["2025-07-18",26.0,26.35,25.39,25.9,8760.0],["2025-07-21",26.0,26.0,25.5,25.9,4090.0],["2025-07-22",25.9,27.3,25.87,27.0,5170.0],["2025-07-23",27.0,27.6,26.1,26.4,9740.0],["2025-07-24",26.8,27.08,26.0,26.4,11060.0],["2025-07-25",26.2,26.9,25.5,26.1,7390.0],["2025-07-28",25.8,25.84,24.2,24.6,5680.0],["2025-07-29",24.4,24.8,23.5,24.7,4370.0],["2025-07-30",24.5,24.7,23.8,23.8,2770.0],["2025-07-31",24.2,25.3,23.9,24.5,7180.0],["2025-08-01",24.28,24.5,23.6,24.0,4250.0],["2025-08-04",24.0,24.83,23.31,23.8,2790.0],["2025-08-05",23.8,24.2,23.8,24.0,720.0],["2025-08-06",24.0,24.8,23.9,24.0,2160.0],["2025-08-07",24.3,24.96,22.35,23.0,8360.0],["2025-08-08",23.0,23.7,22.8,23.7,1070.0],["2025-08-11",23.4,23.9,23.0,23.6,3460.0],["2025-08-12",23.29,23.6,23.1,23.3,1850.0],["2025-08-13",23.4,23.6,23.0,23.25,8270.0],["2025-08-14",23.7,23.7,20.2,21.9,59470.0],["2025-08-15",20.9,20.93,19.5,20.7,10100.0],["2025-08-18",20.4,20.4,19.2,20.2,7850.0],["2025-08-19",19.8,20.4,19.39,20.2,4440.0],["2025-08-20",20.7,22.0,18.1,18.8,29420.0],["2025-08-21",18.3,18.45,17.7,18.4,2930.0],["2025-08-22",18.4,19.15,18.1,19.0,2940.0],["2025-08-25",19.2,19.45,18.8,18.9,2680.0],["2025-08-26",18.7,19.5,18.7,18.98,1670.0],["2025-08-27",18.5,18.8,18.1,18.3,3200.0],["2025-08-28",18.99,18.99,17.8,18.2,3100.0],["2025-08-29",18.5,18.5,17.79,18.35,2040.0],["2025-09-02",17.7,18.7,17.7,18.0,2170.0],["2025-09-03",18.1,26.2,17.71,17.8,432810.0],["2025-09-04",17.6,19.1,16.8,18.5,20810.0],["2025-09-05",18.2,18.72,18.1,18.1,7890.0],["2025-09-08",18.8,18.8,17.9,18.2,19330.0],["2025-09-09",17.9,18.4,17.9,17.9,8870.0],["2025-09-10",17.9,18.3,17.5,17.8,14920.0],["2025-09-11",17.7,18.2,17.5,17.9,3930.0],["2025-09-12",17.8,18.2,17.54,18.0,4360.0],["2025-09-15",17.5,17.98,17.5,17.9,2650.0],["2025-09-16",17.7,18.0,17.5,17.9,2420.0],["2025-09-17",18.0,18.0,17.35,17.7,4630.0],["2025-09-18",17.7,18.7,17.5,17.7,12440.0],["2025-09-19",17.7,18.4,17.7,18.4,7120.0],["2025-09-22",18.2,18.4,17.7,18.1,4280.0],["2025-09-23",18.1,18.3,17.6,17.7,8640.0],["2025-09-24",17.8,19.7,16.9,19.6,26300.0],["2025-09-25",18.5,19.3,18.2,18.5,4540.0],["2025-09-26",18.23,18.5,18.23,18.5,3850.0],["2025-09-29",18.3,19.0,18.3,18.4,4750.0],["2025-09-30",18.4,18.4,17.9,18.1,4420.0],["2025-10-01",17.8,18.5,17.8,18.5,5560.0],["2025-10-02",18.3,18.5,18.21,18.46,2080.0],["2025-10-03",18.6,18.9,18.5,18.9,3500.0],["2025-10-06",18.9,18.9,18.4,18.8,1260.0],["2025-10-07",18.7,20.5,18.6,19.8,13610.0],["2025-10-08",19.8,21.3,19.3,21.0,8830.0],["2025-10-09",21.4,23.01,20.8,22.2,8210.0],["2025-10-10",22.7,22.7,19.6,19.7,9760.0],["2025-10-13",20.0,21.4,19.4,20.07,3340.0],["2025-10-14",20.5,23.7,20.0,23.2,142800.0],["2025-10-15",26.4,27.8,20.3,20.6,637140.0],["2025-10-16",19.1,19.8,17.8,18.0,45680.0],["2025-10-17",18.7,19.4,18.0,19.0,36680.0],["2025-10-20",18.9,18.9,17.8,17.8,16620.0