{"t":"EZRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-09",53427.6019,89738.5832,51448.8018,57583.082,201.0],["2021-02-10",69258.0027,69258.0027,59364.0023,64212.0625,110.0],["2021-02-11",67279.2023,67279.2023,59364.002,60056.582,27.0],["2021-02-12",59067.1825,59166.1225,47590.142,51547.7422,47.0],["2021-02-16",51943.5006,53427.6007,49568.9406,50063.6406,25.0],["2021-02-17",51448.8015,51547.7415,42148.4412,43236.7812,29.0],["2021-02-18",43038.902,44127.242,40070.7018,41356.9219,22.0],["2021-02-19",43533.6024,44523.0024,41752.6823,43038.9023,16.0],["2021-02-22",43038.8997,44522.9997,41159.0397,41752.6797,10.0],["2021-02-23",40862.2214,41554.8015,37300.3813,39674.9414,14.0],["2021-02-24",38883.4201,51943.5002,38586.6001,43434.6602,95.0],["2021-02-25",49470.001,50954.101,45710.2809,47886.9609,45.0],["2021-02-26",48084.8396,48084.8396,41356.9197,41752.6797,20.0],["2021-03-01",44325.1209,46284.1345,42544.2009,45413.4609,16.0],["2021-03-02",47491.2031,54318.0635,46501.803,52735.0234,264.0],["2021-03-03",55406.3998,64310.9998,48579.5398,50558.3398,264.0],["2021-03-04",49667.88,49766.82,39872.82,44523.0,37.0],["2021-03-05",42346.3208,44206.3943,39081.3007,41554.8008,19.0],["2021-03-08",41950.5599,49074.2398,39575.9999,48084.8398,26.0],["2021-03-09",44424.0627,46620.5293,41752.6826,43335.7227,25.0],["2021-03-10",43335.7198,44028.2998,42049.4998,43137.8398,7.0],["2021-03-11",43533.603,44918.7631,42643.1429,43632.543,8.0],["2021-03-12",43335.7202,44523.0002,42049.5002,43434.6602,7.0],["2021-03-15",48163.9953,54219.122,46303.9217,51250.9219,50.0],["2021-03-16",51250.923,56207.8165,49074.2429,51053.043,27.0],["2021-03-17",49865.7615,54417.0016,49667.8815,53427.6016,8.0],["2021-03-18",52735.0234,55515.2368,50063.6432,51349.8633,14.0],["2021-03-19",51448.8005,54417.0005,48678.4805,48678.4805,17.0],["2021-03-22",49470.0016,53922.3018,47985.9016,52339.2617,9.0],["2021-03-23",49766.8197,51102.5097,47886.9597,49173.1797,9.0],["2021-03-24",49470.0017,53229.7218,42000.0314,42148.4414,14.0],["2021-03-25",42148.4429,44028.303,42148.4429,43632.543,4.0],["2021-03-26",44127.2411,46402.8611,43929.3611,44325.1211,5.0],["2021-03-29",44523.0,45017.7,43038.9,44523.0,5.0],["2021-03-30",43335.7214,44424.0615,42049.5014,42148.4414,6.0],["2021-03-31",42346.3198,45215.5798,42346.3198,43137.8398,6.0],["2021-04-01",44424.0627,44463.6395,42939.9626,43335.7227,4.0],["2021-04-05",43038.902,43335.7221,41159.042,42742.082,9.0],["2021-04-06",42643.1425,42643.1425,40565.4023,40565.4023,4.0],["2021-04-07",40664.3393,41060.0993,38190.8394,38982.3594,18.0],["2021-04-08",39576.0013,43632.5415,37399.3212,42148.4414,26.0],["2021-04-09",41159.0395,43236.7795,39773.8795,40367.5195,8.0],["2021-04-12",41159.0402,41455.8602,38091.9002,38487.6602,8.0],["2021-04-13",38289.7802,38685.5402,34727.9402,36014.1602,8.0],["2021-04-14",36113.1005,37399.3205,32848.0805,33837.4805,10.0],["2021-04-15",34629.0016,34629.0016,28890.4814,29780.9414,13.0],["2021-04-16",29187.3004,31136.4188,27901.0804,30671.4004,10.0],["2021-04-19",30671.3997,36607.7997,30671.3997,34332.1797,32.0],["2021-04-20",33441.7215,40367.5218,31660.8014,32254.4414,37.0],["2021-04-21",31166.1004,34035.3605,30869.2804,33837.4805,6.0],["2021-04-22",35024.759,35816.279,32531.4726,33738.5391,7.0],["2021-04-23",33045.9598,33738.5398,31660.7999,33243.8398,3.0],["2021-04-26",33342.7824,35321.5826,32600.7324,34530.0625,8.0],["2021-04-27",34134.3012,36113.1013,33441.7212,35816.2812,5.0],["2021-04-28",35321.5823,36212.0424,34727.9423,35618.4023,3.0],["2021-04-29",35420.5213,35420.5213,31957.6212,33342.7812,3.0],["2021-04-30",32947.0223,34431.1224,32838.1891,33144.9023,1.0],["2021-05-03",33441.7206,34025.4674,32254.4406,32749.1406,3.0],["2021-05-04",32056.5594,34886.2426,32007.0894,34035.3594,10.0],["2021-05-05",33540.6612,37003.5613,30671.4011,32650.2012,12.0],["2021-05-06",32155.5001,32452.3201,30176.7001,30374.5801,5.0],["2021-05-07",30077.7609,32986.5978,30077.7609,30572.4609,3.0],["2021-05-10",31561.8616,35519.4618,30770.3415,31166.1016,10.0],["2021-05-11",29879.8809,30572.4609,28890.4808,29879.8809,6.0],["2021-05-12",29385.1808,30374.5808,28692.6008,29187.3008,4.0],["2021-05-13",30275.6417,45512.4025,30275.6417,33936.4219,4984.0],["2021-05-14",32848.0793,35618.3992,30869.2793,35123.6992,135.0],["2021-05-17",34530.0594,36607.7994,33837.4794,36508.8594,37.0],["2021-05-18",37992.9617,40070.7018,34629.0016,37498.2617,50.0],["2021-05-19",38190.8414,38190.8414,32679.8847,33342.7812,18.0],["2021-05-20",33045.9604,38091.9005,33045.9604,36310.9805,20.0],["2021-05-21",36310.9805,36904.6205,32937.1272,36310.9805,36.0],["2021-05-24",35618.4011,35717.3411,33144.9011,34431.1211,10.0],["2021-05-25",34134.3018,34629.0018,32353.3817,32551.2617,17.0],["2021-05-26",31858.6807,35044.5473,31858.6807,34134.3008,8.0],["2021-05-27",34530.0596,38388.7195,34035.3596,37894.0195,17.0],["2021-05-28",38982.3624,39081.3024,36607.8023,38091.9023,10.0],["2021-06-01",38784.4811,39576.0011,37201.441,39378.1211,7.0],["2021-06-02",38586.6008,39378.1208,37597.2008,39081.3008,6.0],["2021-06-03",39081.3027,39279.1827,37894.0226,38388.7227,5.0],["2021-06-04",39378.1197,40031.1229,38586.5997,39279.1797,7.0],["2021-06-07",40070.7023,41554.8024,39585.8955,40565.4023,7.0],["2021-06-08",41159.0416,41851.6216,39674.9415,41060.1016,9.0],["2021-06-09",41356.9193,42346.3193,38685.5394,38982.3594,17.0],["2021-06-10",40070.701,42148.441,36607.8009,37992.9609,20.0],["2021-06-11",37597.2009,38586.601,36904.6209,37992.9609,4.0],["2021-06-14",38883.4195,38883.4195,37003.5595,37894.0195,2.0],["2021-06-15",37597.2019,37597.2019,35618.4018,36409.9219,3.0],["2021-06-16",36805.6827,36805.6827,34233.2425,35915.2227,8.0],["2021-06-17",35321.5796,37894.0195,34431.1196,37894.0195,7.0],["2021-06-18",37894.0217,37894.0217,35618.4016,37498.2617,8.0],["2021-06-21",37102.502,37894.022,34826.8819,37795.082,5.0],["2021-06-22",37795.0826,38388.7227,35717.3425,38388.7227,4.0],["2021-06-23",38388.721,38388.721,35420.5209,35519.4609,4.0],["2021-06-24",35717.3411,37894.0211,35717.3411,36904.6211,5.0],["2021-06-25",36904.6211,37795.0811,36360.4511,36904.6211,16.0],["2021-06-28",36904.62,37992.96,36310.98,37102.5,7.0],["2021-06-29",37300.3822,37992.9623,36113.1022,36706.7422,12.0],["2021-06-30",36805.6803,36805.6803,33738.5403,34925.8203,7.0],["2021-07-01",34727.9415,36805.6816,34727.9415,36113.1016,1.0],["2021-07-02",36043.8432,36409.9197,34233.2397,34332.1797,3.0],["2021-07-06",34332.1792,35618.3992,34332.1792,35123.6992,2.0],["2021-07-07",34727.9395,37003.5595,34727.9395,35420.5195,7.0],["2021-07-08",34925.819,35519.459,32848.0791,33738.5391,3.0],["2021-07-09",34332.1798,34332.1798,33095.4298,33243.8398,2.0],["2021-07-12",33936.4224,33936.4224,32650.2023,33144.9023,3.0],["2021-07-13",32749.1409,33936.421,32551.2609,33045.9609,1.0],["2021-07-14",32947.0217,32947.0217,30770.3415,31166.1016,3.0],["2021-07-15",30473.5206,35123.7007,30275.6406,32749.1406,11.0],["2021-07-16",32749.1409,33639.6009,32056.5609,32353.3809,1.0],["2021-07-19",29879.8815,32254.4417,29879.8815,31858.6816,5.0],["2021-07-20",31462.9203,34233.2403,31067.1603,32452.3203,3.0],["2021-07-21",32650.2009,32947.0209,31908.1508,32353.3809,2.0],["2021-07-22",31858.6805,32650.2006,31660.8005,32056.5605,1.0],["2021-07-23",32155.5008,33540.6608,30968.2208,31660.8008,1.0],["2021-07-26",31561.8604,33520.874,31166.1004,32541.3672,1.0],["2021-07-27",32650.2002,32650.2002,30770.3402,31759.7402,1.0],["2021-07-28",31759.741,32353.3811,31067.161,31265.041,1.0],["2021-07-29",32254.4412,32650.2012,31363.9811,32650.2012,3.0],["2021-07-30",33075.645,33075.645,31561.8614,32254.4414,1.0],["2021-08-02",31611.3319,31759.7419,31166.1019,31462.9219,1.0],["2021-08-03",31858.6813,32650.2014,31304.6181,31561.8613,2.0],["2021-08-04",31561.8613,31710.2713,31106.7381,31561.8613,1.0],["2021-08-05",32056.5613,32056.5613,31057.2681,31561.8613,1.0],["2021-08-06",31561.8618,31561.8618,30770.3418,30770.3418,1.0],["2021-08-09",30869.2812,31067.1613,30176.7012,30869.2812,1.0],["2021-08-10",30374.5818,31462.9219,30275.6418,31462.9219,2.0],["2021-08-11",31462.9218,31462.9218,30473.5218,30770.3418,1.0],["2021-08-12",30374.5805,31363.9805,30275.6405,31363.9805,1.0],["2021-08-13",30572.4617,31215.5717,28692.6016,29385.1816,3.0],["2021-08-16",30077.7603,30621.9303,28197.9003,29978.8203,4.0],["2021-08-17",30473.5217,30473.5217,28395.7815,28692.6016,6.0],["2021-08-18",28296.8412,29385.1812,26792.9528,27703.2012,5.0],["2021-08-19",27703.1997,27703.1997,24734.9998,25130.7598,5.0],["2021-08-20",27109.5599,27109.5599,25724.3999,26515.9199,1.0],["2021-08-23",27505.3215,30048.0801,27505.3215,29385.1816,2.0],["2021-08-24",29583.061,29583.061,27812.0342,28791.541,1.0],["2021-08-25",29187.3011,31166.1012,28197.901,29484.1211,4.0],["2021-08-26",30968.2214,30968.2214,28395.7812,28395.7812,2.0],["2021-08-27",29088.3611,29682.0011,28742.0711,29484.1211,1.0],["2021-08-30",29484.1204,30869.2804,28197.9004,28197.9004,1.0],["2021-08-31",29088.3601,29088.3601,27307.4401,27901.0801,1.0],["2021-09-01",27703.2,28197.9,26416.98,27208.5,4.0],["2021-09-02",27901.0806,27901.0806,26684.119,27802.1406,1.0],["2021-09-03",28000.0204,28692.6004,27208.5004,28197.9004,3.0],["2021-09-07",28395.78,29682.0,28197.9,29682.0,2.0],["2021-09-08",29682.0004,29682.0004,27871.3988,28197.9004,1.0],["2021-09-09",28197.9018,29682.0019,28197.9018,28296.8418,1.0],["2021-09-10",29682.0008,29682.0008,27604.2608,27950.5508,1.0],["2021-09-13",29682.0013,29682.0013,27584.4728,27703.2012,2.0],["2021-09-14",