{"t":"LESL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-29",413.4,443.8,410.0,434.0,1067705.0],["2020-10-30",420.0,439.6,401.0,439.4,113595.0],["2020-11-02",439.2,441.0,420.0,427.8,61020.0],["2020-11-03",426.0,472.8,426.0,447.0,89625.0],["2020-11-04",451.6,499.6,447.0,484.0,181620.0],["2020-11-05",488.4,516.8,483.6,491.2,48710.0],["2020-11-06",486.0,515.7,483.8,497.2,36005.0],["2020-11-09",497.8,497.8,428.2,434.8,61755.0],["2020-11-10",434.0,450.8,429.2,434.6,41850.0],["2020-11-11",436.2,472.6,436.2,451.4,30660.0],["2020-11-12",444.2,449.4,432.2,439.6,46850.0],["2020-11-13",441.8,447.0,427.6,435.6,20640.0],["2020-11-16",439.0,448.9,430.0,433.8,14090.0],["2020-11-17",431.6,444.0,427.6,430.0,28220.0],["2020-11-18",429.8,442.8,421.4,430.0,51605.0],["2020-11-19",428.4,446.1,427.2,438.2,60045.0],["2020-11-20",435.2,446.6,431.2,440.0,20560.0],["2020-11-23",442.0,442.0,401.6,410.4,71335.0],["2020-11-24",406.4,417.0,383.0,394.8,72565.0],["2020-11-25",396.8,402.0,392.6,399.8,84545.0],["2020-11-27",400.8,404.2,390.9,400.0,24705.0],["2020-11-30",405.0,416.0,394.6,413.8,47760.0],["2020-12-01",413.0,424.0,404.8,417.6,56225.0],["2020-12-02",416.2,425.0,406.4,420.0,33090.0],["2020-12-03",419.6,419.6,408.0,412.8,59785.0],["2020-12-04",415.0,424.0,395.0,396.8,55270.0],["2020-12-07",398.4,408.0,397.76,403.0,42410.0],["2020-12-08",401.0,408.8,400.3,402.0,21270.0],["2020-12-09",402.6,410.0,396.2,407.8,20665.0],["2020-12-10",406.0,417.0,402.0,406.6,19320.0],["2020-12-11",402.0,415.2,400.6,406.2,27080.0],["2020-12-14",410.2,412.2,398.2,409.0,40340.0],["2020-12-15",411.8,431.6,401.56,417.8,35420.0],["2020-12-16",426.6,453.2,418.8,451.0,43960.0],["2020-12-17",455.4,485.0,453.8,473.0,59710.0],["2020-12-18",469.4,485.6,451.0,460.0,282750.0],["2020-12-21",496.0,497.0,449.6,471.0,42055.0],["2020-12-22",472.0,518.6,461.6,517.0,58620.0],["2020-12-23",524.0,564.0,517.8,563.4,48020.0],["2020-12-24",558.2,579.0,522.4,549.6,34670.0],["2020-12-28",553.8,555.3,517.2,537.0,20305.0],["2020-12-29",536.6,565.9,536.3,558.6,39130.0],["2020-12-30",558.8,561.4,548.5,549.2,23905.0],["2020-12-31",548.4,562.2,537.2,555.0,26840.0],["2021-01-04",554.6,554.6,530.0,533.0,68290.0],["2021-01-05",509.6,538.8,500.0,525.6,30130.0],["2021-01-06",521.0,538.8,505.6,508.4,32670.0],["2021-01-07",512.6,520.4,500.2,512.2,27015.0],["2021-01-08",519.6,530.2,505.6,526.0,18565.0],["2021-01-11",523.4,564.4,514.9,547.0,63230.0],["2021-01-12",545.0,551.0,528.2,548.8,23595.0],["2021-01-13",551.2,558.6,537.84,548.0,17155.0],["2021-01-14",550.8,571.4,547.2,552.0,50930.0],["2021-01-15",557.6,564.6,541.2,556.6,20680.0],["2021-01-19",562.6,596.28,557.9,589.4,67580.0],["2021-01-20",588.6,594.6,559.4,562.6,48505.0],["2021-01-21",564.4,593.0,549.3,571.0,22835.0],["2021-01-22",571.8,576.2,554.4,565.6,17845.0],["2021-01-25",573.8,627.0,573.8,586.4,34315.0],["2021-01-26",586.4,610.3,570.7,607.6,29150.0],["2021-01-27",596.8,656.8,580.1,626.8,78770.0],["2021-01-28",630.0,641.4,563.6,597.6,40040.0],["2021-01-29",596.8,606.2,558.0,572.0,24760.0],["2021-02-01",572.0,572.6,540.0,568.2,38035.0],["2021-02-02",568.0,593.8,562.0,587.4,41965.0],["2021-02-03",598.4,605.6,581.28,589.4,35675.0],["2021-02-04",630.0,630.0,564.2,573.4,43680.0],["2021-02-05",584.8,606.0,559.0,561.0,38485.0],["2021-02-08",561.6,573.4,540.8,554.8,30830.0],["2021-02-09",532.0,548.0,509.8,539.2,66560.0],["2021-02-10",535.0,538.6,515.0,531.6,77455.0],["2021-02-11",520.0,523.6,490.0,518.4,623530.0],["2021-02-12",508.0,533.0,503.8,528.4,319295.0],["2021-02-16",534.4,539.0,484.0,489.4,215825.0],["2021-02-17",487.6,493.6,466.4,480.8,96480.0],["2021-02-18",477.2,480.0,455.6,461.0,153290.0],["2021-02-19",466.0,499.4,463.2,493.8,172920.0],["2021-02-22",499.0,520.6,485.4,490.8,151810.0],["2021-02-23",484.2,495.0,451.2,480.0,70635.0],["2021-02-24",477.0,488.8,469.0,477.8,49870.0],["2021-02-25",479.8,483.7,450.2,465.6,80865.0],["2021-02-26",465.6,491.4,449.2,485.6,123220.0],["2021-03-01",488.6,504.0,471.0,485.8,68950.0],["2021-03-02",484.2,490.6,475.6,480.0,38500.0],["2021-03-03",480.6,480.6,442.8,445.4,45525.0],["2021-03-04",446.0,449.8,416.6,418.6,110145.0],["2021-03-05",419.0,451.6,408.4,450.2,73855.0],["2021-03-08",439.0,451.0,433.8,439.2,59660.0],["2021-03-09",456.6,469.6,442.2,466.8,34180.0],["2021-03-10",472.8,485.0,465.0,482.2,35940.0],["2021-03-11",486.4,494.2,478.0,485.2,46495.0],["2021-03-12",477.8,482.4,462.0,474.6,82415.0],["2021-03-15",475.4,478.8,458.8,473.0,46990.0],["2021-03-16",474.6,479.8,455.22,458.6,55740.0],["2021-03-17",459.0,470.0,444.8,461.0,66015.0],["2021-03-18",452.8,468.0,449.8,458.2,90950.0],["2021-03-19",468.6,485.4,455.8,471.8,132490.0],["2021-03-22",475.82,479.0,460.0,475.6,86065.0],["2021-03-23",476.6,499.0,466.4,470.0,111775.0],["2021-03-24",469.8,476.9,458.8,459.4,73225.0],["2021-03-25",455.8,469.6,444.4,454.4,63715.0],["2021-03-26",453.4,461.8,417.5,437.4,73825.0],["2021-03-29",437.4,441.5,424.2,431.8,47705.0],["2021-03-30",428.4,473.8,426.4,471.6,56095.0],["2021-03-31",473.2,494.1,466.8,489.8,53620.0],["2021-04-01",493.8,512.4,484.8,497.4,82375.0],["2021-04-05",500.2,520.0,485.8,514.2,57320.0],["2021-04-06",512.0,527.6,500.9,511.2,89410.0],["2021-