],["2025-10-21",17.8,17.9,15.2,16.9,31830.0],["2025-10-22",16.3,16.9,16.0,16.4,11170.0],["2025-10-23",16.5,16.8,15.9,16.5,9280.0],["2025-10-24",16.2,17.2,16.2,16.6,8650.0],["2025-10-27",16.4,17.3,16.4,16.6,9110.0],["2025-10-28",16.6,17.3,16.1,16.2,7280.0],["2025-10-29",16.2,17.3,15.8,16.4,14580.0],["2025-10-30",16.4,17.0,15.9,16.1,11410.0],["2025-10-31",15.8,16.4,15.8,15.9,6870.0],["2025-11-03",15.9,17.0,15.7,16.5,13960.0],["2025-11-04",15.8,16.4,15.7,16.0,4740.0],["2025-11-05",16.4,16.7,16.0,16.4,5220.0],["2025-11-06",16.4,16.5,14.8,15.0,6290.0],["2025-11-07",15.0,15.43,14.0,14.2,7760.0],["2025-11-10",14.3,14.7,13.9,14.4,4210.0],["2025-11-11",14.5,14.5,13.7,13.9,4110.0],["2025-11-12",13.8,14.1,13.25,13.6,7470.0],["2025-11-13",14.3,14.3,13.0,13.4,5400.0],["2025-11-14",13.4,13.85,12.99,13.1,5500.0],["2025-11-17",12.8,13.8,12.1,12.1,6080.0],["2025-11-18",12.0,12.65,11.7,12.6,4260.0],["2025-11-19",13.0,13.3,10.55,11.2,22320.0],["2025-11-20",11.2,11.2,10.7,10.7,7390.0],["2025-11-21",10.8,12.45,10.45,11.5,10890.0],["2025-11-24",12.0,12.0,11.0,11.5,3350.0],["2025-11-25",11.1,12.0,11.1,11.9,1640.0],["2025-11-26",11.9,12.3,11.5,12.0,4620.0],["2025-11-28",12.1,13.0,12.1,12.58,1200.0],["2025-12-01",12.6,12.6,11.8,12.4,1000.0],["2025-12-02",12.4,12.5,11.0,11.8,4030.0],["2025-12-03",12.3,12.4,11.86,12.15,2790.0],["2025-12-04",13.1,13.1,12.47,12.9,14850.0],["2025-12-05",14.0,14.82,12.9,13.4,13300.0],["2025-12-08",13.9,13.9,12.3,12.4,4040.0],["2025-12-09",13.0,14.5,12.5,14.1,24310.0],["2025-12-10",14.9,14.9,13.17,13.5,9970.0],["2025-12-11",13.3,13.5,12.5,12.5,7870.0],["2025-12-12",12.8,14.25,12.5,13.0,13340.0],["2025-12-15",13.0,13.2,11.3,11.7,8590.0],["2025-12-16",12.05,12.09,11.4,11.9,4850.0],["2025-12-17",12.8,14.7,12.45,12.7,40240.0],["2025-12-18",12.6,12.9,11.2,11.5,14470.0],["2025-12-19",11.3,11.8,10.2,10.5,13810.0],["2025-12-22",10.2,10.54,10.0,10.0,9550.0],["2025-12-23",10.0,10.0,8.27,8.68,29930.0],["2025-12-24",8.63,9.1,8.02,8.45,9140.0],["2025-12-26",8.6,8.6,7.0,7.2,17410.0],["2025-12-29",6.81,7.1,5.64,5.69,22240.0],["2025-12-30",5.5,5.7,4.81,5.45,28420.0],["2025-12-31",5.25,6.15,5.23,6.08,14320.0],["2026-01-02",6.17,7.15,6.02,6.82,9050.0],["2026-01-05",7.2,7.99,7.0,7.25,12470.0],["2026-01-06",7.3,10.4,7.11,8.75,91730.0],["2026-01-07",8.5,8.6,7.75,7.85,20480.0],["2026-01-08",7.77,7.8,7.0,7.03,11320.0],["2026-01-09",6.99,7.26,6.5,6.78,11020.0],["2026-01-12",7.0,7.05,6.0,6.29,243660.0],["2026-01-13",7.17,12.4,7.0,8.41,4994230.0],["2026-01-14",8.0,8.1,6.14,7.47,183480.0],["2026-01-15",7.2,7.35,6.3,6.95,60330.0],["2026-01-16",6.75,6.8,6.3,6.6,39110.0],["2026-01-20",6.33,6.72,6.06,6.29,26430.0],["2026-01-21",6.3,6.4,5.6,5.72,31160.0],["2026-01-22",5.9,6.3,5.82,5.96,42540.0],["2026-01-23",6.04,6.16,5.6,5.84,34320.0],["2026-01-26",5.69,5.8,5.12,5.23,43340.0],["2026-01-27",5.4,5.59,