27584.4723,28692.6007,26911.6807,28494.7207,5.0],["2021-09-15",27010.6217,28296.8418,26980.9401,27604.2617,1.0],["2021-09-16",27208.4999,27208.4999,25971.7499,26515.9199,3.0],["2021-09-17",26515.9216,27208.5017,25724.4016,26911.6816,2.0],["2021-09-20",25625.4609,26812.741,25229.7009,25625.4609,3.0],["2021-09-21",26070.6902,27208.5002,25328.6402,26812.7402,4.0],["2021-09-22",25170.3366,26713.7998,25170.3366,25823.3398,1.0],["2021-09-23",26021.221,26763.271,25229.7009,25625.4609,1.0],["2021-09-24",25526.5215,27673.52,24735.0015,26219.1016,1.0],["2021-09-27",26515.9198,26713.7998,25081.2898,25130.7598,2.0],["2021-09-28",26614.8618,26614.8618,24438.1816,24438.1816,4.0],["2021-09-29",23745.6005,24636.0605,22954.0804,23943.4805,1.0],["2021-09-30",23894.0105,26713.8005,22756.2004,25813.4473,4.0],["2021-10-01",23250.8999,26318.0398,23250.8999,25823.3398,1.0],["2021-10-04",24932.8807,26416.9807,24932.8807,26021.2207,2.0],["2021-10-05",26219.1008,27802.1408,26219.1008,26713.8008,3.0],["2021-10-06",25922.2817,27703.2018,25922.2817,26308.1484,1.0],["2021-10-07",26575.2845,27208.5013,25724.4012,25922.2812,1.0],["2021-10-08",24932.8804,27406.3805,24932.8804,26416.9805,2.0],["2021-10-11",27703.2014,27703.2014,22657.2612,22756.2012,4.0],["2021-10-12",25526.5217,25526.5217,23428.9932,23745.6016,4.0],["2021-10-13",25120.8684,25120.8684,23448.7815,23745.6016,2.0],["2021-10-14",23646.6602,23646.6602,22756.2002,23646.6602,1.0],["2021-10-15",23646.661,23745.601,22558.3209,23151.9609,2.0],["2021-10-18",27208.5006,27208.5006,24388.7105,24636.0605,2.0],["2021-10-19",24932.8813,25002.1396,23646.6612,24052.3145,2.0],["2021-10-20",23745.6002,25012.0319,23745.6002,24339.2402,1.0],["2021-10-21",24438.1813,24438.1813,23448.7813,24141.3613,2.0],["2021-10-22",23448.7798,24487.6498,22756.1998,23349.8398,2.0],["2021-10-25",26318.0404,26318.0404,23250.9004,23250.9004,2.0],["2021-10-26",24240.3012,29583.0615,22805.6711,26614.8613,34.0],["2021-10-27",27208.5013,27208.5013,24537.1211,25229.7012,4.0],["2021-10-28",25031.8208,25724.4008,23943.4808,24240.3008,3.0],["2021-10-29",23844.5402,25625.4602,23547.7202,23646.6602,3.0],["2021-11-01",24240.3005,25625.4606,23844.5405,24636.0605,2.0],["2021-11-02",25031.8208,25724.4008,23547.7208,24240.3008,2.0],["2021-11-03",24735.0002,24784.4702,23547.7202,24339.2402,2.0],["2021-11-04",24339.241,24339.241,23151.961,23844.541,2.0],["2021-11-05",23745.6005,24932.8805,23646.6605,23943.4805,1.0],["2021-11-08",24042.4202,24735.0002,24042.4202,24339.2402,2.0],["2021-11-09",24240.3005,24735.0005,23745.6005,23943.4805,2.0],["2021-11-10",23745.6002,24240.3002,23250.9002,23646.6602,2.0],["2021-11-11",23646.6604,23646.6604,22756.2004,23250.9004,7.0],["2021-11-12",23053.0212,23646.6612,22558.3212,22756.2012,4.0],["2021-11-15",23151.9603,23448.7803,21766.8003,22558.3203,3.0],["2021-11-16",22063.6197,22558.3197,21272.0997,21964.6797,3.0],["2021-11-17",22459.3797,22558.3197,21766.7997,21964.6797,2.0],["2021-11-18",22558.3207,22558.3207,20282.7006,20381.6406,2.0],["2021-11-19",20381.6403,20381.6403,19886.9403,20084.8203,2.0],["2021-11-22",20599.3082,33441.7197,19491.1799,20876.3398,1900.0],["2021-11-23",18145.5971,24042.4205,18145.5971,23943.4805,90.0],["2021-11-24",22360.4408,26219.101,21272.1008,25625.4609,40.0],["2021-11-26",23547.7198,24982.3498,23053.0198,23349.8398,8.0],["2021-11-29",23547.7212,24537.1212,21173.161,22063.6211,13.0],["2021-11-30",21469.9798,22360.4398,19689.0599,20876.3398,20.0],["2021-12-01",20777.4003,21568.9203,19788.0003,20084.8203,7.0],["2021-12-02",20084.8208,21272.1009,19293.3008,19293.3008,7.0],["2021-12-03",19886.9398,20777.3998,18402.8398,20183.7598,5.0],["2021-12-06",19491.1799,20104.6083,18303.8999,19095.4199,4.0],["2021-12-07",19689.0597,20183.7597,19095.4197,19491.1797,3.0],["2021-12-08",19491.18,20381.64,19095.42,19788.0,9.0],["2021-12-09",19985.8814,20777.4015,18996.4814,20579.5215,11.0],["2021-12-10",21667.8616,22162.5616,20381.6415,20579.5215,7.0],["2021-12-13",20777.401,28890.4813,20678.461,25229.7012,497.0],["2021-12-14",24339.2413,31561.8617,22360.4412,28000.0215,236.0],["2021-12-15",28682.7085,33441.722,25130.7615,26911.6816,391.0],["2021-12-16",27901.081,30077.7611,24537.1209,29484.1211,77.0],["2021-12-17",28692.6007,30374.5807,26911.6807,28494.7207,32.0],["2021-12-20",27802.1411,30869.2812,25328.641,30176.7012,71.0],["2021-12-21",74303.9411,81625.5012,50459.4007,53922.3008,7404.0],["2021-12-22",47590.1409,51745.621,40070.7008,47886.9609,579.0],["2021-12-23",45611.3422,45710.2822,40862.2219,42742.082,191.0],["2021-12-27",41356.9205,58572.4807,41257.9805,52537.1406,998.0],["2021-12-28",70841.0433,72720.9034,56197.9227,59561.8828,4530.0],["2021-12-29",57978.84,66289.8,52141.38,61837.5,718.0],["2021-12-30",74402.8823,76480.6224,63024.782,65003.582,2316.0],["2021-12-31",62431.1432,69060.1236,59462.9431,63717.3633,346.0],["2022-01-03",64409.943,94487.7043,62332.2029,74996.5234,2500.0],["2022-01-04",69159.0645,99830.4664,67378.1443,92212.0859,5110.0],["2022-01-05",83505.3615,103788.0618,80438.2214,88056.6016,2371.0],["2022-01-06",88729.3935,94586.64,64311.0,66784.5,650.0],["2022-01-07",67180.2626,73116.6628,56197.9222,60353.4023,395.0],["2022-01-10",64024.0801,82614.904,63816.3031,77766.8438,1451.0],["2022-01-11",79419.1371,85385.2207,75095.4606,79745.6406,826.0],["2022-01-12",78558.3609,84791.581,73116.6609,80042.4609,571.0],["2022-01-13",79349.8819,81031.8619,71236.8017,78459.4219,384.0],["2022-01-14",74699.7018,92409.9623,72325.1418,88650.2422,995.0],["2022-01-18",81427.6187,97851.6584,74204.9988,75491.2188,989.0],["2022-01-19",78162.6,87067.2,75689.1,79152.0,604.0],["2022-01-20",78657.2983,84098.9981,68763.2985,70247.3984,383.0],["2022-01-21",70742.1023,72819.8424,62539.9753,66388.7422,297.0],["2022-01-24",62035.3835,62134.3235,53071.4197,58770.3633,133.0],["2022-01-25",56197.9202,72127.2602,51646.6801,58275.6602,824.0],["2022-01-26",58374.6012,61342.8013,51646.6811,51745.6211,193.0],["2022-01-27",52636.0805,57879.9005,50271.4137,51151.9805,122.0],["2022-01-28",51053.04,55307.46,48777.42,49470.0,193.0],["2022-01-31",47689.0811,55109.5813,46699.6811,53130.7812,148.0],["2022-02-01",51448.8024,54812.7625,49766.8223,50459.4023,130.0],["2022-02-02",50459.4008,52438.2008,49865.7608,51448.8008,70.0],["2022-02-03",50261.5232,52636.0834,48876.3631,51349.8633,113.0],["2022-02-04",50162.5816,52042.4416,44028.3014,44621.9414,126.0],["2022-02-07",44424.0634,45829.01,37745.6129,38685.543,86.0],["2022-02-08",38685.5424,41060.1025,36607.8023,38091.9023,71.0],["2022-02-09",39081.3005,46798.6206,39081.3005,45116.6406,75.0],["2022-02-10",42841.0196,55208.5195,42841.0196,50261.5195,181.0],["2022-02-11",49766.822,61243.8625,49766.822,57879.9023,260.0],["2022-02-14",57879.9011,68466.4814,57879.9011,63024.7812,297.0],["2022-02-15",63222.6642,67674.9645,61441.7441,65992.9844,144.0],["2022-02-16",65696.1633,68268.6035,63420.5432,67576.0234,50.0],["2022-02-17",67279.2009,67279.2009,58671.4207,61342.8008,60.0],["2022-02-18",60848.1023,62035.3823,55406.4021,58968.2422,33.0],["2022-02-22",56395.8024,57682.0224,51943.5022,55406.4023,32.0],["2022-02-23",55406.4009,56494.741,51943.5009,55307.4609,17.0],["2022-02-24",52042.4407,59067.1808,50459.4007,58869.3008,35.0],["2022-02-25",58473.5417,60551.2817,57385.2017,59759.7617,14.0],["2022-02-28",60749.1629,65597.2232,60264.3561,64805.7031,28.0],["2022-03-01",65201.4643,66289.8044,59858.704,65992.9844,19.0],["2022-03-02",67081.3251,71731.5055,65834.678,69356.9453,46.0],["2022-03-03",70247.4025,70544.2225,64607.8223,65300.4023,17.0],["2022-03-04",64113.1223,65894.0423,59957.6421,61441.7422,16.0],["2022-03-07",60650.2236,61441.7437,51943.5031,52438.2031,35.0],["2022-03-08",53427.6024,57088.3825,48183.7821,52932.9023,37.0],["2022-03-09",54120.1815,59265.0617,53427.6015,55901.1016,17.0],["2022-03-10",55802.16,63915.24,55802.16,61837.5,74.0],["2022-03-11",60848.1017,61639.6217,55901.1016,55901.1016,17.0],["2022-03-14",55901.102,56890.5021,51151.9819,51250.9219,13.0],["2022-03-15",51943.5,55703.22,51943.5,54417.0,10.0],["2022-03-16",55109.5798,59363.9998,51448.7998,53031.8398,25.0],["2022-03-17",52438.2012,61144.9214,52438.2012,59462.9414,28.0],["2022-03-18",59364.0032,60056.5833,56000.043,57385.2031,24.0],["2022-03-21",58176.7208,60353.4008,55693.3275,56395.8008,24.0],["2022-03-22",55505.3405,58889.087,55505.3405,56098.9805,23.0],["2022-03-23",56098.9798,61738.5598,51448.7998,53031.8398,100.0],["2022-03-24",53031.8411,54417.0012,51151.9811,51745.6211,18.0],["2022-03-25",51448.8012,52339.2612,46402.8611,46798.6211,36.0],["2022-03-28",46798.6213,48777.4213,44720.8812,45710.2812,29.0],["2022-03-29",45017.7005,50459.4005,45017.7005,46204.9805,84.0],["2022-03-30",45116.6425,46402.8625,41554.8023,43038.9023,27.0],["2022-03-31",42544.2006,45809.2207,40862.2206,42643.1406,45.0],["2022-04-01",42346.3207,43929.3607,38685.5406,40169.6406,124.0],["2022-04-04",40367.5195,40921.5828,37795.0796,40367.5195,39.0],["2022-04-05",40169.6431,41455.8632,39180.2431,40070.7031,17.0],["2022-04-06",39872.8231,42939.9633,39773.8831,40070.7031,23.0],["2022-04-07",40367.5198,41060.0998,34727.9398,35717.3398,44.0],["2022-04-08",37696.1424,37696.1424,34035.3622,34233.2422,24.0],["2022-04-11",35519.46,39081.3,33639.6,37102.5,32.0],["2022-04-12",37399.3204,37399.3204,32155.5003,32452.3203,28.0],["2022-04-13",33045.9598,34035.3598,32452.3198,33243.8398,12.0],["2022-04-14",33243.8412,34233.2413,32254.4412,33342.7812,12.0],["2022-04-18",32947.0217,34332.1817,31166.1016,31166.1016,15.0],["2022-04-19