04-07",508.6,509.0,483.4,488.8,44590.0],["2021-04-08",493.8,502.4,489.4,495.6,20225.0],["2021-04-09",492.8,500.4,488.6,499.0,52845.0],["2021-04-12",499.2,515.4,474.8,502.2,59495.0],["2021-04-13",503.4,515.4,491.6,513.8,22295.0],["2021-04-14",514.6,526.0,510.2,521.6,34230.0],["2021-04-15",519.2,534.0,513.0,521.2,59500.0],["2021-04-16",521.2,543.8,514.4,527.4,66290.0],["2021-04-19",524.6,527.4,503.8,518.6,34895.0],["2021-04-20",520.2,532.0,504.5,509.2,51135.0],["2021-04-21",507.6,519.6,505.4,513.6,54135.0],["2021-04-22",531.0,557.8,524.4,536.8,121765.0],["2021-04-23",537.2,549.0,526.0,546.2,34395.0],["2021-04-26",546.6,566.8,543.8,559.6,35765.0],["2021-04-27",559.4,617.0,553.4,583.0,339050.0],["2021-04-28",595.0,596.18,574.4,583.6,86135.0],["2021-04-29",591.4,604.2,576.2,595.0,60870.0],["2021-04-30",587.6,594.0,566.6,568.4,45840.0],["2021-05-03",575.2,596.4,571.2,590.4,83510.0],["2021-05-04",589.8,592.1,569.4,580.4,51100.0],["2021-05-05",594.6,606.0,578.4,599.4,121005.0],["2021-05-06",584.4,584.4,511.6,545.0,199875.0],["2021-05-07",538.0,563.1,538.0,560.0,68360.0],["2021-05-10",561.6,593.38,552.6,553.8,138170.0],["2021-05-11",523.8,557.4,520.4,539.2,74455.0],["2021-05-12",534.8,535.9,508.2,522.2,74525.0],["2021-05-13",523.2,548.8,523.2,539.2,66765.0],["2021-05-14",541.4,556.0,537.0,548.6,43075.0],["2021-05-17",545.0,552.6,531.6,537.4,40360.0],["2021-05-18",538.8,555.4,538.8,549.2,35615.0],["2021-05-19",541.0,550.8,528.0,545.6,49685.0],["2021-05-20",539.6,568.2,539.6,564.0,65985.0],["2021-05-21",568.4,573.0,556.2,564.4,38965.0],["2021-05-24",566.8,576.4,561.0,566.6,30145.0],["2021-05-25",568.6,584.6,565.6,580.8,54130.0],["2021-05-26",584.0,598.6,573.6,590.2,47500.0],["2021-05-27",587.0,592.0,575.5,579.8,92760.0],["2021-05-28",579.4,595.8,579.2,583.2,36090.0],["2021-06-01",585.2,588.8,571.0,582.0,43445.0],["2021-06-02",580.2,592.8,564.4,585.2,72800.0],["2021-06-03",590.4,621.0,577.0,602.2,157825.0],["2021-06-04",610.0,612.0,584.76,595.2,69405.0],["2021-06-07",600.2,631.0,597.7,625.0,118240.0],["2021-06-08",589.8,601.0,576.0,600.4,156385.0],["2021-06-09",597.4,600.0,552.4,554.8,223680.0],["2021-06-10",538.2,571.4,535.58,543.4,810565.0],["2021-06-11",544.0,550.8,531.4,541.6,205660.0],["2021-06-14",540.8,551.4,533.2,545.2,172425.0],["2021-06-15",546.4,551.6,535.8,541.6,190365.0],["2021-06-16",550.0,561.0,522.0,528.2,265535.0],["2021-06-17",527.2,530.8,500.4,502.4,203550.0],["2021-06-18",500.1,514.0,498.3,511.4,155920.0],["2021-06-21",514.6,530.6,507.4,522.2,104880.0],["2021-06-22",518.0,541.6,516.2,537.8,121605.0],["2021-06-23",537.4,546.8,535.8,541.0,49035.0],["2021-06-24",547.8,567.4,544.0,553.2,160460.0],["2021-06-25",560.4,560.4,544.9,552.4,230545.0],["2021-06-28",553.2,553.2,537.8,542.0,85590.0],["2021-06-29",544.8,548.4,540.0,546.4,42770.0],["2021-06-30",545.8,555.2,542.4,549.8,60470.0],["2021-07-01",548.8,554.2,539.22,553.4,71355.0],["2021-07-02",553.2,553.4,540.8,545.2,96800.0],["2021-07-06",545.0,545.2,519.2,522.6,85825.0],["2021-07-07",517.2,523.4,501.6,504.6,103105.0],["2021-07-08",499.4,521.4,492.2,510.4,167335.0],["2021-07-09",512.6,543.6,512.6,538.0,88695.0],["2021-07-12",533.8,535.8,520.4,525.0,40520.0],["2021-07-13",525.0,525.8,506.4,508.6,33290.0],["2021-07-14",510.6,513.0,502.2,504.6,26245.0],["2021-07-15",504.4,509.0,495.8,502.6,50725.0],["2021-07-16",512.2,516.6,495.8,496.0,59690.0],["2021-07-19",490.0,491.0,476.7,490.8,82635.0],["2021-07-20",490.2,508.4,484.74,506.6,68385.0],["2021-07-21",513.86,524.2,502.7,517.0,78320.0],["2021-07-22",516.8,517.4,494.6,499.6,62125.0],["2021-07-23",501.2,502.8,483.56,493.0,49985.0],["2021-07-26",495.6,508.2,491.4,507.8,38060.0],["2021-07-27",503.8,503.8,483.8,494.6,47070.0],["2021-07-28",498.4,501.3,490.8,494.8,31815.0],["2021-07-29",498.0,504.6,490.4,491.6,49785.0],["2021-07-30",487.0,493.8,480.0,487.0,125375.0],["2021-08-02",488.0,496.6,482.7,486.6,39135.0],["2021-08-03",487.2,495.6,483.6,485.6,51865.0],["2021-08-04",484.8,487.4,477.4,487.0,62895.0],["2021-08-05",481.6,483.3,446.74,453.0,234090.0],["2021-08-06",467.2,477.4,458.2,470.0,128515.0],["2021-08-09",468.4,501.8,467.7,501.0,105750.0],["2021-08-10",503.6,504.36,489.6,490.6,76065.0],["2021-08-11",489.4,504.4,485.2,498.2,34380.0],["2021-08-12",497.0,501.2,483.6,486.6,36830.0],["2021-08-13",489.0,496.6,479.6,482.8,38865.0],["2021-08-16",479.6,490.2,473.8,482.8,31430.0],["2021-08-17",477.8,477.8,449.3,456.4,135840.0],["2021-08-18",457.4,459.8,440.2,445.4,82780.0],["2021-08-19",441.2,449.24,426.2,432.0,97555.0],["2021-08-20",446.0,459.2,441.6,451.8,77120.0],["2021-08-23",451.6,456.6,444.6,454.2,42930.0],["2021-08-24",457.2,480.3,454.8,471.0,132380.0],["2021-08-25",471.2,477.2,452.2,461.6,67520.0],["2021-08-26",463.78,478.0,458.0,474.0,57885.0],["2021-08-27",471.6,490.2,470.98,489.0,51965.0],["2021-08-30",487.2,490.0,474.6,478.0,101760.0],["2021-08-31",478.8,483.6,470.2,482.4,79065.0],["2021-09-01",481.8,488.4,480.0,487.0,32050.0],["2021-09-02",487.8,489.5,482.0,487.2,41910.0],["2021-09-03",486.0,493.2,484.0,490.2,40900.0],["2021-09-07",492.2,495.6,485.6,486.6,58270.0],["2021-09-08",483.2,485.3,476.6,485.0,72150.0],["2021-09-09",491.8,504.6,488.0,500.4,108920.0],