5.1,5.13,11680.0],["2026-01-28",5.3,5.33,5.05,5.15,14070.0],["2026-01-29",5.2,5.3,5.01,5.1,7990.0],["2026-01-30",5.0,5.43,4.55,4.85,73990.0],["2026-02-02",4.84,4.84,4.4,4.47,59600.0],["2026-02-03",4.86,7.54,3.2,3.86,1277200.0],["2026-02-04",3.6,3.84,3.34,3.52,155700.0],["2026-02-05",3.31,3.364,2.93,3.22,68000.0],["2026-02-06",3.17,3.6,3.17,3.6,46300.0],["2026-02-09",3.64,4.4,3.56,3.76,547300.0],["2026-02-10",3.86,3.861,3.54,3.8,64400.0],["2026-02-11",3.8,3.98,3.56,3.8,69400.0],["2026-02-12",3.74,3.8,3.38,3.39,60900.0],["2026-02-13",3.32,3.61,3.135,3.35,72400.0],["2026-02-17",3.31,3.34,3.19,3.32,39500.0],["2026-02-18",3.3,3.48,3.275,3.38,18000.0],["2026-02-19",3.31,3.59,3.25,3.59,22800.0],["2026-02-20",3.57,3.62,3.25,3.37,35100.0],["2026-02-23",3.35,3.35,3.066,3.2,30900.0],["2026-02-24",3.17,3.3,2.92,3.045,43100.0],["2026-02-25",3.04,3.09,3.0,3.05,23200.0],["2026-02-26",3.05,3.18,2.968,3.18,17900.0],["2026-02-27",3.137,3.158,2.96,2.96,636200.0],["2026-03-02",2.69,2.825,2.6,2.7,54700.0],["2026-03-03",2.7,2.7,2.5,2.54,22100.0],["2026-03-04",3.03,3.19,2.7,2.89,437900.0],["2026-03-05",2.8,2.89,2.65,2.71,55400.0],["2026-03-06",2.71,2.75,2.49,2.56,67300.0],["2026-03-09",2.56,3.0,2.49,2.82,497700.0],["2026-03-10",2.5,2.8,2.2,2.27,163800.0],["2026-03-11",2.28,2.4,2.27,2.38,52900.0],["2026-03-12",2.39,3.25,2.19,2.33,947700.0],["2026-03-13",2.28,2.53,2.23,2.42,66500.0],["2026-03-16",2.43,2.68,2.06,2.31,102700.0],["2026-03-17",2.33,2.35,2.21,2.26,23500.0],["2026-03-18",2.21,2.29,2.15,2.28,39000.0],["2026-03-19",2.23,2.23,2.11,2.155,9100.0],["2026-03-20",2.12,2.155,1.681,1.815,64800.0],["2026-03-23",1.81,1.863,1.68,1.82,645900.0],["2026-03-24",1.73,1.74,1.28,1.37,9351600.0],["2026-03-25",1.15,1.25,1.09,1.12,504200.0],["2026-03-26",1.16,1.35,1.1,1.15,352600.0],["2026-03-27",1.09,1.112,0.98,1.02,214200.0],["2026-03-30",1.0,1.0,0.883,0.957,130800.0],["2026-03-31",0.995,1.155,0.955,1.15,310700.0],["2026-04-01",1.08,1.09,0.99,1.07,103500.0],["2026-04-02",0.975,1.06,0.96,1.01,62400.0],["2026-04-06",1.03,1.1,1.02,1.07,47100.0],["2026-04-07",1.07,1.09,1.02,1.07,46800.0],["2026-04-08",1.09,1.11,1.02,1.06,72500.0],["2026-04-09",1.08,1.2,1.08,1.11,220000.0],["2026-04-10",1.09,1.09,0.992,1.0,59100.0],["2026-04-13",1.0,1.028,0.99,0.99,40100.0],["2026-04-14",0.99,1.0,0.956,0.981,64700.0],["2026-04-15",0.975,1.18,0.95,0.99,376600.0],["2026-04-16",0.99,0.99,0.95,0.95,77500.0],["2026-04-17",0.99,1.02,0.93,0.938,386600.0],["2026-04-20",0.94,0.96,0.894,0.92,127700.0],["2026-04-21",1.31,1.65,0.68,0.69,69538500.0],["2026-04-22",0.568,0.62,0.513,0.575,2653800.0],["2026-04-23",0.589,0.589,0.502,0.548,807800.0],["2026-04-24",0.53,0.535,0.47,0.494,709200.0],["2026-04-27",0.484,0.547,0.483,0.519,541800.0],["2026-04-28",0.504,0.519,0.474,0.496,414000.0],["2026-04-29",0.5,0.5,0.465,0.482,313200.0],["2026-04-30