",30770.3407,31858.6807,29780.9407,30968.2207,10.0],["2022-04-20",31561.8605,33540.6606,30968.2205,32056.5605,10.0],["2022-04-21",32155.5012,32551.2613,29978.8212,30176.7012,8.0],["2022-04-22",30176.7012,31660.8012,29286.2411,30176.7012,13.0],["2022-04-25",29682.001,31265.041,28890.4809,31265.041,7.0],["2022-04-26",30374.5817,32056.5618,28831.1184,29385.1816,11.0],["2022-04-27",29682.0001,35519.4601,29385.1801,30374.5801,206.0],["2022-04-28",30176.7004,30671.4004,26713.8004,28197.9004,19.0],["2022-04-29",28989.4218,29088.3618,27109.5617,27604.2617,5.0],["2022-05-02",27208.5007,27208.5007,24735.0006,25328.6406,14.0],["2022-05-03",25724.4004,27109.5604,25724.4004,25724.4004,12.0],["2022-05-04",25724.4002,27901.0802,25526.5202,26812.7402,7.0],["2022-05-05",26812.741,27604.261,25041.7142,25625.4609,5.0],["2022-05-06",25625.4606,27109.5607,24932.8806,25328.6406,13.0],["2022-05-09",25229.7014,26614.8615,24438.1814,24833.9414,11.0],["2022-05-10",25031.8197,26515.9197,22360.4398,22657.2598,10.0],["2022-05-11",23844.5403,23844.5403,20045.2435,21865.7402,6.0],["2022-05-12",20876.3397,22756.1997,19985.8797,21964.6797,6.0],["2022-05-13",21964.6797,23151.9597,21766.7997,21964.6797,9.0],["2022-05-16",23151.9606,23745.6006,21281.9938,22855.1406,25.0],["2022-05-17",23745.6002,23745.6002,21766.8002,23102.4902,4.0],["2022-05-18",22459.3809,23646.6609,21766.8008,22459.3809,4.0],["2022-05-19",22756.1998,24537.1198,22360.4399,23349.8398,11.0],["2022-05-20",23448.7811,23943.4811,21074.221,21371.041,12.0],["2022-05-23",21766.8005,22113.0905,20975.2805,21469.9805,2.0],["2022-05-24",21667.8616,22152.6684,19788.0014,20579.5215,8.0],["2022-05-25",20183.761,22261.5011,20183.761,22063.6211,2.0],["2022-05-26",21568.9208,23250.9009,21568.9208,22459.3809,4.0],["2022-05-27",22954.0815,24735.0016,22212.0314,23053.0215,3.0],["2022-05-31",24734.9998,25526.5198,23498.2498,25130.7598,8.0],["2022-06-01",25130.7613,27010.6214,22756.2012,23448.7812,8.0],["2022-06-02",24141.3602,24833.9402,23062.9135,24339.2402,1.0],["2022-06-03",25229.7017,25229.7017,23250.9016,24438.1816,3.0],["2022-06-06",24438.1814,26614.8615,23745.6013,24833.9414,2.0],["2022-06-07",24240.3002,25427.5802,23250.9002,24339.2402,4.0],["2022-06-08",23943.4805,25724.4006,23943.4805,24636.0605,4.0],["2022-06-09",24636.0614,28296.8416,24636.0614,25526.5215,20.0],["2022-06-10",26318.0403,27604.2603,24863.6219,27505.3203,10.0],["2022-06-13",29088.3613,29682.0013,26614.8612,28395.7812,29.0],["2022-06-14",27901.0813,30671.4015,25229.7012,25922.2812,20.0],["2022-06-15",22360.441,25328.6411,22261.501,24537.1211,12.0],["2022-06-16",23349.8412,24833.9412,20975.281,22063.6211,9.0],["2022-06-17",21469.9798,23349.8398,20282.6998,22657.2598,11.0],["2022-06-21",23053.0202,23745.6002,21469.9801,23646.6602,15.0],["2022-06-22",22657.2601,26120.1602,22657.2601,26120.1602,15.0],["2022-06-23",26614.8603,26713.8003,23250.9002,24339.2402,5.0],["2022-06-24",25229.7002,25625.4602,23349.8402,24339.2402,4.0],["2022-06-27",23597.1912,23646.6612,22558.3212,22756.2012,2.0],["2022-06-28",23844.5409,23844.5409,21568.9208,21766.8008,5.0],["2022-06-29",22241.7133,22459.3816,21074.2215,21272.1016,2.0],["2022-06-30",21766.7998,21865.7398,20678.4598,20876.3398,3.0],["2022-07-01",20480.5804,22063.6204,20480.5804,20777.4004,4.0],["2022-07-05",20282.7001,21925.1033,18798.6001,20480.5801,17.0],["2022-07-06",20777.4,21371.04,19788.0,19788.0,5.0],["2022-07-07",20282.6996,20579.5196,18798.5996,18798.5996,15.0],["2022-07-08",18600.7213,19392.2413,17512.3812,18501.7812,19.0],["2022-07-11",18402.8407,18501.7807,16127.2206,16325.1006,15.0],["2022-07-12",16621.9207,17166.0907,14841.0006,15434.6406,23.0],["2022-07-13",14939.9404,16028.2804,14445.2404,14593.6504,25.0],["2022-07-14",14643.1206,14939.9406,13653.7206,13851.6006,12.0],["2022-07-15",13752.6609,13851.6009,11407.7824,11872.8008,44.0],["2022-07-18",12169.6202,12565.3802,11180.2202,11971.7402,48.0],["2022-07-19",11674.9204,11971.7404,10388.7004,10883.4004,38.0],["2022-07-20",10982.34,11674.92,10487.64,11477.04,53.0],["2022-07-21",11081.2804,11477.0404,10784.4604,10883.4004,15.0],["2022-07-22",10685.5203,11477.0403,10685.5203,11081.2803,24.0],["2022-07-25",11279.1605,11378.1005,10091.8805,10685.5205,35.0],["2022-07-26",10388.7003,10685.5203,9587.2861,10190.8203,38.0],["2022-07-27",10190.8206,13356.9008,9656.5448,10487.6406,600.0],["2022-07-28",10388.7004,10487.6405,9706.0146,9992.9404,63.0],["2022-07-29",9696.1201,9992.9401,8904.6001,9379.5117,65.0],["2022-08-01",9300.3601,9498.2401,8014.1401,8113.0801,72.0],["2022-08-02",8192.2321,11378.1007,7934.9884,9537.8164,1697.0],["2022-08-03",9072.7984,10190.8201,8508.8401,9033.2217,362.0],["2022-08-04",9300.3608,9478.4524,8617.6749,9053.0107,117.0],["2022-08-05",9072.7982,9201.4198,8310.9598,8508.8398,119.0],["2022-08-08",8498.9462,9696.1205,8172.4446,9389.4062,352.0],["2022-08-09",9419.0884,10289.7601,8766.0842,9033.2217,246.0],["2022-08-10",8904.6002,9102.4802,8706.7202,8894.7061,69.0],["2022-08-11",9102.4802,9201.4202,8597.886,8805.6602,87.0],["2022-08-12",8904.6004,10784.4605,8835.342,10685.5205,275.0],["2022-08-15",9785.1665,11279.1608,9399.3007,9597.1807,250.0],["2022-08-16",9775.2718,9775.2718,8706.7202,9122.2686,129.0],["2022-08-17",8805.6607,8904.6007,8310.9607,8706.7207,80.0],["2022-08-18",8706.7201,9300.3601,8706.7201,9092.5859,47.0],["2022-08-19",9102.4803,9102.4803,8409.9003,8607.7803,44.0],["2022-08-22",8706.7201,8706.7201,8014.1401,8113.0801,46.0],["2022-08-23",8113.0801,8212.0201,7460.0759,7826.1543,50.0],["2022-08-24",7618.3801,7964.6701,7123.6801,7222.6201,57.0],["2022-08-25",7222.6203,7291.8782,6727.9203,7113.7861,37.0],["2022-08-26",7291.878,7321.5601,6935.6942,7321.5601,36.0],["2022-08-29",7321.5604,7816.2604,6925.8004,7648.0625,41.0],["2022-08-30",7697.5323,7984.4586,7420.5002,7628.2744,24.0],["2022-08-31",7707.4259,7915.2001,7450.1822,7826.1543,28.0],["2022-09-01",8113.0803,8113.0803,7529.3345,7717.3203,18.0],["2022-09-02",8301.0662,8301.0662,7420.5004,7618.3804,13.0],["2022-09-06",7954.7761,7954.7761,7321.5603,7371.0303,10.0],["2022-09-07",7380.9242,7618.3801,7034.6342,7321.5601,13.0],["2022-09-08",7321.5602,7519.4402,7024.7402,7341.3481,8.0],["2022-09-09",7420.5004,7717.3204,7420.5004,7519.4404,11.0],["2022-09-12",7519.4404,8014.1404,7351.2425,7836.0483,17.0],["2022-09-13",8301.066,8508.8402,7727.2143,8172.4443,82.0],["2022-09-14",8310.9604,9498.2405,8301.0663,9132.1621,132.0],["2022-09-15",9696.12,10091.88,8954.07,9547.71,135.0],["2022-09-16",9597.18,9894.0,8775.9784,9290.4658,88.0],["2022-09-19",9300.3607,9300.3607,8310.9607,8677.0391,32.0],["2022-09-20",8528.6289,8528.6289,7618.3805,8024.0347,36.0],["2022-09-21",7905.3062,8212.0204,7321.5604,7618.3804,38.0],["2022-09-22",7618.3802,7618.3802,7183.0444,7469.9702,24.0],["2022-09-23",7519.4405,7549.1226,6826.8604,7549.1226,89.0],["2022-09-26",8212.02,8904.6,7747.0021,8053.7158,78.0],["2022-09-27",8212.0202,8212.0202,7737.1081,7915.2002,15.0],["2022-09-28",7806.366,8607.7802,7667.8502,8261.4902,25.0],["2022-09-29",8113.0804,8469.2647,7489.7583,7836.0483,27.0],["2022-09-30",7964.6701,8261.4901,7618.3801,7667.8501,44.0],["2022-10-03",7717.3202,8508.8402,7331.4544,8261.4902,118.0],["2022-10-04",8271.3844,8508.8402,7885.5181,8261.4902,34.0],["2022-10-05",7915.2002,8320.8544,7727.2143,8202.126,21.0],["2022-10-06",8093.2918,8310.9601,7865.7301,8014.1401,16.0],["2022-10-07",7816.26,8261.4901,7628.2742,7925.0942,12.0],["2022-10-10",7687.6382,8113.0803,7519.4403,7717.3203,12.0],["2022-10-11",7578.8044,7747.0023,7519.4402,7657.9561,7.0],["2022-10-12",7915.2001,7915.2001,6925.8001,7321.5601,16.0],["2022-10-13",7321.5603,7687.6382,7024.7403,7371.0303,13.0],["2022-10-14",7420.5003,7717.3204,7222.6203,7272.0903,9.0],["2022-10-17",7331.4546,7568.9104,7074.2104,7173.1504,7.0],["2022-10-18",7074.21,7519.44,7074.21,7133.5742,9.0],["2022-10-19",7321.5603,7400.7124,6826.8603,6925.8003,17.0],["2022-10-20",6925.8002,6935.6944,6530.0402,6648.7681,26.0],["2022-10-21",6569.616,6826.8602,6530.0402,6648.7681,8.0],["2022-10-24",6975.27,7054.4221,6510.2521,6530.04,16.0],["2022-10-25",6628.9803,6915.9061,6332.1603,6480.5703,32.0],["2022-10-26",6896.1179,6896.1179,6480.57,6658.6621,12.0],["2022-10-27",6678.4502,6757.6023,5936.4002,6233.2202,19.0],["2022-10-28",6431.1004,6431.1004,5966.0824,6193.6445,28.0],["2022-10-31",6628.98,6628.98,6084.81,6183.75,9.0],["2022-11-01",6233.2203,6292.5845,5738.5203,6134.2803,10.0],["2022-11-02",5837.4603,6243.1145,5837.4603,6035.3403,8.0],["2022-11-03",5857.2481,6084.8102,5857.2481,5886.9302,6.0],["2022-11-04",5936.4004,6035.3404,5738.5204,5936.4004,8.0],["2022-11-07",6035.3403,6035.3403,5748.4145,5847.3545,9.0],["2022-11-08",5936.4002,6134.2802,5787.9902,5886.9302,14.0],["2022-11-09",5768.2021,6233.22,5738.52,5867.1421,9.0],["2022-11-10",5936.4001,6134.2801,5738.5201,6084.8101,10.0],["2022-11-11",6134.2803,6480.5703,6134.2803,6450.8882,12.0],["2022-11-14",6698.238,7321.5602,6450.888,6935.6943,59.0],["2022-11-15",7123.6803,7123.6803,6035.3403,6480.5703,60.0],["2022-11-16",6431.1004,6530.0404,5936.4003,6381.6304,14.0],["2022-11-17",6490.4645,6490.4645,6045.2345,6134.2803,9.0],["2022-11-18",6391.5241,6411.312,5936.3999,6282.6899,7.0],["2022-11-21",6134.2803,6144.1745,5738.5203,5847.3545,13.0],["2022-11-22",5837.4601,6035.3401,5639.5801,5639.5801,15.0],["2022-11-23",5758.3081,5886.9302,5540.6402,5728.626,10.0],["2022-11-25",5639.58,5837.46,5639.58,5738.52,5.0],["2022-11-28",6035.34,6035.34,5738.52,5837.46,6.0],["2022-11-29",5886.9302,5936.4002,5639.5802