["2021-09-10",500.2,514.6,497.0,498.0,91385.0],["2021-09-13",479.6,480.0,441.62,446.4,171730.0],["2021-09-14",463.0,463.4,435.8,447.6,120050.0],["2021-09-15",441.8,481.8,438.0,452.2,641670.0],["2021-09-16",452.8,470.0,450.0,462.2,142755.0],["2021-09-17",464.6,471.8,448.6,450.8,173205.0],["2021-09-20",440.8,455.4,432.2,444.8,176155.0],["2021-09-21",447.2,452.4,435.2,437.6,176680.0],["2021-09-22",436.0,447.0,430.2,435.2,70630.0],["2021-09-23",435.2,439.6,429.3,432.0,129370.0],["2021-09-24",430.0,445.8,430.0,439.0,80890.0],["2021-09-27",437.2,440.4,431.8,433.0,77615.0],["2021-09-28",430.2,432.8,411.3,411.8,143110.0],["2021-09-29",413.2,415.6,401.9,403.6,70250.0],["2021-09-30",403.0,415.0,396.2,410.8,248100.0],["2021-10-01",409.8,413.44,397.6,411.8,115460.0],["2021-10-04",409.4,411.2,398.7,407.8,74200.0],["2021-10-05",405.4,412.3,403.0,411.2,79510.0],["2021-10-06",408.2,415.3,405.6,408.6,72405.0],["2021-10-07",410.6,415.2,404.6,406.2,39730.0],["2021-10-08",400.0,405.4,396.8,400.0,57995.0],["2021-10-11",401.6,407.8,400.4,404.8,46515.0],["2021-10-12",404.6,408.0,399.4,405.0,56290.0],["2021-10-13",406.6,417.2,404.02,414.4,57645.0],["2021-10-14",417.4,423.4,413.6,417.8,57590.0],["2021-10-15",420.4,422.8,412.4,413.2,38750.0],["2021-10-18",409.6,418.0,409.0,412.0,65380.0],["2021-10-19",416.0,421.6,412.4,415.8,39705.0],["2021-10-20",416.2,417.1,406.8,407.4,35475.0],["2021-10-21",408.6,445.0,406.0,444.6,111090.0],["2021-10-22",441.6,452.0,434.2,436.0,367405.0],["2021-10-25",440.0,443.8,435.4,439.4,56850.0],["2021-10-26",439.6,442.0,418.4,420.2,58465.0],["2021-10-27",422.0,423.4,400.6,401.4,90770.0],["2021-10-28",403.0,417.6,402.92,411.0,97250.0],["2021-10-29",410.8,416.4,407.6,413.6,73290.0],["2021-11-01",415.4,428.7,415.4,420.6,92880.0],["2021-11-02",420.6,425.3,412.9,424.8,114010.0],["2021-11-03",426.4,443.6,425.8,443.0,101190.0],["2021-11-04",446.0,459.0,435.0,452.4,93225.0],["2021-11-05",454.2,468.2,451.4,462.0,141155.0],["2021-11-08",462.0,467.6,452.0,461.6,157295.0],["2021-11-09",460.2,471.0,451.8,469.0,52660.0],["2021-11-10",460.2,469.8,454.2,467.2,73780.0],["2021-11-11",468.4,478.6,466.4,478.0,58050.0],["2021-11-12",480.6,486.6,468.2,473.4,101430.0],["2021-11-15",473.4,474.82,427.6,428.8,98340.0],["2021-11-16",425.0,446.6,422.0,444.4,52430.0],["2021-11-17",443.8,445.4,433.0,435.0,37495.0],["2021-11-18",439.2,439.2,422.0,429.8,50955.0],["2021-11-19",426.0,430.4,411.2,413.4,57355.0],["2021-11-22",415.6,426.7,409.2,422.8,69980.0],["2021-11-23",419.8,421.2,407.8,416.0,51090.0],["2021-11-24",409.8,419.4,405.6,414.4,37170.0],["2021-11-26",409.8,420.9,406.6,416.4,23930.0],["2021-11-29",423.0,423.4,406.2,406.6,100280.0],["2021-11-30",405.0,421.6,397.6,419.2,108425.0],["2021-12-01",420.2,428.2,403.2,403.6,108205.0],["2021-12-02",402.8,416.2,402.8,409.0,75990.0],["2021-12-03",408.6,412.5,396.0,406.2,79995.0],["2021-12-06",405.6,430.8,398.0,427.8,91160.0],["2021-12-07",430.6,450.2,429.4,439.0,75950.0],["2021-12-08",443.0,444.8,434.7,439.8,50950.0],["2021-12-09",438.8,450.0,419.8,422.2,101275.0],["2021-12-10",450.0,462.1,420.8,422.6,317840.0],["2021-12-13",415.4,426.6,400.8,412.0,125080.0],["2021-12-14",410.0,432.2,409.0,430.6,112165.0],["2021-12-15",406.0,430.8,406.0,423.6,504415.0],["2021-12-16",435.0,436.2,421.1,430.0,227925.0],["2021-12-17",435.0,456.2,431.2,454.2,213750.0],["2021-12-20",437.92,450.8,435.2,450.0,92255.0],["2021-12-21",451.6,466.8,450.2,459.6,92145.0],["2021-12-22",459.6,462.84,453.8,460.2,43495.0],["2021-12-23",460.6,474.1,456.1,467.8,53760.0],["2021-12-27",473.2,477.4,463.4,476.6,46195.0],["2021-12-28",476.4,478.4,464.2,465.6,44320.0],["2021-12-29",463.6,475.2,462.0,466.2,52800.0],["2021-12-30",467.0,481.4,467.0,473.4,40075.0],["2021-12-31",471.6,477.6,469.2,473.2,39780.0],["2022-01-03",475.0,486.6,474.6,484.0,57550.0],["2022-01-04",484.8,488.0,461.4,464.6,59560.0],["2022-01-05",465.0,465.0,443.0,443.8,78390.0],["2022-01-06",441.0,457.4,438.4,451.0,80080.0],["2022-01-07",452.0,457.0,437.0,445.8,116120.0],["2022-01-10",446.0,448.5,421.82,437.0,128210.0],["2022-01-11",437.0,449.0,431.0,444.6,69210.0],["2022-01-12",445.7,455.8,444.0,447.0,65250.0],["2022-01-13",449.2,455.0,438.8,441.6,68500.0],["2022-01-14",436.4,444.2,430.28,441.4,80755.0],["2022-01-18",434.6,439.6,428.4,432.0,79200.0],["2022-01-19",431.8,439.2,419.1,421.2,77460.0],["2022-01-20",426.4,441.4,413.4,415.4,113055.0],["2022-01-21",412.0,427.8,409.0,421.6,160855.0],["2022-01-24",408.6,437.8,407.2,437.2,128450.0],["2022-01-25",433.2,439.8,412.8,413.6,61855.0],["2022-01-26",414.4,421.0,393.4,395.4,73240.0],["2022-01-27",400.0,402.8,383.6,387.0,70990.0],["2022-01-28",385.2,397.2,374.6,396.4,60770.0],["2022-01-31",397.4,418.2,397.3,416.6,87850.0],["2022-02-01",419.6,426.8,409.4,425.6,83080.0],["2022-02-02",424.0,427.4,417.0,425.0,104035.0],["2022-02-03",422.6,426.4,399.0,400.6,132835.0],["2022-02-04",404.6,407.9,365.2,392.8,274580.0],["2022-02-07",395.8,399.04,386.4,390.6,142235.0],["2022-02-08",388.2,397.8,384.4,396.6,119990.0],["2022-02-09",403.2,418.0,400.0,417.8,89825.0],["2022-02-10",434.8,439.6,414.2,417.0,121320.0],["2022-02-11",416.0,422.6,409.6,412.6,69530.0],["2022-02-14",411.2,420.6,407.4,410