",0.479,0.52,0.46,0.52,328300.0],["2026-05-01",0.51,0.51,0.48,0.489,283500.0],["2026-05-04",0.479,0.479,0.439,0.451,1620700.0],["2026-05-05",0.439,0.441,0.4,0.409,464200.0],["2026-05-06",0.402,0.413,0.382,0.392,439500.0],["2026-05-07",0.389,0.397,0.37,0.385,342000.0],["2026-05-08",0.38,0.396,0.365,0.396,245400.0],["2026-05-11",0.374,0.374,0.296,0.343,675400.0],["2026-05-12",0.35,0.36,0.32,0.352,456100.0],["2026-05-13",0.35,0.38,0.333,0.375,13712700.0],["2026-05-14",0.491,0.491,0.38,0.412,47241900.0],["2026-05-15",0.56,0.56,0.303,0.389,69446000.0],["2026-05-18",0.255,0.288,0.246,0.287,8602700.0],["2026-05-19",0.233,0.29,0.233,0.269,3439300.0],["2026-05-20",0.262,0.277,0.252,0.277,1187700.0],["2026-05-21",0.282,0.282,0.256,0.267,5706800.0],["2026-05-22",0.248,0.248,0.23,0.243,2672600.0],["2026-05-26",0.241,0.279,0.233,0.279,3300400.0],["2026-05-27",0.269,0.291,0.26,0.291,1434000.0],["2026-05-28",0.273,0.303,0.27,0.289,795400.0],["2026-05-29",0.28,0.28,0.24,0.262,1247200.0],["2026-06-01",0.246,0.251,0.22,0.233,3037900.0],["2026-06-02",0.233,0.249,0.222,0.237,1075500.0],["2026-06-03",0.23,0.232,0.197,0.202,3124400.0],["2026-06-04",0.195,0.22,0.183,0.215,2167100.0],["2026-06-05",0.196,0.218,0.187,0.209,28668000.0],["2026-06-08",0.203,0.276,0.2,0.227,11531700.0],["2026-06-09",0.229,0.237,0.204,0.222,2097700.0],["2026-06-10",0.214,0.24,0.21,0.24,1561100.0],["2026-06-11",0.235,0.27,0.227,0.268,2081100.0],["2026-06-12",0.26,0.269,0.243,0.257,687000.0],["2026-06-15",0.25,0.27,0.201,0.211,2058600.0],["2026-06-16",0.21,0.229,0.202,0.22,1973900.0],["2026-06-17",0.216,0.223,0.206,0.206,395700.0],["2026-06-18",0.21,0.223,0.202,0.218,646100.0],["2026-06-22",0.216,0.22,0.205,0.209,408700.0],["2026-06-23",0.197,0.2,0.19,0.2,3142900.0],["2026-06-24",0.2,0.2,0.176,0.19,843600.0],["2026-06-25",0.187,0.187,0.16,0.162,741000.0],["2026-06-26",0.16,0.171,0.155,0.157,939500.0],["2026-06-29",0.158,0.167,0.156,0.163,285100.0],["2026-06-30",0.295,0.357,0.176,0.191,341140600.0],["2026-07-01",0.174,0.174,0.156,0.163,11938000.0],["2026-07-02",0.125,0.137,0.118,0.126,9222500.0],["2026-07-06",0.12,0.123,0.1,0.117,3107000.0],["2026-07-07",0.102,0.104,0.083,0.088,20451100.0],["2026-07-08",0.131,0.151,0.104,0.116,472917100.0],["2026-07-09",0.0998,0.1224,0.095,0.116,187514896.0],["2026-07-22",3.47,3.67,3.36,3.47,62807.841155],["2026-07-23",3.18,3.2582,3.03,3.06,86636.813327],["2026-07-24",3.205,3.4,3.1,3.14,69454.655842],["2026-07-27",7.88,8.6,2.8,2.91,34827329.306691],["2026-07-28",2.61,3.08,2.425,2.43,1501114.894307],["2026-07-29",2.36,2.85,2.3,2.45,659122.618537],["2026-07-30",2.47,2.62,2.4201,2.5,332112.312106],["2026-07-31",2.4,2.4,2.25,2.33,231193.664706],["2026-08-03",2.74,3.18,2.2,2.28,23327911.71905],["2026-08-04",1.95,2.1599,1.8,1.91,726185.636642],["2026-08-05",1.85,2.04,1.83,1.98,395977.485119]]}