,5787.9902,9.0],["2022-11-30",5936.4,5936.4,5639.58,5738.52,4.0],["2022-12-01",5936.4003,6035.3403,5738.5203,6005.6582,10.0],["2022-12-02",5985.8702,6718.026,5985.8702,6520.146,11.0],["2022-12-05",7004.9526,7004.9526,6233.2204,6599.2983,12.0],["2022-12-06",6925.8,6925.8,6163.9621,6371.7358,6.0],["2022-12-07",6688.3446,6826.8604,6193.6446,6727.9204,8.0],["2022-12-08",7024.7401,7024.7401,6342.0543,6718.0259,3.0],["2022-12-09",6718.0259,6718.0259,6163.9621,6530.04,10.0],["2022-12-12",6440.9943,6440.9943,6163.9622,6173.856,6.0],["2022-12-13",6510.2525,6520.1462,5985.8704,6253.0083,13.0],["2022-12-14",6163.9622,6520.1459,6134.2801,6144.1743,6.0],["2022-12-15",6154.0681,6530.0402,6045.2344,6074.916,5.0],["2022-12-16",6332.1604,6530.0404,5936.4004,5936.4004,11.0],["2022-12-19",5936.4,6134.28,5649.4742,5738.52,5.0],["2022-12-20",5649.4742,5936.4,5649.4742,5738.52,9.0],["2022-12-21",5837.4603,6045.2345,5639.5803,5689.0503,7.0],["2022-12-22",5936.4003,6431.1004,5689.0503,6035.3403,33.0],["2022-12-23",5916.6124,6332.1603,5916.6124,6134.2803,6.0],["2022-12-27",6035.3404,6332.1604,5837.4604,5936.4004,8.0],["2022-12-28",5758.3081,5936.4002,5441.7001,5698.9443,14.0],["2022-12-29",5540.64,5797.8842,5342.76,5738.52,25.0],["2022-12-30",5540.6404,5837.4604,5441.7004,5619.7925,10.0],["2023-01-03",5797.8843,5837.4601,5441.7001,5540.6401,15.0],["2023-01-04",5451.5943,5738.5201,5362.548,5540.6401,11.0],["2023-01-05",5550.5342,5738.5201,5352.6542,5451.5942,21.0],["2023-01-06",5065.7283,5540.6404,5045.9404,5144.8804,26.0],["2023-01-09",5342.76,5441.7,5144.88,5293.29,8.0],["2023-01-10",5263.6081,5441.7002,5194.3502,5412.0181,13.0],["2023-01-11",5441.7002,5738.5202,5342.7602,5441.7002,15.0],["2023-01-12",5441.7001,5639.5801,5342.7601,5540.6401,7.0],["2023-01-13",5619.7923,6282.6903,5451.5944,6134.2803,30.0],["2023-01-17",6332.1603,6619.0862,5936.4003,6035.3403,28.0],["2023-01-18",6035.3401,6421.2059,6035.3401,6084.8101,15.0],["2023-01-19",6233.2203,6431.1003,6084.8103,6134.2803,26.0],["2023-01-20",6233.2202,6431.1002,5985.8702,6074.916,17.0],["2023-01-23",6084.8104,7024.7404,6084.8104,6569.6162,30.0],["2023-01-24",6727.92,7222.6201,6628.98,6688.3442,15.0],["2023-01-25",6727.9203,6925.8003,6431.1003,6450.8882,12.0],["2023-01-26",6539.9343,6836.7543,6381.6301,6431.1001,15.0],["2023-01-27",6579.5103,7717.3203,6134.2802,6579.5103,174.0],["2023-01-30",6925.8004,6925.8004,6084.8104,6253.0083,46.0],["2023-01-31",6342.0544,6609.1923,5966.0823,6233.2202,30.0],["2023-02-01",6351.9483,6688.3446,5966.0824,6035.3403,32.0],["2023-02-02",6332.1601,6332.1601,6035.3401,6084.8101,31.0],["2023-02-03",6213.4322,6727.9201,6045.2343,6619.0859,42.0],["2023-02-06",6925.8001,7123.6801,6431.1001,6619.0859,47.0],["2023-02-07",6826.86,6826.86,6233.22,6628.98,24.0],["2023-02-08",6520.1462,6628.9804,6342.0546,6381.6304,15.0],["2023-02-09",6332.1602,6381.6302,5540.6401,5857.248,46.0],["2023-02-10",5679.1558,5857.2479,5095.41,5392.23,41.0],["2023-02-13",5639.5804,5639.5804,5194.3504,5461.4883,56.0],["2023-02-14",5600.0042,5867.1421,5342.76,5738.52,38.0],["2023-02-15",5867.1422,5886.9301,5550.5343,5669.2622,17.0],["2023-02-16",5669.2621,5738.52,5451.5942,5609.8979,6.0],["2023-02-17",5728.6262,5728.6262,5204.2445,5431.8062,15.0],["2023-02-21",5392.2303,5441.7003,4966.7882,5026.1523,17.0],["2023-02-22",4422.6181,4857.9544,3799.2962,4175.2681,121.0],["2023-02-23",3706.9521,4043.3479,3291.4039,3393.6421,207.0],["2023-02-24",3390.3441,3390.3441,3199.0602,3238.6362,41.0],["2023-02-27",3265.0201,3792.7001,3265.0201,3482.688,322.0],["2023-02-28",3456.3042,3764.997,3443.1123,3601.4163,139.0],["2023-03-01",3627.8002,3661.4397,3357.3641,3555.2441,54.0],["2023-03-02",3542.0522,4003.7722,3298.0001,3357.364,266.0],["2023-03-03",3396.9401,3627.8001,3369.2369,3575.0322,113.0],["2023-03-06",3502.4762,3697.0581,3396.9402,3396.9402,44.0],["2023-03-07",3383.748,3522.264,3291.404,3357.364,27.0],["2023-03-08",3403.5361,3403.5361,3238.6361,3324.384,26.0],["2023-03-09",3251.8281,3338.2358,3047.3523,3047.3523,49.0],["2023-03-10",3040.7561,3179.2722,2776.9161,2803.3,46.0],["2023-03-13",2730.744,2790.108,2334.984,2341.5801,59.0],["2023-03-14",2427.328,2638.4001,2242.6401,2559.248,114.0],["2023-03-15",2480.0961,2836.2801,2480.0961,2816.4922,690.0],["2023-03-16",2704.3601,2770.3202,2400.9441,2559.248,436.0],["2023-03-17",2506.4801,2506.4801,1912.8401,1912.8401,293.0],["2023-03-20",1932.6281,1966.2676,1678.682,1701.7681,129.0],["2023-03-21",1708.364,1813.9,1649.0,1807.304,284.0],["2023-03-22",1767.728,1780.92,1668.788,1774.324,58.0],["2023-03-23",1721.5561,1780.9201,1701.7681,1708.364,33.0],["2023-03-24",1681.98,1755.1956,1681.98,1741.344,22.0],["2023-03-27",1734.748,1856.774,1734.748,1813.9,59.0],["2023-03-28",1787.5161,1840.284,1787.5161,1813.9,21.0],["2023-03-29",1833.6881,1945.82,1820.4961,1939.224,38.0],["2023-03-30",1972.204,1974.1828,1846.88,1899.6481,39.0],["2023-03-31",1965.6081,2018.3761,1807.304,1985.3961,61.0],["2023-04-03",1912.84,1972.204,1734.748,1734.748,38.0],["2023-04-04",1931.3089,1931.3089,1747.9401,1747.9401,24.0],["2023-04-05",1873.2641,1873.2641,1688.5761,1761.1321,32.0],["2023-04-06",1747.94,1840.284,1730.1308,1807.304,8.0],["2023-04-10",1765.7492,1873.264,1754.5361,1820.4961,14.0],["2023-04-11",1853.4761,1899.6481,1780.92,1780.92,27.0],["2023-04-12",1830.3901,1846.8801,1788.1757,1800.7081,12.0],["2023-04-13",1787.5161,2242.6401,1787.5161,2183.2761,306.0],["2023-04-14",2176.68,2572.44,1972.204,1972.204,894.0],["2023-04-17",1972.204,2466.904,1945.82,2216.2561,384.0],["2023-04-18",2222.8522,3245.8918,2216.2562,2892.3462,2732.0],["2023-04-19",3014.3722,3086.928,2671.3801,2895.644,361.0],["2023-04-20",2776.9162,2889.0481,2704.3601,2875.8562,43.0],["2023-04-21",2790.1081,2829.6842,2183.2762,2288.8123,161.0],["2023-04-24",2288.8122,2473.5002,2222.8522,2242.6401,34.0],["2023-04-25",2150.2961,2229.4479,1978.8,2005.184,26.0],["2023-04-26",2071.144,2097.528,1906.244,1939.224,54.0],["2023-04-27",1926.032,2101.4856,1926.032,1972.204,28.0],["2023-04-28",2031.5679,2094.23,2031.5679,2044.76,8.0],["2023-05-01",2097.528,2097.528,1985.3962,1998.588,6.0],["2023-05-02",2137.1039,2407.54,1998.5879,2348.176,90.0],["2023-05-03",2341.5801,2557.2694,2242.6401,2354.7722,114.0],["2023-05-04",2394.348,2882.4523,2156.8922,2559.248,318.0],["2023-05-05",2559.248,2730.7441,2407.5401,2559.248,50.0],["2023-05-08",2658.188,2658.188,2354.7722,2513.0762,47.0],["2023-05-09",2664.7841,2671.3801,2572.4401,2638.4001,51.0],["2023-05-10",2770.32,2770.32,2467.5634,2539.46,25.0],["2023-05-11",2697.764,3119.9079,2542.7579,2757.1279,141.0],["2023-05-12",2697.764,2743.9361,2572.4401,2612.0161,59.0],["2023-05-15",2612.016,2737.34,2612.016,2631.804,14.0],["2023-05-16",2737.34,2737.34,2519.6721,2615.314,29.0],["2023-05-17",2684.5721,2757.1279,2631.804,2677.9761,39.0],["2023-05-18",2757.1279,2803.3,2651.5921,2710.9561,44.0],["2023-05-19",2836.2801,2842.8762,2664.7841,2671.3801,35.0],["2023-05-22",2823.0879,3265.02,2710.956,3093.5239,518.0],["2023-05-23",3265.0202,3265.0202,2724.1481,2889.0481,115.0],["2023-05-24",2961.6039,2964.9021,2750.5321,2935.22,37.0],["2023-05-25",3047.3522,3429.9201,2856.068,3086.928,599.0],["2023-05-26",2981.3921,2981.3921,2638.4,2823.0879,91.0],["2023-05-30",2935.22,2935.22,2823.0879,2836.28,43.0],["2023-05-31",2849.4721,3067.14,2751.8512,2981.3921,76.0],["2023-06-01",2948.4121,3086.9279,2922.0279,2981.3921,58.0],["2023-06-02",3001.18,3060.544,2955.0079,2994.584,22.0],["2023-06-05",3027.564,3086.928,2981.3921,3040.7561,21.0],["2023-06-06",3040.7561,3040.7561,2882.4521,2882.4521,50.0],["2023-06-07",2941.816,2941.816,2803.3,2935.22,32.0],["2023-06-08",2941.8161,3067.1401,2829.684,3040.7561,25.0],["2023-06-09",3080.3323,3080.3323,2968.2002,2968.2002,16.0],["2023-06-12",2902.2402,2922.0281,2834.9609,2872.5581,15.0],["2023-06-13",2869.2601,3027.564,2836.2801,3007.7761,54.0],["2023-06-14",3034.1602,3232.0402,3020.9681,3138.377,65.0],["2023-06-15",3298.0002,3298.0002,2981.3923,3001.1802,28.0],["2023-06-16",3040.7562,3146.2923,2928.6241,3001.1802,44.0],["2023-06-20",3007.7762,3080.3322,2922.028,2987.988,24.0],["2023-06-21",3067.1402,3100.1202,2922.0281,3001.1802,80.0],["2023-06-22",3133.1001,3298.0001,3034.1601,3119.908,156.0],["2023-06-23",3184.5489,3184.5489,3034.1601,3119.908,23.0],["2023-06-26",3278.2122,3278.2122,3034.1601,3040.7561,69.0],["2023-06-27",3047.3522,3152.888,3034.1601,3053.948,13.0],["2023-06-28",3093.5241,3126.5041,3080.3323,3080.3323,14.0],["2023-06-29",3080.3323,3139.6962,3027.5641,3080.3323,16.0],["2023-06-30",3080.3321,3237.9765,3034.16,3106.7161,52.0],["2023-07-03",3278.2121,3278.2121,3067.14,3139.696,23.0],["2023-07-05",3166.0801,3212.2521,3073.7361,3085.6089,14.0],["2023-07-06",3185.8679,3185.8679,3001.18,3060.5439,30.0],["2023-07-07",3133.1001,3344.1722,3086.928,3212.2522,98.0],["2023-07-10",3113.3123,3245.2323,3106.7162,3159.4841,30.0],["2023-07-11",3126.5041,3192.4641,3086.9281,3113.3123,39.0],["2023-07-12",3166.0802,3166.0802,2922.0281,2922.0281,59.0],["2023-07-13",3047.3521,3067.1401,2902.2401,2961.604,14.0],["2023-07-14",2961.604,3073.7361,2710.9561,2869.26,62.0],["2023-07-17",2902.2402,2902.2402,2770.3202,2809.8962,14.0],["2023-07-18",2769.0007,2869.26,2724.1479,2724.1479,29.0],["2023-07-19",2776.9161,2881.1328,2671.38,2757.1279,30.0],["2023-07-20",2803.3001,2814.5134,2644.9961,2664.1245,25.0],["2023-07-21",2724.1481,2737.3402,2675.3379,2730.7441,8.0],["2023-07-24",2697.7641,2697.7641,2400.9441,2450.4141,40.0],["2023-07-25",2473.5001,2651.5922,2374.5601,2400.9441