.2,52035.0],["2022-02-15",414.4,428.2,413.4,427.2,54070.0],["2022-02-16",423.6,436.8,421.4,432.2,62440.0],["2022-02-17",427.6,435.6,423.0,425.4,88965.0],["2022-02-18",427.2,438.2,411.0,414.0,55305.0],["2022-02-22",413.0,414.04,391.0,394.0,75670.0],["2022-02-23",395.0,401.8,376.8,378.6,90315.0],["2022-02-24",362.8,404.6,362.8,404.6,96870.0],["2022-02-25",406.0,413.8,392.4,413.2,70320.0],["2022-02-28",408.8,427.1,405.8,426.2,85555.0],["2022-03-01",425.2,433.2,418.6,419.6,66470.0],["2022-03-02",415.2,436.7,412.4,429.0,70865.0],["2022-03-03",432.2,436.4,412.2,414.4,51530.0],["2022-03-04",411.8,416.4,396.8,405.8,41485.0],["2022-03-07",408.0,411.4,394.2,395.8,67125.0],["2022-03-08",395.8,415.2,388.2,405.6,105265.0],["2022-03-09",412.0,427.4,408.2,418.4,99265.0],["2022-03-10",414.0,418.9,399.0,413.6,65140.0],["2022-03-11",417.6,418.9,393.4,393.4,66885.0],["2022-03-14",394.0,394.4,371.4,379.2,118990.0],["2022-03-15",383.0,389.2,372.2,388.6,123430.0],["2022-03-16",392.4,412.2,389.6,410.0,66425.0],["2022-03-17",410.0,418.7,395.6,415.6,55505.0],["2022-03-18",415.4,434.6,408.84,430.0,149825.0],["2022-03-21",428.0,431.8,408.2,418.0,70450.0],["2022-03-22",419.4,429.9,418.6,423.8,41525.0],["2022-03-23",420.0,427.9,400.0,401.2,79030.0],["2022-03-24",401.4,409.7,382.0,389.6,160635.0],["2022-03-25",394.6,398.0,379.0,380.6,82205.0],["2022-03-28",379.4,387.0,376.0,386.6,133450.0],["2022-03-29",393.0,416.0,393.0,413.4,86510.0],["2022-03-30",407.2,413.8,398.2,402.8,75630.0],["2022-03-31",402.4,403.4,383.8,387.2,116070.0],["2022-04-01",389.8,406.0,389.4,403.0,81825.0],["2022-04-04",425.2,425.6,414.2,415.8,87565.0],["2022-04-05",415.8,417.0,403.6,409.2,51225.0],["2022-04-06",401.4,406.6,388.8,405.6,86730.0],["2022-04-07",405.8,413.6,405.4,410.2,54595.0],["2022-04-08",410.4,420.2,404.9,414.2,101215.0],["2022-04-11",408.6,420.5,406.4,419.0,107545.0],["2022-04-12",425.0,431.0,412.6,416.0,72405.0],["2022-04-13",415.6,428.2,412.3,428.0,45775.0],["2022-04-14",429.4,433.4,417.3,418.0,145510.0],["2022-04-18",419.0,421.0,400.4,402.4,62095.0],["2022-04-19",401.8,420.6,400.4,416.8,93140.0],["2022-04-20",419.0,422.6,408.1,408.8,59460.0],["2022-04-21",414.6,421.4,408.4,414.6,154755.0],["2022-04-22",413.4,413.4,397.2,401.2,72850.0],["2022-04-25",396.8,415.4,391.0,415.2,86275.0],["2022-04-26",410.8,412.7,397.2,398.6,42505.0],["2022-04-27",396.4,405.9,386.2,389.0,72650.0],["2022-04-28",391.4,406.2,381.4,400.8,66535.0],["2022-04-29",401.2,401.2,388.8,392.0,73810.0],["2022-05-02",390.4,402.4,385.0,396.6,72135.0],["2022-05-03",395.8,400.8,390.8,398.0,50105.0],["2022-05-04",399.2,407.4,385.5,405.8,88105.0],["2022-05-05",397.2,409.6,381.6,386.2,124680.0],["2022-05-06",361.4,401.6,361.4,392.8,192885.0],["2022-05-09",385.2,394.6,367.0,380.8,129645.0],["2022-05-10",385.4,389.2,358.6,364.8,108100.0],["2022-05-11",362.8,368.2,332.8,334.6,96025.0],["2022-05-12",330.6,355.2,328.0,354.8,132850.0],["2022-05-13",361.6,383.3,360.6,379.4,87545.0],["2022-05-16",377.6,381.8,366.8,368.4,98055.0],["2022-05-17",375.2,382.6,367.6,380.0,66495.0],["2022-05-18",371.0,375.2,344.8,354.8,124640.0],["2022-05-19",355.8,372.6,354.0,366.0,101165.0],["2022-05-20",372.2,372.8,344.6,361.8,123115.0],["2022-05-23",364.8,377.5,358.4,372.4,70455.0],["2022-05-24",367.0,368.2,350.9,358.0,87695.0],["2022-05-25",354.6,378.0,353.4,371.2,73930.0],["2022-05-26",378.2,398.4,378.2,390.0,104830.0],["2022-05-27",395.6,406.0,389.6,395.8,109175.0],["2022-05-31",395.2,395.4,371.0,388.4,202445.0],["2022-06-01",391.4,397.2,385.2,387.2,123110.0],["2022-06-02",389.4,400.4,389.4,399.8,67225.0],["2022-06-03",396.8,399.8,389.5,391.4,67885.0],["2022-06-06",395.8,397.3,385.2,394.0,78090.0],["2022-06-07",384.8,388.3,368.6,378.0,127130.0],["2022-06-08",374.6,380.8,368.8,378.2,118655.0],["2022-06-09",375.6,377.8,366.6,371.0,103015.0],["2022-06-10",364.6,366.8,351.4,351.4,81730.0],["2022-06-13",339.4,347.6,322.0,323.8,145225.0],["2022-06-14",326.6,330.4,318.6,321.0,145965.0],["2022-06-15",325.0,329.0,307.4,314.4,168360.0],["2022-06-16",304.6,307.3,274.8,286.8,214380.0],["2022-06-17",289.8,306.0,287.2,302.0,205300.0],["2022-06-21",304.4,310.4,294.8,296.4,123965.0],["2022-06-22",293.2,300.2,289.8,294.6,101415.0],["2022-06-23",284.6,306.6,284.6,303.8,92595.0],["2022-06-24",305.8,330.6,299.6,324.6,165935.0],["2022-06-27",325.0,327.8,316.4,324.0,110260.0],["2022-06-28",325.0,330.2,314.8,319.0,98700.0],["2022-06-29",317.8,317.8,304.5,306.8,105760.0],["2022-06-30",301.0,308.0,294.4,303.6,146910.0],["2022-07-01",305.6,312.6,294.8,302.6,84970.0],["2022-07-05",296.8,318.8,295.0,317.6,93815.0],["2022-07-06",319.4,322.1,310.0,310.4,73450.0],["2022-07-07",313.6,321.2,313.2,320.0,79330.0],["2022-07-08",319.6,328.6,312.0,321.2,111040.0],["2022-07-11",320.4,324.6,314.0,317.8,50975.0],["2022-07-12",318.6,324.6,309.7,312.0,38600.0],["2022-07-13",308.0,310.8,299.4,303.6,98300.0],["2022-07-14",300.2,301.8,289.2,292.0,84895.0],["2022-07-15",298.2,306.0,297.0,302.2,64030.0],["2022-07-18",304.6,310.4,299.2,299.8,68155.0],["2022-07-19",305.6,320.4,303.0,313.0,92090.0],["2022-07-20",314.8,333.6,314.8,327.8,98950.0],["2022-07-21",327.4,327.4,304.8,314.8,109495.0],["2022-07-22",316.8,318.6,297.8,298.8,93195.0],["2022-07-25",299.2,309.0,293.9,300.2,106150.0],["2022-07-26",294.2,299.2,284.8,296.8,101765.0],["2022-07-27",302.0,307.6,294.6,307.2,73785.0],["2022-07-28",306.2,309.6,295.4,306.0,196095.0],["2022-07-29",306.0,306.8,293.6,303.2,124680.0],["2022-08-01",301.8,314.6,300.8,312.2,123915.0],["2022-08-02",310.8,314.4,307.2,308.8,51710.0],["2022-08-03",313.2,318.2,310.5,312.0,65460.0],["2022-08-04",313.4,317.6,307.6,312.2,100920.0],["2022-08-05",280.2,304.8,273.0,304.0,170665.0],["2022-08-08",298.6,326.0,294.4,323.8,177415.0],["2022-08-09",323.0,323.9,300.8,307.8,122390.0],["2022-08-10",315.0,325.8,313.4,314.6,62475.0],["2022-08-11",319.8,323.2,309.8,311.2,66730.0],["2022-08-12",314.4,319.6,310.8,319.4,40260.0],["2022-08-15",318.0,324.34,314.6,323.0,54950.0],["2022-08-16",323.4,336.7,321.6,328.4,71760.0],["2022-08-17",324.0,329.3,320.2,327.0,47505.0],["2022-08-18",324.0,326.4,319.8,320.8,45570.0],["2022-08-19",318.0,320.4,309.1,316.0,83270.0],["2022-08-22",309.2,313.22,305.4,308.0,69320.0],["2022-08-23",314.6,317.4,292.1,293.0,67470.0],["2022-08-24",292.4,297.4,290.0,291.2,45000.0],["2022-08-25",291.2,300.0,289.6,299.8,44940.0],["2022-08-26",301.4,305.6,289.4,291.6,57675.0],["2022-08-29",288.8,298.1,286.4,287.6,79655.0],["2022-08-30",291.4,294.4,284.6,286.2,66085.0],["2022-08-31",289.2,289.6,280.0,283.6,85615.0],["2022-09-01",280.2,286.8,276.6,285.2,61170.0],["2022-09-02",287.6,288.4,278.0,282.2,58845.0],["2022-09-06",285.0,288.4,270.8,282.0,101380.0],["2022-09-07",282.0,291.4,281.1,289.6,50655.0],["2022-09-08",287.0,292.4,282.9,291.8,56620.0],["2022-09-09",295.6,305.2,294.8,299.8,42000.0],["2022-09-12",304.0,306.4,299.0,304.6,48240.0],["2022-09-13",294.0,295.0,276.4,278.0,92840.0],["2022-09-14",282.0,282.0,272.0,275.6,86450.0],["2022-09-15",273.6,280.8,272.7,277.8,90455.0],["2022-09-16",274.8,280.3,269.32,277.6,123575.0],["2022-09-19",275.6,284.78,275.2,284.2,63710.0],["2022-09-20",277.6,279.2,268.8,270.6,54940.0],["2022-09-21",272.4,281.0,271.1,272.2,38855.0],["2022-09-22",270.0,270.0,265.1,266.0,64720.0],["2022-09-23",261.2,269.6,260.2,269.0,114830.0],["2022-09-26",297.4,304.6,288.2,291.4,673945.0],["2022-09-27",294.2,299.6,272.6,285.0,2190450.0],["2022-09-28",284.0,302.2,283.5,301.4,184590.0],["2022-09-29",297.0,301.8,283.8,289.4,168590.0],["2022-09-30",286.0,301.5,279.02,294.2,157340.0],["2022-10-03",297.8,308.0,294.2,300.0,210255.0],["2022-10-04",301.4,312.0,298.8,307.4,135555.0],["2022-10-05",302.2,306.4,297.1,301.2,126035.0],["2022-10-06",302.2,310.0,299.6,301.0,121615.0],["2022-10-07",295.0,297.2,289.4,292.4,103215.0],["2022-10-10",294.4,296.5,287.8,290.2,89635.0],["2022-10-11",289.2,302.4,287.2,295.4,103645.0],["2022-10-12",296.2,296.2,286.0,288.0,86280.0],["2022-10-13",283.4,287.4,270.0,283.4,116240.0],["2022-10-14",286.0,288.4,274.4,275.4,75585.0],["2022-10-17",281.6,284.8,277.1,278.0,167670.0],["2022-10-18",284.8,292.0,279.8,288.8,123150.0],["2022-10-19",283.8,285.1,265.0,274.0,151650.0],["2022-10-20",272.6,282.1,257.4,260.4,209075.0],["2022-10-21",261.6,268.0,257.4,267.6,141580.0],["2022-10-24",270.2,277.1,263.4,276.0,114560.0],["2022-10-25",278.0,293.1,278.0,291.4,116555.0],["2022-10-26",289.8,298.4,285.6,286.0,120785.0],["2022-10-27",288.0,291.7,281.1,283.6,112620.0],["2022-10-28",283.4,290.1,278.0,288.2,92370.0],["2022-10-31",286.8,289.8,279.2,280.8,98865.0],["2022-11-01",286.4,289.0,280.1,285.8,109875.0],["2022-11-02",284.8,284.8,265.4,265.6,136715.0],["2022-11-03",261.8,264.3,255.8,259.8,172335.0],["2022-11-04",264.4,269.0,257.8,268.8,160555.0],["2022-11-07",272.2,285.4,271.0,278.0,193440.0],["2022-11-08",279.6,288.7,273.7,284.6,154845.0],["2022-11-09",283.8,286.7,272.6,281.0,133015.0],["2022-11-10",295.0,311.5,295.0,310.6,163285.0],["2022-11-11",313.6,336.4,309.0,329.0,203720.0],["2022-11-14",326.8,333.4,324.0,326.8,175930.0],["2022-11-15",311.8,331.1,311.8,326.0,188350.0],["2022-11-16",320.6,326.1,315.2,323.6,125275.0],["2022-11-17",317.2,318.8,302.0,308.4,123410.0],["2022-11-18",312.8,318.2,304.2,306.4,139885.0],["2022-11-21",303.4,309.2,299.34,309.2,111525.0],["2022-11-22",310.2,317.4,308.2,311.2,91475.0],["2022-11-23",312.0,316.4,305.8,308.4,85815.0],["2022-11-25",305.4,309.8,304.6,305.0,45300.0],["2022-11-28",302.0,306.5,290.6,291.4,169675.0],["2022-11-29",289.0,302.3,289.0,301.2,186515.0],["2022-11-30",276.4,304.6,271.2,292.0,464910.0],["2022-12-01",283.8,292.8,279.2,283.0,326485.0],["2022-12-02",281.4,285.1,276.6,277.0,174245.0],["2022-12-05",275.8,276.4,262.8,265.2,183325.0],["2022-12-06",264.4,267.4,254.4,256.8,207125.0],["2022-12-07",254.2,258.1,245.9,247.8,170465.0],["2022-12-08",248.8,257.9,246.4,254.8,149435.0],["2022-12-09",232.6,244.4,228.6,242.0,624525.0],["2022-12-12",243.4,247.0,237.7,246.8,207710.0],["2022-12-13",256.4,260.0,243.0,244.6,187980.0],["2022-12-14",241.6,246.8,238.6,242.4,271235.0],["2022-12-15",238.4,241.3,237.0,240.8,219995.0],["2022-12-16",238.4,243.3,237.7,241.6,206820.0],["2022-12-19",243.6,247.8,239.6,240.6,207325.0],["2022-12-20",239.0,245.1,238.22,240.0,155825.0],["2022-12-21",243.6,249.0,242.0,243.4,149200.0],["2022-12-22",240.4,242.6,237.4,241.6,125645.0],["2022-12-23",239.8,245.3,239.8,245