,23.0],["2023-07-26",2374.5601,2424.0301,2361.368,2364.0066,15.0],["2023-07-27",2466.9039,2472.8404,2236.0439,2269.0239,13.0],["2023-07-28",2229.4479,2315.196,2156.8921,2156.8921,19.0],["2023-07-31",2196.4681,2302.0041,2157.5518,2176.6802,16.0],["2023-08-01",2183.276,2183.276,2077.74,2143.7,39.0],["2023-08-02",2011.7802,2148.3174,2011.7802,2051.3562,16.0],["2023-08-03",2044.7601,2141.0617,2044.7601,2117.3162,26.0],["2023-08-04",2163.4879,2288.8121,2110.72,2123.9121,83.0],["2023-08-07",2110.72,2143.7,2044.76,2094.23,11.0],["2023-08-08",2086.9745,2163.488,2044.7601,2163.488,12.0],["2023-08-09",2143.7001,2143.7001,2044.7601,2117.3162,17.0],["2023-08-10",2110.7201,2110.7201,1813.9001,1833.6881,17.0],["2023-08-11",1939.224,1965.6081,1912.84,1939.224,9.0],["2023-08-14",1945.82,1945.82,1813.9,1820.4961,32.0],["2023-08-15",1860.072,1879.86,1813.9,1831.7092,13.0],["2023-08-16",1853.4761,1853.4761,1714.9601,1714.9601,17.0],["2023-08-17",1734.7481,1734.7481,1662.1921,1714.9601,14.0],["2023-08-18",1668.7881,1747.94,1649.0,1662.192,71.0],["2023-08-21",1668.788,1728.152,1510.484,1616.02,93.0],["2023-08-22",1569.848,1602.828,1418.14,1418.14,41.0],["2023-08-23",1424.7361,1424.7361,1319.2001,1352.1801,33.0],["2023-08-24",1352.18,1371.968,1352.18,1360.0952,3.0],["2023-08-25",1675.384,1675.384,1358.7761,1424.7361,8.0],["2023-08-28",1457.7161,1457.7161,1424.7361,1424.7361,5.0],["2023-08-29",1378.564,1470.908,1358.7761,1418.14,9.0],["2023-08-30",1418.14,1517.08,1418.14,1457.7161,19.0],["2023-08-31",1424.7361,1638.4464,1424.7361,1543.464,66.0],["2023-09-01",1635.8081,2941.8162,1503.8881,1985.3961,2503.0],["2023-09-05",1787.5161,2011.7801,1693.8529,1787.5161,212.0],["2023-09-06",1754.5361,1754.5361,1556.6561,1596.2321,55.0],["2023-09-07",1556.6561,1761.1321,1550.0601,1714.9601,71.0],["2023-09-08",1767.7281,1833.6881,1642.404,1794.1121,43.0],["2023-09-11",1767.7281,1770.3665,1550.0601,1589.6361,108.0],["2023-09-12",1754.536,1761.132,1563.252,1649.0,93.0],["2023-09-13",1747.94,1906.244,1688.5761,1701.7681,93.0],["2023-09-14",1754.5361,1893.052,1642.404,1662.192,321.0],["2023-09-15",1622.6161,1714.9601,1550.0601,1596.2321,234.0],["2023-09-18",1622.6161,1622.6161,1563.2521,1596.2321,8.0],["2023-09-19",1587.6573,1629.212,1583.0401,1629.212,7.0],["2023-09-20",1556.6561,1628.5525,1556.6561,1602.8281,8.0],["2023-09-21",1589.6361,1649.0001,1589.6361,1629.212,9.0],["2023-09-22",1649.0,1686.5972,1556.656,1649.0,15.0],["2023-09-25",1681.9801,1714.9601,1602.8281,1668.7881,18.0],["2023-09-26",1596.232,1710.3428,1596.232,1644.3828,6.0],["2023-09-27",1635.8081,1635.8081,1563.2521,1563.2521,6.0],["2023-09-28",1635.8081,1654.9365,1602.8281,1647.0212,3.0],["2023-09-29",1645.0425,1649.0001,1596.2321,1642.4041,7.0],["2023-10-02",1596.2321,1649.0001,1555.9965,1596.2321,11.0],["2023-10-03",1596.232,1637.1273,1550.0601,1550.0601,3.0],["2023-10-04",1609.424,1609.424,1484.1001,1556.6561,6.0],["2023-10-05",1503.888,1609.424,1503.888,1536.868,16.0],["2023-10-06",1524.9953,1574.4653,1517.0801,1517.0801,9.0],["2023-10-09",1695.172,1695.172,1484.1,1497.292,20.0],["2023-10-10",1517.08,1600.8492,1431.332,1490.696,16.0],["2023-10-11",1484.7596,1489.3767,1411.5439,1411.5439,14.0],["2023-10-12",1404.948,1461.0139,1378.5639,1451.12,10.0],["2023-10-13",1451.12,1484.1,1325.7961,1385.16,30.0],["2023-10-16",1391.7561,1424.7361,1385.1601,1391.7561,4.0],["2023-10-17",1414.842,1477.504,1352.1801,1352.1801,11.0],["2023-10-18",1365.3721,1497.2921,1319.2001,1365.3721,20.0],["2023-10-19",1323.8172,1365.372,1253.24,1299.412,21.0],["2023-10-20",1292.8161,1346.2437,1154.3001,1256.5381,16.0],["2023-10-23",1253.24,1273.028,1141.108,1141.108,13.0],["2023-10-24",1207.0681,1207.0681,850.8841,995.9961,36.0],["2023-10-25",989.4,992.698,966.314,989.4,4.0],["2023-10-26",949.824,1055.36,949.824,963.016,9.0],["2023-10-27",1055.36,1121.32,1028.9761,1028.9761,17.0],["2023-10-30",1101.532,1101.532,1029.6356,1094.936,4.0],["2023-10-31",1147.7039,1154.3,1081.7439,1094.936,6.0],["2023-11-01",1055.36,1121.3201,976.2081,976.2081,6.0],["2023-11-02",976.2081,1118.6817,976.2081,1048.764,8.0],["2023-11-03",1088.34,1147.704,1055.36,1101.532,11.0],["2023-11-06",1035.572,1088.34,1009.188,1061.9561,9.0],["2023-11-07",1028.9761,1044.8064,969.612,976.2081,12.0],["2023-11-08",1015.784,1022.38,916.844,930.036,10.0],["2023-11-09",916.844,989.4,916.844,969.612,6.0],["2023-11-10",989.4,989.4,659.6,771.732,64.0],["2023-11-13",699.176,771.732,659.6,705.772,20.0],["2023-11-14",705.772,761.838,674.1112,732.156,18.0],["2023-11-15",705.772,752.6036,692.58,751.944,18.0],["2023-11-16",778.3281,791.52,718.9641,718.9641,23.0],["2023-11-17",771.732,771.732,705.772,705.772,29.0],["2023-11-20",705.772,750.6249,586.3845,592.3209,156.0],["2023-11-21",606.832,718.9641,521.7436,560.66,15197.0],["2023-11-22",583.746,936.632,570.554,857.48,17362.0],["2023-11-24",758.54,844.2881,705.772,798.116,1928.0],["2023-11-27",771.732,784.924,587.044,705.772,1055.0],["2023-11-28",659.6,718.9641,573.852,659.6,681.0],["2023-11-29",646.4081,672.792,593.64,620.024,457.0],["2023-11-30",620.024,659.6,547.468,561.9792,500.0],["2023-12-01",527.68,557.362,399.7176,437.3148,935.0],["2023-12-04",435.9956,467.6564,435.336,453.8048,165.0],["2023-12-05",454.4644,527.0204,442.5916,520.4244,441.0],["2023-12-06",527.68,751.944,498.6576,501.9556,5114.0],["2023-12-07",484.1464,527.68,449.1876,499.3172,663.0],["2023-12-08",449.8472,500.6364,449.1876,481.508,334.0],["2023-12-11",472.2736,479.5292,430.7188,430.7188,251.0],["2023-12-12",434.0168,457.1028,422.144,435.336,139.0],["2023-12-13",474.912,475.5716,402.356,415.548,195.0],["2023-12-14",403.6752,435.336,402.356,428.74,198.0],["2023-12-15",435.336,435.336,412.25,422.8036,83.0],["2023-12-18",455.124,455.124,389.164,412.9096,220.0],["2023-12-19",404.3348,415.548,389.164,389.164,217.0],["2023-12-20",317.9272,369.376,313.31,337.0556,510.0],["2023-12-21",303.416,337.0556,290.224,297.4796,546.0],["2023-12-22",296.82,342.992,280.33,299.4584,246.0],["2023-12-26",310.012,321.8848,290.224,310.012,211.0],["2023-12-27",310.012,387.1852,306.0544,341.6728,1935.0],["2023-12-28",339.694,382.568,323.204,328.4808,454.0],["2023-12-29",352.886,392.462,329.8,354.2052,872.0],["2024-01-02",342.992,375.972,339.694,352.2264,215.0],["2024-01-03",356.184,374.6528,352.2264,367.3972,97.0],["2024-01-04",361.4608,369.376,336.396,355.5244,172.0],["2024-01-05",342.992,369.376,341.6728,366.078,36.0],["2024-01-08",369.376,369.376,344.3112,363.4396,64.0],["2024-01-09",369.376,395.76,368.7164,377.9508,98.0],["2024-01-10",367.3972,371.3548,337.0556,352.886,78.0],["2024-01-11",362.78,362.78,323.204,333.7576,83.0],["2024-01-12",344.9708,347.6092,317.9272,321.8848,168.0],["2024-01-16",329.8,336.396,318.5868,329.8,170.0],["2024-01-17",331.1192,336.396,326.502,326.502,53.0],["2024-01-18",329.8,336.396,296.1604,296.1604,39.0],["2024-01-19",316.608,329.8,297.4796,318.5868,35.0],["2024-01-22",329.8,329.8,303.416,304.0756,32.0],["2024-01-23",321.2252,321.8848,309.3524,319.906,91.0],["2024-01-24",316.608,319.906,309.3524,311.9908,33.0],["2024-01-25",321.2252,326.502,305.3948,319.2464,57.0],["2024-01-26",310.012,335.7364,310.012,325.1828,83.0],["2024-01-29",329.8,329.8,310.012,322.5444,48.0],["2024-01-30",311.9908,326.502,296.82,296.82,213.0],["2024-01-31",296.82,311.9908,277.6916,297.4796,97.0],["2024-02-01",303.416,310.012,282.3088,296.82,59.0],["2024-02-02",300.118,310.012,277.6916,296.82,75.0],["2024-02-05",302.7564,302.7564,290.224,301.4372,26.0],["2024-02-06",311.3312,311.3312,292.2028,304.0756,34.0],["2024-02-07",308.6928,322.5444,292.2028,313.9696,49.0],["2024-02-08",313.31,320.5656,296.82,316.608,73.0],["2024-02-09",326.502,326.502,303.416,323.204,35.0],["2024-02-12",303.416,323.204,303.416,306.714,55.0],["2024-02-13",319.906,322.5444,293.522,293.522,92.0],["2024-02-14",310.012,310.012,292.2028,303.416,91.0],["2024-02-15",318.5868,318.5868,296.1604,306.0544,81.0],["2024-02-16",308.0332,348.2688,286.926,341.6728,295.0],["2024-02-20",336.396,341.6728,306.714,313.31,155.0],["2024-02-21",313.31,321.2252,300.118,303.416,43.0],["2024-02-22",323.204,323.204,301.4372,303.416,39.0],["2024-02-23",322.5444,336.396,298.7988,321.8848,104.0],["2024-02-26",329.1404,329.1404,296.82,303.416,76.0],["2024-02-27",323.204,362.78,310.012,330.4596,366.0],["2024-02-28",336.396,339.694,297.4796,298.1392,258.0],["2024-02-29",316.608,319.906,298.1392,306.714,154.0],["2024-03-01",316.608,422.144,303.416,341.6728,1501.0],["2024-03-04",387.8448,527.68,358.1628,368.7164,4409.0],["2024-03-05",381.9084,395.76,315.9484,333.7576,851.0],["2024-03-06",324.5232,348.9284,217.668,290.224,1201.0],["2024-03-07",290.224,293.522,253.946,263.84,160.0],["2024-03-08",258.5632,277.032,231.5196,263.1804,238.0],["2024-03-11",280.9896,280.9896,237.456,253.946,182.0],["2024-03-12",255.2652,257.244,242.0732,255.9248,79.0],["2024-03-13",255.9248,260.542,237.456,239.4348,101.0],["2024-03-14",237.456,256.5844,231.5196,231.5196,66.0],["2024-03-15",246.6904,248.6692,230.86,230.86,193.0],["2024-03-18",248.0096,257.244,241.4136,244.052,126.0],["2024-03-19",254.6056,255.9248,237.456,238.1156,45.0],["2024-03-20",251.3076,258.5632,240.0944,253.946,81.0],["2024-03-21",263.84,263.84,241.4136,252.6268,57.0],["2024-03-22",256.5844,263.1804,217.0084,230.86,213.0],["2024-03-25",249.9884,249.9884,220.966,241.4136,107.0],["2024-03-26",230.2004,242.7328,229.5408,232.8388,50.0],["2024-03-27",242.0732,242.7328,211.072,220.966,179.0],["2024-03-28",223.6044,244.052,217.668,224.264,84.0],["2024-04-01",230.2004,237