.0,99210.0],["2022-12-27",245.2,247.8,241.8,243.8,169220.0],["2022-12-28",243.4,246.36,239.2,240.0,136970.0],["2022-12-29",242.6,246.32,239.8,241.6,95075.0],["2022-12-30",238.2,246.1,237.2,244.2,180490.0],["2023-01-03",246.6,250.2,242.9,245.0,142025.0],["2023-01-04",248.8,254.1,247.8,249.8,127030.0],["2023-01-05",247.4,258.0,244.6,257.2,91110.0],["2023-01-06",258.8,261.2,251.6,259.6,104305.0],["2023-01-09",262.8,269.9,260.7,264.0,117045.0],["2023-01-10",264.6,271.4,260.6,271.2,102210.0],["2023-01-11",274.2,279.4,272.7,276.4,77050.0],["2023-01-12",279.8,284.8,273.9,283.2,115895.0],["2023-01-13",281.2,290.0,278.8,282.0,117980.0],["2023-01-17",280.6,285.3,276.0,283.4,149735.0],["2023-01-18",284.6,289.6,278.2,278.2,105645.0],["2023-01-19",275.0,276.3,265.3,267.2,145355.0],["2023-01-20",268.8,279.5,266.8,279.2,62205.0],["2023-01-23",281.0,288.0,279.4,287.6,88620.0],["2023-01-24",287.2,291.76,282.1,284.0,88805.0],["2023-01-25",280.2,288.7,275.8,287.8,65760.0],["2023-01-26",291.6,295.0,285.0,288.8,85965.0],["2023-01-27",289.0,305.2,288.4,304.2,104085.0],["2023-01-30",300.2,309.3,299.4,301.0,130110.0],["2023-01-31",301.6,310.4,301.6,309.8,117965.0],["2023-02-01",309.6,323.6,306.8,323.4,119450.0],["2023-02-02",329.2,342.5,326.8,334.4,225670.0],["2023-02-03",321.8,321.8,280.4,299.6,303445.0],["2023-02-06",294.2,297.2,274.4,275.0,199310.0],["2023-02-07",271.6,274.2,253.4,257.4,292820.0],["2023-02-08",255.0,270.6,253.4,268.8,371995.0],["2023-02-09",270.0,274.8,268.2,268.4,186300.0],["2023-02-10",266.8,272.6,260.4,267.6,214725.0],["2023-02-13",269.6,274.6,266.8,273.6,206305.0],["2023-02-14",272.2,275.5,266.1,268.8,163745.0],["2023-02-15",267.4,278.2,266.3,278.0,179865.0],["2023-02-16",272.6,285.8,269.6,278.0,144250.0],["2023-02-17",277.6,277.6,262.2,271.2,139545.0],["2023-02-21",265.6,266.8,257.3,257.8,140700.0],["2023-02-22",259.2,265.8,257.9,260.0,70505.0],["2023-02-23",261.0,262.0,256.5,260.8,76395.0],["2023-02-24",257.8,263.4,256.3,258.2,101150.0],["2023-02-27",261.2,263.2,256.3,258.2,177455.0],["2023-02-28",258.0,260.4,252.0,252.2,155735.0],["2023-03-01",251.0,253.5,246.48,250.6,112955.0],["2023-03-02",248.2,251.6,245.6,251.0,102420.0],["2023-03-03",253.4,258.2,252.4,256.4,76775.0],["2023-03-06",258.0,259.8,249.8,250.6,126175.0],["2023-03-07",251.6,256.2,249.3,253.4,132840.0],["2023-03-08",253.6,254.8,248.4,251.0,123580.0],["2023-03-09",249.8,257.6,248.4,248.6,103480.0],["2023-03-10",243.0,244.5,232.7,241.2,643115.0],["2023-03-13",240.4,242.8,233.8,236.2,180795.0],["2023-03-14",241.4,244.2,235.7,241.0,142490.0],["2023-03-15",235.4,244.9,233.6,241.4,161355.0],["2023-03-16",239.6,244.2,231.6,233.2,224700.0],["2023-03-17",230.8,232.4,222.7,224.0,248080.0],["2023-03-20",223.4,228.2,216.8,219.0,139160.0],["2023-03-21",220.4,229.5,220.3,228.2,191885.0],["2023-03-22",227.8,227.8,218.0,218.0,126715.0],["2023-03-23",219.6,221.6,210.8,214.0,125065.0],["2023-03-24",211.8,213.0,202.4,210.2,235000.0],["2023-03-27",213.2,213.2,205.5,211.6,191500.0],["2023-03-28",212.0,215.8,209.2,209.2,168755.0],["2023-03-29",210.9,213.2,207.5,210.0,115585.0],["2023-03-30",213.0,215.4,211.2,213.6,96260.0],["2023-03-31",216.2,223.2,215.0,220.2,107740.0],["2023-04-03",221.0,222.7,214.4,219.4,163810.0],["2023-04-04",221.0,221.0,208.2,212.2,114635.0],["2023-04-05",210.4,210.8,203.4,208.4,168580.0],["2023-04-06",220.6,221.1,212.24,219.0,229170.0],["2023-04-10",219.0,223.1,215.8,221.0,130950.0],["2023-04-11",223.4,228.9,221.6,225.8,119285.0],["2023-04-12",229.0,229.8,211.7,213.2,188230.0],["2023-04-13",214.2,218.4,212.0,215.8,122670.0],["2023-04-14",217.8,220.0,211.4,212.2,85965.0],["2023-04-17",211.4,219.2,209.8,218.0,172505.0],["2023-04-18",220.6,220.8,215.9,217.6,88930.0],["2023-04-19",216.4,217.8,210.6,212.6,189045.0],["2023-04-20",208.2,214.7,207.0,213.2,212960.0],["2023-04-21",213.4,216.2,212.0,214.0,123765.0],["2023-04-24",212.4,216.0,211.2,215.0,140700.0],["2023-04-25",214.2,218.1,212.0,212.0,125820.0],["2023-04-26",213.6,215.2,209.0,210.2,121945.0],["2023-04-27",211.0,212.6,207.0,212.2,116625.0],["2023-04-28",211.4,218.0,206.7,217.0,113270.0],["2023-05-01",217.0,217.0,209.5,213.0,125370.0],["2023-05-02",212.2,213.4,203.9,210.0,135550.0],["2023-05-03",209.6,218.6,207.6,211.4,164035.0],["2023-05-04",212.8,220.6,201.1,208.8,380115.0],["2023-05-05",212.4,218.9,212.2,218.4,113300.0],["2023-05-08",218.2,221.1,216.0,219.4,109260.0],["2023-05-09",217.4,226.6,215.4,226.2,155535.0],["2023-05-10",228.8,233.6,219.2,220.0,163270.0],["2023-05-11",219.8,222.8,214.4,215.6,166220.0],["2023-05-12",218.0,218.0,201.5,205.2,165585.0],["2023-05-15",204.2,211.0,201.4,210.0,147320.0],["2023-05-16",206.2,208.0,201.1,203.2,179205.0],["2023-05-17",203.4,217.0,201.8,214.2,176880.0],["2023-05-18",213.8,216.8,211.2,215.6,119900.0],["2023-05-19",216.0,216.0,201.8,202.0,103950.0],["2023-05-22",201.8,206.2,201.6,202.6,209455.0],["2023-05-23",202.2,209.6,200.7,201.6,158725.0],["2023-05-24",204.0,205.2,192.4,194.8,155495.0],["2023-05-25",193.4,197.2,180.5,184.8,148445.0],["2023-05-26",183.0,186.6,180.6,185.0,125640.0],["2023-05-30",187.4,190.0,182.4,186.8,105090.0],["2023-05-31",185.8,190.4,182.4,189.6,186770.0],["2023-06-01",191.8,196.4,186.8,195.8,144230.0],["2023-06-02",199.6,206.5,199.2,205.2,121590.0],["2023-06-05",203.4,205.0,199.8,204.4,118815.0],["2023-06-06",202.8,215.0,201.8,212.2,176715.0],["2023-06-07",217.0,223.1,214.0,221.0,208050.0],["2023-06-08",221.2,222.6,209.4,211.8,140540.0],["2023-06-09",211.4,212.8,202.8,206.8,123045.0],["2023-06-12",208.8,210.9,203.7,206.2,148830.0],["2023-06-13",207.4,210.8,201.2,202.6,214635.0],["2023-06-14",204.0,207.2,197.6,200.8,136810.0],["2023-06-15",199.8,205.0,199.7,205.0,138200.0],["2023-06-16",205.8,206.0,198.5,200.8,245550.0],["2023-06-20",198.8,201.2,186.6,187.8,185505.0],["2023-06-21",186.4,192.4,186.0,189.8,161705.0],["2023-06-22",189.6,193.0,184.7,191.0,219905.0],["2023-06-23",187.0,194.4,185.4,187.8,1341330.0],["2023-06-26",187.0,191.5,185.26,185.8,229655.0],["2023-06-27",186.2,194.6,184.0,192.4,150185.0],["2023-06-28",192.2,193.2,189.2,190.2,124920.0],["2023-06-29",190.4,193.8,189.4,192.2,100795.0],["2023-06-30",193.6,194.2,187.4,187.8,111135.0],["2023-07-03",187.4,193.98,187.4,191.4,93110.0],["2023-07-05",191.8,192.4,183.6,190.8,493215.0],["2023-07-06",187.6,188.6,182.1,186.6,166040.0],["2023-07-07",188.0,193.2,188.0,191.4,135980.0],["2023-07-10",191.0,200.7,189.8,198.6,163165.0],["2023-07-11",198.8,207.4,197.2,204.2,130245.0],["2023-07-12",203.0,206.4,193.2,195.4,175110.0],["2023-07-13",196.0,196.8,189.8,190.4,237790.0],["2023-07-14",115.2,134.4,114.2,134.0,2091515.0],["2023-07-17",129.2,132.0,108.6,109.2,1274875.0],["2023-07-18",108.6,116.0,107.0,113.6,663415.0],["2023-07-19",115.2,115.2,105.6,109.4,371505.0],["2023-07-20",107.8,110.0,107.2,109.0,229330.0],["2023-07-21",109.2,110.0,106.8,107.8,195040.0],["2023-07-24",107.4,113.9,106.4,113.4,240975.0],["2023-07-25",112.6,121.6,111.5,119.4,269170.0],["2023-07-26",119.2,122.6,116.6,122.4,271695.0],["2023-07-27",122.8,130.8,121.4,125.6,410295.0],["2023-07-28",126.6,127.8,124.6,125.0,259290.0],["2023-07-31",125.2,130.2,125.0,127.4,222010.0],["2023-08-01",125.6,129.0,124.6,128.0,185465.0],["2023-08-02",127.4,130.0,123.8,129.8,290130.0],["2023-08-03",134.4,144.8,132.4,136.2,523605.0],["2023-08-04",138.0,145.0,134.4,138.0,256545.0],["2023-08-07",137.0,139.3,130.2,137.0,190640.0],["2023-08-08",136.2,138.7,131.5,137.6,118845.0],["2023-08-09",138.0,138.8,134.0,136.6,124600.0],["2023-08-10",144.4,146.2,139.6,140.2,192480.0],["2023-08-11",138.2,140.4,137.2,139.8,134330.0],["2023-08-14",138.2,144.9,137.4,144.4,182240.0],["2023-08-15",143.2,146.6,142.4,143.0,147250.0],["2023-08-16",142.0,144.2,138.4,140.4,103315.0],["2023-08-17",140.6,142.4,134.4,134.6,133670.0],["2023-08-18",132.8,133.6,129.8,131.8,175810.0],["2023-08-21",132.0,135.2,130.8,132.4,116420.0],["2023-08-22",131.8,133.0,126.4,128.8,97905.0],["2023-08-23",129.0,130.6,126.4,129.2,105745.0],["2023-08-24",127.8,129.3,124.6,124.8,132510.0],["2023-08-25",126.0,128.0,123.4,126.2,100000.0],["2023-08-28",126.6,134.6,126.6,134.0,131285.0],["2023-08-29",134.4,135.4,131.4,132.8,99610.0],["2023-08-30",132.4,133.2,129.4,131.0,101385.0],["2023-08-31",131.2,131.2,125.0,125.2,158365.0],["2023-09-01",127.0,129.78,126.5,127.6,112950.0],["2023-09-05",126.6,127.0,120.6,121.0,172495.0],["2023-09-06",120.2,122.2,117.2,120.0,147620.0],["2023-09-07",119.0,120.1,116.2,117.8,116850.0],["2023-09-08",117.6,117.9,113.0,113.8,124215.0],["2023-09-11",115.6,118.9,113.2,113.6,188165.0],["2023-09-12",112.8,114.1,108.0,111.8,201805.0],["2023-09-13",112.4,112.7,109.1,109.8,158500.0],["2023-09-14",110.0,112.2,107.8,111.6,211935.0],["2023-09-15",111.6,114.0,108.4,111.6,767050.0],["2023-09-18",110.8,110.8,102.8,103.0,215830.0],["2023-09-19",102.2,103.4,99.1,100.4,186955.0],["2023-09-20",100.2,105.8,99.6,103.6,196765.0],["2023-09-21",101.6,105.2,97.4,97.8,290475.0],["2023-09-22",98.8,102.6,95.6,100.4,280435.0],["2023-09-25",100.2,105.4,98.4,104.8,228590.0],["2023-09-26",103.8,105.2,101.5,103.0,454765.0],["2023-09-27",104.6,107.62,102.8,105.2,166855.0],["2023-09-28",105.0,111.0,103.8,109.8,238355.0],["2023-09-29",111.0,115.2,109.5,113.2,252105.0],["2023-10-02",113.4,115.2,106.7,108.0,231165.0],["2023-10-03",108.0,108.6,100.6,101.4,170130.0],["2023-10-04",103.4,104.7,98.6,102.2,190750.0],["2023-10-05",103.0,106.2,100.6,103.6,155795.0],["2023-10-06",103.4,110.4,102.4,108.2,187055.0],["2023-10-09",107.4,107.8,100.4,101.6,198115.0],["2023-10-10",101.4,107.2,100.2,106.4,164890.0],["2023-10-11",107.6,111.8,105.2,110.0,119980.0],["2023-10-12",108.6,108.6,99.6,101.4,198390.0],["2023-10-13",102.2,104.3,101.2,102.2,138835.0],["2023-10-16",103.2,111.4,103.0,110.0,238965.0],["2023-10-17",110.0,112.2,107.8,109.4,155070.0],["2023-10-18",108.0,111.4,104.6,110.4,145805.0],["2023-10-19",110.8,112.0,107.0,109.4,123595.0],["2023-10-20",109.4,111.2,107.1,108.4,154110.0],["2023-10-23",107.0,107.4,101.0,104.0,218140.0],["2023-10-24",104.6,107.1,96.0,96.4,240485.0],["2023-10-25",94.6,97.9,89.0,94.2,223855.0],["2023-10-26",96.2,100.2,93.8,99.6,164410.0],["2023-10-27",100.2,102.6,97.8,99.6,143895.0],["2023-10-30",100.6,105.4,99.4,101.0,145930.0],["2023-10-31",99.6,101.4,96.8,98.8,140140.0],["2023-11-01",99.4,100.2,93.2,95.0,140425.0],["2023-11-02",95.0,103.3,95.0,102.6,146785.0],["2023-11-03",106.0