.456,217.668,220.3064,49.0],["2024-04-02",230.2004,238.7752,220.3064,235.4772,88.0],["2024-04-03",233.4984,244.052,220.966,244.052,8159.0],["2024-04-04",329.1404,385.2064,274.3936,349.588,64881.0],["2024-04-05",292.8624,379.27,290.224,319.906,4316.0],["2024-04-08",283.628,310.012,263.84,279.6704,1883.0],["2024-04-09",270.436,292.2028,250.648,263.84,668.0],["2024-04-10",255.2652,259.8824,224.9236,230.86,823.0],["2024-04-11",237.456,243.3924,212.3912,226.9024,411.0],["2024-04-12",217.668,235.4772,204.476,219.6468,498.0],["2024-04-15",217.668,217.668,165.5596,183.3688,658.0],["2024-04-16",178.092,224.264,171.496,204.476,385.0],["2024-04-17",211.072,213.0508,181.39,203.8164,271.0],["2024-04-18",203.8164,203.8164,179.4112,181.39,248.0],["2024-04-19",178.7516,193.2628,178.7516,183.3688,352.0],["2024-04-22",187.986,191.9436,183.3688,184.688,215.0],["2024-04-23",184.688,197.88,183.3688,191.9436,276.0],["2024-04-24",195.9012,211.072,191.284,197.88,258.0],["2024-04-25",191.9436,197.88,181.39,184.688,178.0],["2024-04-26",179.4112,187.986,173.4748,175.4536,209.0],["2024-04-29",197.88,197.88,168.8576,183.3688,346.0],["2024-04-30",184.688,184.688,172.1556,181.39,172.0],["2024-05-01",179.4112,183.3688,172.1556,181.39,163.0],["2024-05-02",181.39,184.688,170.1768,171.496,200.0],["2024-05-03",171.496,174.794,164.9,166.2192,262.0],["2024-05-06",171.496,174.794,164.9,165.5596,506.0],["2024-05-07",164.9,171.496,161.602,163.5808,169.0],["2024-05-08",169.5172,169.5172,158.9636,162.2616,173.0],["2024-05-09",160.2828,164.9,156.9848,164.9,125.0],["2024-05-10",166.2192,171.496,161.602,168.8576,127.0],["2024-05-13",176.1132,176.1132,170.1768,171.496,152.0],["2024-05-14",172.1556,181.39,168.8576,178.7516,225.0],["2024-05-15",211.072,389.164,185.3476,244.052,39588.0],["2024-05-16",230.2004,230.86,182.0496,191.284,4369.0],["2024-05-17",202.4972,217.668,186.6668,206.4548,2186.0],["2024-05-20",204.476,217.668,185.3476,217.668,840.0],["2024-05-21",193.2628,202.4972,184.688,194.582,643.0],["2024-05-22",194.582,194.582,179.4112,189.9648,1213.0],["2024-05-23",191.284,194.582,164.9,177.4324,797.0],["2024-05-24",174.1344,180.7304,173.4748,180.7304,297.0],["2024-05-28",178.7516,178.7516,151.708,166.2192,1378.0],["2024-05-29",155.006,161.602,153.6868,155.6656,809.0],["2024-05-30",158.9636,178.092,158.304,170.1768,748.0],["2024-05-31",176.7728,204.476,163.5808,178.7516,1916.0],["2024-06-03",178.092,181.39,168.8576,179.4112,647.0],["2024-06-04",174.1344,178.7516,168.198,171.496,307.0],["2024-06-05",168.8576,174.1344,165.5596,166.8788,133.0],["2024-06-06",171.496,171.496,155.006,158.304,612.0],["2024-06-07",164.9,173.4748,155.006,164.2404,998.0],["2024-06-10",167.5384,167.5384,149.0696,153.0272,791.0],["2024-06-11",157.6444,164.9,148.41,152.3676,344.0],["2024-06-12",153.6868,160.9424,142.4736,151.708,475.0],["2024-06-13",147.0908,153.0272,143.7928,152.3676,263.0],["2024-06-14",150.3888,158.304,145.112,145.7716,233.0],["2024-06-17",148.41,155.006,135.218,146.4312,510.0],["2024-06-18",428.0804,718.9641,257.9036,257.9036,580660.0],["2024-06-20",346.29,460.4008,317.2676,398.3984,204969.0],["2024-06-21",324.5232,348.2688,280.33,306.714,13924.0],["2024-06-24",318.5868,375.972,283.628,296.82,20575.0],["2024-06-25",275.0532,290.224,231.5196,261.8612,6704.0],["2024-06-26",204.476,217.668,164.9,187.986,11958.0],["2024-06-27",183.3688,186.0072,162.2616,164.9,6377.0],["2024-06-28",164.9,164.9,145.112,149.0696,5960.0],["2024-07-01",165.288,193.224,144.724,180.808,47290.0],["2024-07-02",169.168,171.884,145.8104,147.44,6953.0],["2024-07-03",157.14,164.9,145.888,151.32,5455.0],["2024-07-05",152.096,161.02,139.68,147.052,7800.0],["2024-07-08",145.5,145.5,128.04,138.904,4173.0],["2024-07-09",137.74,155.2,130.0576,143.172,4068.0],["2024-07-10",141.62,164.2792,141.62,157.528,7243.0],["2024-07-11",157.528,166.84,151.708,158.304,4570.0],["2024-07-12",158.304,178.092,157.14,169.556,4003.0],["2024-07-15",165.288,172.6212,155.2,159.856,3653.0],["2024-07-16",156.752,162.572,153.26,154.424,1443.0],["2024-07-17",154.424,178.48,154.424,171.108,6925.0],["2024-07-18",160.244,166.452,151.708,155.2,2690.0],["2024-07-19",153.648,156.364,147.44,149.38,2493.0],["2024-07-22",153.648,158.692,139.2532,143.56,3948.0],["2024-07-23",143.56,158.304,143.56,152.096,3028.0],["2024-07-24",155.2,159.856,147.44,150.544,2748.0],["2024-07-25",147.828,166.064,147.44,157.916,3773.0],["2024-07-26",145.5,155.2,141.62,145.888,4380.0],["2024-07-29",150.932,151.6692,140.456,143.948,1058.0],["2024-07-30",147.44,150.932,135.8,139.68,2683.0],["2024-07-31",139.68,145.888,136.188,139.292,980.0],["2024-08-01",139.68,141.3484,131.92,133.472,1008.0],["2024-08-02",131.92,140.844,128.04,139.68,1095.0],["2024-08-05",122.608,141.232,94.284,124.548,5193.0],["2024-08-06",124.548,124.548,115.236,116.4,585.0],["2024-08-07",118.728,121.3664,109.028,111.744,648.0],["2024-08-08",114.848,116.2448,106.7,107.088,540.0],["2024-08-09",106.7,111.744,103.208,108.446,425.0],["2024-08-12",108.252,111.356,97.0,97.0,1425.0],["2024-08-13",99.328,103.208,93.12,98.552,648.0],["2024-08-14",98.164,99.716,93.12,98.164,595.0],["2024-08-15",98.94,103.984,98.164,102.044,493.0],["2024-08-16",101.656,104.76,99.716,99.716,743.0],["2024-08-19",103.984,103.984,94.672,96.1076,673.0],["2024-08-20",97.388,112.132,97.388,109.416,1955.0],["2024-08-21",112.132,112.132,102.82,102.82,2150.0],["2024-08-22",109.028,111.744,105.148,106.1956,998.0],["2024-08-23",112.908,113.3736,105.2256,111.744,875.0],["2024-08-26",109.028,110.58,105.924,108.64,343.0],["2024-08-27",106.8552,108.64,97.776,103.984,848.0],["2024-08-28",103.984,112.132,103.208,107.864,1398.0],["2024-08-29",107.864,109.416,105.536,109.028,858.0],["2024-08-30",107.088,110.968,103.984,108.64,443.0],["2024-09-03",110.58,110.58,101.656,104.372,433.0],["2024-09-04",104.76,108.7564,102.044,106.7,1498.0],["2024-09-05",103.208,110.968,103.208,108.64,990.0],["2024-09-06",105.924,113.296,104.178,108.64,1605.0],["2024-09-09",111.744,129.204,106.312,110.58,7138.0],["2024-09-10",110.192,114.848,103.208,109.028,1265.0],["2024-09-11",108.252,108.64,102.82,108.252,538.0],["2024-09-12",102.044,107.088,102.044,106.312,610.0],["2024-09-13",106.312,112.5976,103.596,107.088,2573.0],["2024-09-16",105.148,108.252,104.1392,105.924,5380.0],["2024-09-17",106.0404,106.0404,100.88,104.76,2050.0],["2024-09-18",102.82,105.1092,100.104,100.88,7738.0],["2024-09-19",104.76,104.76,82.3724,95.06,11235.0],["2024-09-20",100.492,102.5484,97.776,98.552,13690.0],["2024-09-23",98.552,98.552,85.748,92.732,4050.0],["2024-09-24",92.344,93.12,88.852,89.628,1788.0],["2024-09-25",90.404,93.0812,85.748,86.524,4200.0],["2024-09-26",88.852,90.404,85.748,85.748,1095.0],["2024-09-27",89.24,89.24,83.42,84.972,1523.0],["2024-09-30",90.792,99.716,86.524,86.912,29263.0],["2024-10-01",85.748,93.508,84.196,93.508,4880.0],["2024-10-02",91.568,93.0424,85.36,90.016,3068.0],["2024-10-03",91.568,91.956,86.524,90.792,1673.0],["2024-10-04",88.076,93.12,85.36,90.404,2665.0],["2024-10-07",88.076,93.12,86.524,89.6668,2003.0],["2024-10-08",89.24,92.344,86.136,87.3,1063.0],["2024-10-09",86.524,89.24,81.868,83.808,1670.0],["2024-10-10",85.36,86.136,79.6564,84.196,858.0],["2024-10-11",82.644,84.196,81.092,82.256,538.0],["2024-10-14",83.032,88.852,81.868,85.36,798.0],["2024-10-15",85.36,85.36,80.316,80.704,1735.0],["2024-10-16",84.584,88.464,81.48,86.524,2475.0],["2024-10-17",86.524,95.06,86.136,91.956,3753.0],["2024-10-18",91.956,96.612,90.016,96.612,2245.0],["2024-10-21",95.06,95.448,87.688,93.508,1283.0],["2024-10-22",94.672,94.672,90.016,91.568,475.0],["2024-10-23",91.568,91.568,85.748,89.628,1500.0],["2024-10-24",88.852,95.448,86.912,93.12,1918.0],["2024-10-25",93.896,94.672,87.3,90.404,1193.0],["2024-10-28",91.18,93.12,88.464,93.12,1703.0],["2024-10-29",92.732,95.448,89.628,91.568,1223.0],["2024-10-30",91.8784,95.448,88.076,89.628,1693.0],["2024-10-31",90.404,100.3368,89.628,92.344,3420.0],["2024-11-01",92.344,92.344,84.196,84.972,2553.0],["2024-11-04",84.972,89.24,84.584,86.136,580.0],["2024-11-05",88.076,90.792,85.36,87.3,720.0],["2024-11-06",87.688,93.12,83.42,84.584,4535.0],["2024-11-07",90.404,90.404,79.928,80.316,2803.0],["2024-11-08",83.808,83.808,73.72,74.884,1650.0],["2024-11-11",76.048,79.928,72.944,74.496,4795.0],["2024-11-12",74.496,76.436,70.616,74.108,2300.0],["2024-11-13",73.72,74.884,67.9,69.452,2410.0],["2024-11-14",69.452,69.9176,60.916,61.692,1478.0],["2024-11-15",61.304,61.304,55.096,56.26,1313.0],["2024-11-18",55.484,55.484,52.38,52.768,1025.0],["2024-11-19",52.768,52.768,46.56,50.828,3000.0],["2024-11-20",50.052,56.648,49.276,53.544,28670.0],["2024-11-21",52.38,52.574,47.336,50.44,10093.0],["2024-11-22",51.216,51.604,49.276,50.052,2788.0],["2024-11-25",51.604,62.08,49.664,62.08,18535.0],["2024-11-26",61.304,62.08,54.708,55.484,5698.0],["2024-11-27",55.872,64.408,54.708,59.364,7838.0],["2024-11-29",60.528,60.528,58.2,58.588,1248.0],["2024-12-02",59.752,65.9212,53.544,63.632,7843.0],["2024-12-03",61.692,67.512,60.14,62.08,5375.0],["2024-12-04",65.572,65.572,60.916,62.08,2990.0],["2024-12-05",60.916,62.08,52.38,57.812,3790.0],["2024-12-06",60.14,64.408,56.648,61.692,3593.0],["2024-12-09",62.08,63.632,61.692,62.856,1068.0],["2024-12-10",63.632,63.632,59.2864,61.304,2505.0],["2024-12-11",60.14,61.692,58.588,59.752,1018.0],["2024-12-12",59.752,61.692,57.812,58.588,1708.0],["2024-12-13",58.2,59.946,55.872,58.588,1188.0],["2024-12-16",58.2,58.2,49.664,51.4488,1848.0],["2024-12-17",51.604,53.156,50.052,50.7116,3315.0],["2024-12-18",51.216,55.872,48.112,48.112,2325.0],["2024-12-19",48.5,49.664,46.172,47.336,2145.0],["2024-12-20",47.336,48.5,45.59,46.56,4653.0],["2024-12-23",148.992,198.268,109.028,120.668,2638933.0],["2024-12-24",116.4,121.444,95.06,98.164,39770.0],["2024-12-26",94.284,113.296,94.284,103.208,18498.0],["2024-12-27",111.744,111.744,86.524,92.344,13335.0],["2024-12-30",91.18,109.222,85.36,100.492,10030.0],["2024-12-31",97.0,110.968,92.344,100.104,9955.0],["2025-01-02",112.132,123.772,104.5272,117.564,9700.0],["2025-01-03",125.324,125.324,104.6048,109.028,14470.0],["2025-01-06",104.372,116.3612,102.1216,104.76,8198.0],["2025-01-07",104.76,107.864,100.1428,104.76,2920.0],["2025-01-08",105.924,106.312,95.448,99.328,2283.0],["2025-01-10",95.836,99.328,67.124,74.884,7143.0],["2025-01-13",73.72,73.72,70.228,70.228,990.0],["2025-01-14",72.168,97.0,72.168,86.136,20595.0],["2025-01-15",88.464,91.956,79.54,81.48,3800.0],["2025-01-16",83.42,84.9332,79.5788,83.42,1108.0],["2025-01-17",86.136,86.136,79.928,83.032,2065.0],["2025-01-21",83.032,93.4692,80.7428,84.584,2448.0],["2025-01-22",83.808,84.584,81.092,83.808,708.0],["2025-01-23",87.3,90.21,83.8468,85.748,735.0],["2025-01-24",85.748,89.24,85.36,85.36,738.0],["2025-01-27",85.748,89.046,77.988,78.376,1420.0],["2025-01-28",78.376,80.6264,69.84,77.6,2658.0],["2025-01-29",76.824,90.792,75.272,83.032,4598.0],["2025-01-30",78.764,83.808,78.376,80.704,1808.0],["2025-01-31",79.54,85.748,75.272,76.436,2943.0],["2025-02-03",74.884,77.988,73.332,74.884,2203.0],["2025-02-04",74.108,77.6,73.332,74.108,3110.0],["2025-02-05",74.496,75.2332,71.392,73.332,885.0],["2025-02-06",73.332,74.108,69.064,69.452,3255.0],["2025-02-07",73.72,83.42,70.616,75.272,21760.0],["2025-02-10",72.944,75.3108,67.0464,71.78,4090.0],["2025-02-11",69.452,69.452,66.348,67.512,1565.0],["2025-02-12",66.736,68.9864,63.1664,67.9,1408.0],["2025-02-13",68.288,71.004,65.2228,69.452,2543.0],["2025-02-14",71.392,71.7412,65.96,66.154,2093.0],["2025-02-18",66.348,67.706,58.588,61.692,3493.0],["2025-02-19",61.692,61.692,58.588,59.17,953.0],["2025-02-20",58.976,58.976,54.708,56.648,1488.0],["2025-02-21",55.872,57.424,55.484,55.872,848.0],["2025-02-24",55.872,59.752,55.872,59.364,988.0],["2025-02-25",59.364,59.4804,56.2988,57.812,505.0],["2025-02-26",57.424,60.14,56.26,60.14,678.0],["2025-02-27",58.588,58.976,56.26,56.648,640.0],["2025-02-28",56.648,57.036,54.32,56.648,383.0],["2025-03-03",55.872,56.648,52.768,52.768,588.0],["2025-03-04",53.156,53.156,50.44,53.156,745.0],["2025-03-05",53.156,57.812,53.156,57.036,915.0],["2025-03-06",56.648,57.812,54.3976,56.648,1395.0],["2025-03-07",56.26,58.588,53.156,55.872,958.0],["2025-03-10",55.096,58.976,51.604,54.708,1018.0],["2025-03-11",54.708,56.648,52.38,56.26,240.0],["2025-03-12",55.484,57.424,52.38,53.932,493.0],["2025-03-13",54.708,55.5228,50.44,50.44,695.0],["2025-03-14",50.44,51.7592,49.664,49.664,245.0],["2025-03-17",50.828,52.38,50.44,51.992,463.0],["2025-03-18",52.38,52.38,50.828,52.186,440.0],["2025-03-19",51.992,53.8932,50.1296,52.4964,1013.0],["2025-03-20",53.932,54.32,50.828,52.38,488.0],["2025-03-21",51.992,52.38,50.44,51.992,865.0],["2025-03-24",52.38,53.544,50.44,50.44,1073.0],["2025-03-25",51.216,51.604,47.724,49.276,1455.0],["2025-03-26",49.664,50.052,48.5,49.664,438.0],["2025-03-27",51.604,53.156,48.888,49.082,430.0],["2025-03-28",48.888,50.7116,46.948,47.336,1380.0],["2025-03-31",46.56,46.948,43.844,46.172,1345.0],["2025-04-01",45.784,48.112,45.008,48.112,730.0],["2025-04-02",47.724,49.082,46.56,48.112,933.0],["2025-04-03",48.112,50.828,46.8704,48.112,213.0],["2025-04-04",46.56,46.754,43.068,44.62,913.0],["2025-04-07",43.456,43.456,38.8,43.456,2143.0],["2025-04-08",42.292,43.068,42.292,42.292,935.0],["2025-04-09",42.292,42.68,39.964,41.516,1470.0],["2025-04-10",41.516,42.68,39.188,39.188,1705.0],["2025-04-11",39.576,40.5072,39.188,40.352,638.0],["2025-04-14",41.516,41.516,37.636,40.352,563.0],["2025-04-15",39.188,41.128,38.8388,39.188,1563.0],["2025-04-16",40.74,41.128,38.8,39.77,1418.0],["2025-04-17",39.576,40.74,39.188,39.382,465.0],["2025-04-21",39.576,41.128,38.412,38.7224,1715.0],["2025-04-22",39.188,39.188,37.636,38.8,835.0],["2025-04-23",38.8,39.188,38.412,39.188,613.0],["2025-04-24",39.576,40.74,39.576,40.352,463.0],["2025-04-25",41.128,50.052,40.352,45.784,11745.0],["2025-04-28",46.172,47.724,42.68,44.62,1408.0],["2025-04-29",43.844,45.396,41.128,41.516,1340.0],["2025-04-30",44.038,45.008,40.74,44.232,1575.0],["2025-05-01",45.396,45.396,43.068,44.62,328.0],["2025-05-02",44.62,44.62,41.904,42.292,598.0],["2025-05-05",44.232,44.62,42.68,44.62,473.0],["2025-05-06",44.232,45.784,43.456,45.008,583.0],["2025-05-07",41.128,43.7276,39.188,41.904,1040.0],["2025-05-08",41.904,41.904,40.352,41.904,520.0],["2025-05-09",41.516,41.904,41.128,41.516,358.0],["2025-05-12",41.904,44.62,41.516,44.232,868.0],["2025-05-13",46.172,51.604,44.62,48.112,1050.0],["2025-05-14",46.948,49.664,46.948,47.724,725.0],["2025-05-15",48.888,48.888,44.232,44.232,823.0],["2025-05-16",44.62,48.5,43.844,47.336,1063.0],["2025-05-19",49.276,49.276,45.396,46.948,415.0],["2025-05-20",48.888,48.888,45.008,45.008,458.0],["2025-05-21",46.172,46.4048,44.62,45.008,255.0],["2025-05-22",46.172,46.172,44.62,44.62,345.0],["2025-05-23",44.232,45.396,43.068,45.396,480.0],["2025-05-27",45.784,48.5,44.6976,47.53,485.0],["2025-05-28",48.5,48.5,45.784,46.948,440.0],["2025-05-29",46.172,46.948,45.784,46.366,283.0],["2025-05-30",46.56,55.678,46.56,52.38,4028.0],["2025-06-02",55.484,55.484,51.0996,51.992,713.0],["2025-06-03",52.38,52.768,50.1296,52.38,898.0],["2025-06-04",50.828,53.544,50.828,52.38,513.0],["2025-06-05",53.156,60.528,52.4188,58.588,4963.0],["2025-06-06",58.2,59.752,55.3288,57.036,1078.0],["2025-06-09",57.036,57.036,53.544,54.708,1113.0],["2025-06-10",54.32,58.2,50.828,51.216,1213.0],["2025-06-11",54.32,54.32,49.276,50.052,1625.0],["2025-06-12",50.052,52.7292,48.112,48.5,628.0],["2025-06-13",48.5,50.1684,46.56,47.3748,853.0],["2025-06-16",45.008,48.5,42.292,45.784,130483.0],["2025-06-17",55.484,90.016,50.828,84.196,482370.0],["2025-06-18",121.444,137.74,103.596,113.296,1248213.0],["2025-06-20",95.06,102.432,87.3,95.836,39495.0],["2025-06-23",86.912,95.06,73.72,73.72,20978.0],["2025-06-24",72.944,100.88,72.944,92.732,48200.0],["2025-06-25",85.748,98.7072,83.808,84.584,14665.0],["2025-06-26",92.344,97.0,87.3388,92.732,12090.0],["2025-06-27",91.18,93.0812,82.256,83.032,6393.0],["2025-06-30",79.54,80.6652,71.78,72.556,5830.0],["2025-07-01",75.272,77.5612,69.84,69.84,4298.0],["2025-07-02",69.84,72.168,66.736,67.124,2645.0],["2025-07-03",65.96,67.4732,62.468,62.856,4010.0],["2025-07-07",62.856,63.244,58.976,61.304,3228.0],["2025-07-08",60.14,63.632,60.14,62.08,3668.0],["2025-07-09",63.244,67.512,62.468,65.96,5753.0],["2025-07-10",64.408,65.572,60.14,60.14,3623.0],["2025-07-11",60.14,61.692,55.484,58.2,33095.0],["2025-07-14",57.812,60.14,55.1348,59.364,3865.0],["2025-07-15",59.364,59.364,56.26,56.26,2455.0],["2025-07-16",55.872,56.26,54.32,54.708,4248.0],["2025-07-17",54.708,58.2,53.932,57.424,5448.0],["2025-07-18",57.424,57.424,54.32,56.26,3018.0],["2025-07-21",55.484,56.8808,55.096,55.484,1165.0],["2025-07-22",55.872,57.424,54.708,56.648,2923.0],["2025-07-23",56.26,59.752,55.096,58.588,8268.0],["2025-07-24",58.588,58.976,52.768,53.932,6338.0],["2025-07-25",52.38,54.4364,47.724,50.44,7475.0],["2025-07-28",50.44,51.216,47.724,49.276,3830.0],["2025-07-29",49.664,51.992,48.5,51.216,4978.0],["2025-07-30",51.216,52.38,48.5,49.664,4378.0],["2025-07-31",45.784,46.56,39.964,41.516,16388.0],["2025-08-01",40.74,41.516,39.188,40.74,3835.0],["2025-08-04",40.352,42.68,39.576,41.516,2515.0],["2025-08-05",41.516,43.068,35.502,38.8,3603.0],["2025-08-06",40.74,40.74,38.412,39.576,1805.0],["2025-08-07",41.128,41.128,38.8,39.964,1405.0],["2025-08-08",39.576,39.964,38.8,39.576,978.0],["2025-08-11",38.8,41.904,38.8,40.74,1545.0],["2025-08-12",40.74,41.516,40.352,40.74,1855.0],["2025-08-13",41.128,42.6024,40.74,40.74,1438.0],["2025-08-14",40.74,41.128,39.576,39.964,1848.0],["2025-08-15",40.352,42.098,39.576,41.128,643.0],["2025-08-18",39.576,40.74,38.8,38.8,2500.0],["2025-08-19",38.5672,39.9252,35.696,36.4332,3695.0],["2025-08-20",35.696,35.696,32.98,34.6872,8883.0],["2025-08-21",34.532,34.8812,33.368,34.338,1680.0],["2025-08-22",34.338,36.86,33.756,36.86,935.0],["2025-08-25",36.86,36.8988,34.5708,36.084,350.0],["2025-08-26",36.084,36.86,36.084,36.472,320.0],["2025-08-27",36.472,38.024,36.084,37.248,1118.0],["2025-08-28",37.248,38.218,36.6272,37.4032,898.0],["2025-08-29",37.442,38.412,36.666,37.636,973.0],["2025-09-02",37.2092,37.636,32.204,35.0752,6993.0],["2025-09-03",35.0752,35.696,33.368,33.756,3858.0],["2025-09-04",34.144,34.144,32.204,32.592,4335.0],["2025-09-05",31.816,33.756,31.816,32.6696,773.0],["2025-09-08",32.592,34.532,27.8196,29.9536,22455.0],["2025-09-09",27.936,29.7984,27.8584,28.7896,5423.0],["2025-09-10",28.5568,31.04,28.5568,30.264,3605.0],["2025-09-11",30.07,30.9624,29.488,30.264,2568.0],["2025-09-12",30.652,31.04,30.264,30.4968,1450.0],["2025-09-15",60.14,64.796,29.488,30.9624,1401408.0],["2025-09-16",29.876,31.0012,25.8796,26.5004,76983.0],["2025-09-17",32.786,35.2304,27.16,28.2464,907218.0],["2025-09-18",29.1,31.816,27.548,29.8372,62680.0],["2025-09-19",28.712,30.5744,28.324,28.518,22225.0],["2025-09-22",34.4544,75.66,31.428,41.904,2574253.0],["2025-09-23",34.144,41.128,34.144,36.472,81465.0],["2025-09-24",36.084,39.964,36.084,37.8688,32133.0],["2025-09-25",36.084,37.636,35.308,35.89,18243.0],["2025-09-26",34.92,36.5884,27.8584,33.9888,27455.0],["2025-09-29",34.144,47.336,34.144,36.3944,359648.0],["2025-09-30",42.68,43.068,34.7648,35.696,96000.0],["2025-10-01",34.532,37.248,34.532,36.0064,20020.0],["2025-10-02",35.308,38.1792,34.92,38.024,18405.0],["2025-10-03",37.248,44.62,37.248,41.516,81555.0],["2025-10-06",40.74,41.516,39.576,41.516,22535.0],["2025-10-07",38.412,40.352,37.7524,38.024,32955.0],["2025-10-08",37.636,41.128,37.636,40.74,22575.0],["2025-10-09",40.74,40.74,38.6836,39.188,13288.0],["2025-10-10",38.8,38.8,35.8124,36.5496,24568.0],["2025-10-13",36.5496,38.024,35.89,36.3168,8755.0],["2025-10-14",34.92,35.8124,34.532,35.3856,7763.0],["2025-10-15",34.5708,35.3468,32.98,33.4844,12465.0],["2025-10-16",33.7172,34.6872,32.204,32.398,10168.0],["2025-10-17",31.816,32.398,31.04,31.7772,7403.0],["2025-10-20",32.398,33.562,31.9712,33.5232,5315.0],["2025-10-21",32.6308,33.368,30.4968,30.9624,6110.0],["2025-10-22",31.04,32.204,30.3416,31.6996,11490.0],["2025-10-23",32.204,33.756,32.204,33.6784,8943.0],["2025-10-24",32.592,37.9464,32.3592,37.636,18275.0],["2025-10-27",38.8,38.8,34.1828,36.86,323305.0],["2025-10-28",43.65,51.604,38.024,41.516,1032510.0],["2025-10-29",38.6836,42.292,36.86,38.8,65280.0],["2025-10-30",37.2,38.36,36.0,38.0,29188.0],["2025-10-31",37.2,38.4,36.48,37.48,15693.0],["2025-11-03",37.48,40.0,36.56,38.56,15500.0],["2025-11-04",38.4,38.4,34.44,34.92,16405.0],["2025-11-05",35.2,36.8,35.2,36.44,5485.0],["2025-11-06",35.6,36.36,34.0,35.2,6878.0],["2025-11-07",34.0,35.2,30.4,33.68,15258.0],["2025-11-10",33.0,33.8,32.8,33.04,3398.0],["2025-11-11",32.8,32.8,30.24,30.64,11535.0],["2025-11-12",30.72,32.0,30.44,31.8,5635.0],["2025-11-13",31.24,31.6,29.24,29.64,4788.0],["2025-11-14",28.8,29.0,26.8,28.2,7865.0],["2025-11-17",28.24,28.8,27.0,27.2,4155.0],["2025-11-18",26.8,30.56,26.6,29.84,6225.0],["2025-11-19",30.0,30.0,28.36,28.84,2673.0],["2025-11-20",29.2,30.0,26.08,26.08,7515.0],["2025-11-21",26.96,27.2,24.4,25.8,7653.0],["2025-11-24",26.8,29.16,26.8,28.84,3993.0],["2025-11-25",29.88,30.2,25.8,26.0,889465.0],["2025-11-26",25.2,27.2,25.2,26.24,27868.0],["2025-11-28",25.8,26.8,25.28,26.2,7830.0],["2025-12-01",25.92,28.0,25.6,26.56,17808.0],["2025-12-02",27.16,28.4,26.0,28.4,15593.0],["2025-12-03",28.12,29.52,26.84,29.36,9438.0],["2025-12-04",28.0,30.0,28.0,29.44,4475.0],["2025-12-05",29.0,29.36,28.08,29.0,4205.0],["2025-12-08",29.36,33.2,27.6,28.28,9470.0],["2025-12-09",28.0,29.4,27.96,29.36,6233.0],["2025-12-10",28.68,29.2,27.12,27.84,6358.0],["2025-12-11",28.36,28.64,27.12,27.48,5480.0],["2025-12-12",27.6,28.0,26.0,26.52,3098.0],["2025-12-15",26.8,27.44,24.8,25.0,9068.0],["2025-12-16",24.88,25.92,24.0,24.52,5443.0],["2025-12-17",24.84,25.0,23.6,23.64,2775.0],["2025-12-18",23.6,24.8,23.6,23.6,2465.0],["2025-12-19",23.8,26.0,22.56,26.0,9408.0],["2025-12-22",25.32,25.32,24.0,24.24,3010.0],["2025-12-23",24.0,24.84,23.6,24.84,4648.0],["2025-12-24",24.44,24.72,23.64,24.72,2000.0],["2025-12-26",24.08,24.16,22.08,22.32,7725.0],["2025-12-29",22.04,23.2,20.12,21.0,17105.0],["2025-12-30",21.2,21.56,20.6,20.92,3870.0],["2025-12-31",20.4,20.92,20.0,20.44,10603.0],["2026-01-02",20.6,21.52,20.4,21.52,2978.0],["2026-01-05",22.28,23.32,20.64,22.52,12078.0],["2026-01-06",22.24,24.56,21.6,24.32,6015.0],["2026-01-07",24.8,25.88,21.6,22.8,231995.0],["2026-01-08",21.96,22.84,21.64,22.4,9233.0],["2026-01-09",22.08,22.32,20.4,21.32,11650.0],["2026-01-12",20.8,22.0,19.6,20.64,7800.0],["2026-01-13",20.6,20.88,19.8,20.76,4268.0],["2026-01-14",20.4,20.8,19.96,20.76,2733.0],["2026-01-15",21.2,21.2,20.2,20.76,5023.0],["2026-01-16",20.6,20.6,20.0,20.32,2628.0],["2026-01-20",20.08,20.28,18.4,18.72,9455.0],["2026-01-21",18.92,19.64,18.64,18.72,2860.0],["2026-01-22",18.72,22.16,18.72,21.76,26410.0],["2026-01-23",18.4,19.2,15.8,16.6,56368.0],["2026-01-26",12.76,13.64,10.4,10.8,77523.0],["2026-01-27",11.08,11.68,10.8,11.0,43803.0],["2026-01-28",8.36,9.4,6.0,7.88,365760.0],["2026-01-29",7.6,8.36,7.28,8.36,102300.0],["2026-01-30",8.04,9.2,7.4,9.16,164080.0],["2026-02-02",9.0,9.08,7.64,7.88,122813.0],["2026-02-03",7.88,8.0,7.56,7.64,22038.0],["2026-02-04",7.8,8.28,6.84,7.04,57835.0],["2026-02-05",7.36,7.72,6.6,6.6,78105.0],["2026-02-06",6.8,7.16,6.0,6.48,70270.0],["2026-02-09",8.84,11.64,7.48,10.08,9558080.0],["2026-02-10",8.0,9.76,7.36,8.36,562690.0],["2026-02-11",7.92,9.2,7.92,8.68,126543.0],["2026-02-12",8.52,9.6,8.12,8.32,94513.0],["2026-02-13",8.12,8.68,7.68,7.68,43493.0],["2026-02-17",7.44,7.96,7.0,7.28,62515.0],["2026-02-18",7.04,7.88,7.0,7.52,30335.0],["2026-02-19",7.72,7.8,7.24,7.52,19260.0],["2026-02-20",7.6,7.6,7.0,7.32,26263.0],["2026-02-23",8.84,11.4,8.04,10.44,4489505.0],["2026-02-24",12.52,17.2,10.0,11.64,6287738.0],["2026-02-25",11.4,14.52,10.0,12.52,605238.0],["2026-02-26",13.96,15.56,11.52,12.08,389870.0],["2026-02-27",12.52,13.6,10.4,10.68,152515.0],["2026-03-02",10.12,10.12,8.08,8.76,109495.0],["2026-03-03",8.28,9.56,8.28,8.96,48158.0],["2026-03-04",9.0,10.04,8.72,8.8,53778.0],["2026-03-05",9.0,9.36,8.4,8.6,39018.0],["2026-03-06",8.6,9.2,8.48,8.88,27863.0],["2026-03-09",8.8,9.36,8.2,8.96,37815.0],["2026-03-10",8.8,10.76,8.72,10.32,86600.0],["2026-03-11",9.0,9.6,8.4,8.4,113460.0],["2026-03-12",8.4,8.92,8.4,8.6,46240.0],["2026-03-13",8.6,8.76,7.64,7.76,47930.0],["2026-03-16",7.6,8.0,7.6,7.72,22778.0],["2026-03-17",7.6,7.6,7.24,7.28,29910.0],["2026-03-18",7.76,7.76,7.08,7.32,49063.0],["2026-03-19",7.24,7.48,6.8,6.96,79143.0],["2026-03-20",7.12,7.8,6.88,7.28,41020.0],["2026-03-23",7.28,7.92,7.08,7.6,25425.0],["2026-03-24",7.68,8.88,7.6,7.8,230803.0],["2026-03-25",7.96,8.04,6.68,6.8,129583.0],["2026-03-26",6.64,6.96,6.52,6.56,84713.0],["2026-03-27",7.08,7.08,6.32,6.68,60143.0],["2026-03-30",6.68,7.0,6.52,6.56,22080.0],["2026-03-31",6.44,7.2,6.44,7.08,26898.0],["2026-04-01",7.08,7.32,6.8,6.84,22750.0],["2026-04-02",6.84,7.28,6.76,7.2,22563.0],["2026-04-06",7.2,7.56,7.2,7.28,17030.0],["2026-04-07",7.32,7.72,7.0,7.56,42045.0],["2026-04-08",7.72,7.76,7.4,7.4,21985.0],["2026-04-09",7.48,8.24,7.36,7.64,63765.0],["2026-04-10",7.56,8.56,7.56,7.96,72855.0],["2026-04-13",7.96,8.96,7.8,8.56,55573.0],["2026-04-14",8.8,9.16,7.4,7.4,68590.0],["2026-04-15",7.56,9.08,7.32,8.24,133340.0],["2026-04-16",8.28,8.44,7.72,8.4,48718.0],["2026-04-17",8.8,8.8,7.8,7.8,28425.0],["2026-04-20",7.6,7.84,7.32,7.68,22443.0],["2026-04-21",7.92,7.92,7.44,7.56,21035.0],["2026-04-22",7.64,7.88,7.4,7.64,24323.0],["2026-04-23",7.52,7.8,7.4,7.72,41325.0],["2026-04-24",7.68,7.72,7.4,7.6,15740.0],["2026-04-27",7.28,7.6,7.28,7.48,24745.0],["2026-04-28",7.6,7.64,7.0,7.0,47613.0],["2026-04-29",7.0,7.2,6.52,6.8,38950.0],["2026-04-30",6.92,6.92,6.64,6.8,22688.0],["2026-05-01",6.76,6.92,6.68,6.8,13108.0],["2026-05-04",7.72,7.8,7.12,7.16,119618.0],["2026-05-05",7.36,7.48,6.8,6.8,58973.0],["2026-05-06",7.12,7.36,6.88,7.04,53740.0],["2026-05-07",7.28,7.28,7.0,7.0,39853.0],["2026-05-08",7.2,7.2,6.52,6.8,50975.0],["2026-05-11",6.52,6.76,6.12,6.2,39038.0],["2026-05-12",6.0,6.24,5.8,6.0,27258.0],["2026-05-13",6.0,6.2,5.88,6.2,25570.0],["2026-05-14",4.4,5.12,4.4,4.56,112098.0],["2026-05-15",4.6,4.92,4.56,4.84,64313.0],["2026-05-18",4.82,5.155,4.5,4.56,131100.0],["2026-05-19",4.57,4.58,3.733,3.86,130500.0],["2026-05-20",3.82,3.99,3.7,3.9,72900.0],["2026-05-21",3.81,3.88,3.49,3.82,282100.0],["2026-05-22",4.31,5.45,3.82,4.0,992100.0],["2026-05-26",4.22,4.35,3.75,3.98,181300.0],["2026-05-27",4.0,4.06,3.706,3.88,102200.0],["2026-05-28",3.86,3.87,3.45,3.69,358400.0],["2026-05-29",4.04,4.18,3.801,3.93,450700.0],["2026-06-01",3.85,4.14,3.787,4.11,265500.0],["2026-06-02",4.05,4.05,3.75,3.9,92100.0],["2026-06-03",3.93,3.94,3.6,3.71,124800.0],["2026-06-04",3.69,3.75,3.596,3.75,23400.0],["2026-06-05",3.74,3.887,3.5,3.555,80400.0],["2026-06-08",3.48,3.69,3.25,3.69,55400.0],["2026-06-09",3.64,3.65,3.48,3.63,187200.0],["2026-06-10",3.462,3.69,3.215,3.48,117500.0],["2026-06-11",3.5,3.69,3.5,3.66,48500.0],["2026-06-12",3.66,3.67,3.4,3.54,26500.0],["2026-06-15",3.51,3.65,3.45,3.55,21300.0],["2026-06-16",3.55,3.58,3.41,3.53,22300.0],["2026-06-17",3.458,3.736,3.45,3.49,70000.0],["2026-06-18",3.45,3.588,3.42,3.47,29900.0],["2026-06-22",3.48,4.02,3.3,3.76,670900.0],["2026-06-23",3.7,3.765,3.43,3.49,147400.0],["2026-06-24",3.52,3.69,3.315,3.455,68400.0],["2026-06-25",3.5,3.569,3.28,3.32,88900.0],["2026-06-26",3.34,3.43,3.32,3.43,19700.0],["2026-06-29",3.34,3.427,3.03,3.26,84300.0],["2026-06-30",3.27,3.33,3.2,3.25,29400.0],["2026-07-01",3.21,3.302,3.14,3.24,76900.0],["2026-07-02",3.27,3.46,3.05,3.08,92100.0],["2026-07-06",3.1,3.12,2.93,3.025,114600.0],["2026-07-07",3.06,3.099,2.85,2.92,52900.0],["2026-07-08",2.9,2.98,2.8,2.89,56400.0],["2026-07-09",2.92,2.92,2.71,2.86,66700.0],["2026-07-10",2.82,2.9,2.71,2.74,51100.0],["2026-07-13",2.72,2.74,2.56,2.58,29200.0],["2026-07-14",2.54,2.63,2.5,2.59,39800.0],["2026-07-15",2.59,2.62,2.55,2.59,34100.0],["2026-07-16",2.55,2.59,2.225,2.235,89200.0],["2026-07-17",2.18,2.36,2.03,2.28,75700.0],["2026-07-20",2.33,2.33,2.21,2.25,55900.0],["2026-07-21",2.28,2.34,2.21,2.29,338000.0],["2026-07-22",2.39,2.39,2.125,2.22,239100.0],["2026-07-23",2.3,2.3,2.16,2.22,56200.0],["2026-07-24",2.28,2.28,2.11,2.15,29100.0],["2026-07-27",2.15,2.15,2.07,2.09,28100.0],["2026-07-28",2.06,2.1,1.96,1.98,171200.0],["2026-07-29",1.97,1.97,1.75,1.79,121100.0],["2026-07-30",1.85,2.09,1.824,1.975,502100.0],["2026-07-31",1.99,2.015,1.75,1.82,105800.0],["2026-08-03",3.19,4.6,2.35,2.65,108930800.0],["2026-08-04",2.55,2.559,2.081,2.22,1585955.0],["2026-08-05",2.21,2.42,2.1745,2.38,638841.711209]]}