,109.4,102.4,102.4,128760.0],["2023-11-06",104.4,104.7,94.6,95.8,143180.0],["2023-11-07",95.4,97.4,93.6,95.4,84405.0],["2023-11-08",94.8,96.8,91.6,92.6,88520.0],["2023-11-09",93.4,93.8,88.0,88.8,146265.0],["2023-11-10",88.8,93.0,87.8,92.6,134830.0],["2023-11-13",92.6,93.9,90.8,93.0,120375.0],["2023-11-14",97.8,107.2,97.8,105.2,174465.0],["2023-11-15",106.8,113.2,106.8,110.8,174620.0],["2023-11-16",108.8,109.4,105.5,107.6,133775.0],["2023-11-17",107.6,115.3,107.6,114.8,154945.0],["2023-11-20",115.4,118.0,113.2,113.8,126240.0],["2023-11-21",111.2,112.8,109.4,112.4,118040.0],["2023-11-22",114.6,117.6,112.6,114.8,116840.0],["2023-11-24",114.2,120.0,113.6,119.8,71585.0],["2023-11-27",117.4,117.9,113.22,114.2,162025.0],["2023-11-28",114.0,117.2,112.02,116.4,195070.0],["2023-11-29",90.0,104.6,89.2,104.6,739775.0],["2023-11-30",104.0,104.2,89.6,98.6,486945.0],["2023-12-01",97.8,108.6,96.7,104.4,279410.0],["2023-12-04",105.0,115.5,104.3,114.4,285910.0],["2023-12-05",110.2,110.2,101.8,103.4,188390.0],["2023-12-06",104.6,110.8,104.4,110.0,144505.0],["2023-12-07",109.2,110.4,104.6,108.6,208805.0],["2023-12-08",108.4,112.1,106.2,109.0,166400.0],["2023-12-11",109.0,111.6,103.8,106.6,160205.0],["2023-12-12",106.6,107.4,101.2,101.4,138485.0],["2023-12-13",101.0,112.8,99.2,111.8,253240.0],["2023-12-14",118.2,135.6,118.0,132.6,372390.0],["2023-12-15",133.8,133.8,124.6,128.2,400385.0],["2023-12-18",129.6,130.2,123.6,127.6,149870.0],["2023-12-19",133.8,135.6,131.3,134.0,158750.0],["2023-12-20",130.8,136.2,128.4,129.0,145520.0],["2023-12-21",131.4,136.8,130.0,136.2,118275.0],["2023-12-22",136.0,141.8,133.2,138.8,111945.0],["2023-12-26",139.6,141.2,136.46,137.4,131865.0],["2023-12-27",138.0,142.6,137.5,139.6,129270.0],["2023-12-28",139.0,143.0,138.1,142.2,147645.0],["2023-12-29",141.0,141.0,135.6,138.2,116170.0],["2024-01-02",135.8,143.1,132.4,139.2,133895.0],["2024-01-03",135.8,135.8,129.5,129.8,157835.0],["2024-01-04",130.2,137.4,126.6,136.0,132135.0],["2024-01-05",134.0,138.9,132.6,137.0,94370.0],["2024-01-08",136.4,141.0,135.2,138.6,114905.0],["2024-01-09",135.4,135.4,130.8,130.8,104630.0],["2024-01-10",130.2,134.9,126.7,133.8,92525.0],["2024-01-11",133.0,133.2,128.6,130.4,88325.0],["2024-01-12",133.0,136.0,128.4,129.8,94105.0],["2024-01-16",129.4,135.8,126.2,135.6,103550.0],["2024-01-17",132.6,135.4,129.8,131.2,92380.0],["2024-01-18",133.6,139.2,133.1,138.8,95075.0],["2024-01-19",139.4,139.4,134.2,135.2,107010.0],["2024-01-22",137.4,143.8,136.8,142.4,141655.0],["2024-01-23",146.0,147.0,138.9,139.8,94170.0],["2024-01-24",143.4,145.8,134.8,136.6,101165.0],["2024-01-25",139.4,140.2,134.2,136.0,75220.0],["2024-01-26",136.2,140.2,136.0,137.0,79250.0],["2024-01-29",137.0,143.6,135.5,143.6,117425.0],["2024-01-30",143.6,144.2,139.2,139.4,115790.0],["2024-01-31",138.6,142.2,133.7,134.2,272620.0],["2024-02-01",136.0,140.2,131.4,136.6,207515.0],["2024-02-02",145.4,159.4,134.2,140.0,414165.0],["2024-02-05",138.2,145.5,130.2,131.2,165540.0],["2024-02-06",131.4,153.9,130.6,152.4,282455.0],["2024-02-07",152.2,154.6,145.8,147.0,215675.0],["2024-02-08",146.8,155.4,144.0,153.2,198530.0],["2024-02-09",154.6,157.2,150.0,154.0,97985.0],["2024-02-12",156.0,164.2,155.4,163.6,174055.0],["2024-02-13",154.0,156.6,148.6,150.8,187285.0],["2024-02-14",155.2,156.4,149.0,153.0,118255.0],["2024-02-15",153.4,160.1,152.8,158.0,106610.0],["2024-02-16",155.6,159.8,151.8,157.4,113290.0],["2024-02-20",152.0,156.2,150.6,151.8,95850.0],["2024-02-21",150.0,151.8,137.0,137.8,304720.0],["2024-02-22",136.6,142.4,134.4,138.0,119060.0],["2024-02-23",138.6,148.5,137.9,147.8,97895.0],["2024-02-26",146.6,150.4,146.4,149.2,84835.0],["2024-02-27",150.6,158.2,149.2,155.6,136305.0],["2024-02-28",152.4,157.1,152.2,154.8,91990.0],["2024-02-29",158.8,161.0,155.2,158.0,117270.0],["2024-03-01",157.6,157.9,147.8,156.0,111975.0],["2024-03-04",156.4,160.0,155.8,157.8,131370.0],["2024-03-05",154.2,159.2,151.6,152.4,102505.0],["2024-03-06",154.6,155.0,148.6,149.8,95365.0],["2024-03-07",150.8,155.0,150.8,152.8,102855.0],["2024-03-08",155.6,160.4,153.6,155.8,88645.0],["2024-03-11",155.0,158.8,154.3,156.8,89160.0],["2024-03-12",156.2,157.4,145.7,148.2,90305.0],["2024-03-13",147.2,151.6,142.8,143.0,138995.0],["2024-03-14",142.4,142.8,133.2,137.0,206205.0],["2024-03-15",136.4,145.7,136.4,145.2,227055.0],["2024-03-18",145.6,147.1,136.6,136.8,147040.0],["2024-03-19",134.2,137.3,128.6,131.4,136390.0],["2024-03-20",131.3,140.1,129.5,139.4,135435.0],["2024-03-21",139.8,154.0,139.4,150.6,189530.0],["2024-03-22",150.8,151.8,144.0,144.4,88400.0],["2024-03-25",144.6,146.4,134.0,134.4,129550.0],["2024-03-26",135.6,136.4,128.8,129.0,130535.0],["2024-03-27",129.8,137.5,127.8,137.2,123325.0],["2024-03-28",137.4,138.0,128.8,130.0,152370.0],["2024-04-01",132.4,132.8,118.0,118.8,204900.0],["2024-04-02",115.4,117.0,113.2,115.2,171440.0],["2024-04-03",113.6,115.0,109.9,113.2,130515.0],["2024-04-04",115.4,117.2,110.8,112.6,105640.0],["2024-04-05",111.0,112.8,108.7,109.0,77985.0],["2024-04-08",111.0,112.8,107.0,107.4,111630.0],["2024-04-09",109.0,110.6,106.8,108.4,109245.0],["2024-04-10",101.8,104.7,92.8,94.4,321745.0],["2024-04-11",95.2,97.6,91.6,91.7,179910.0],["2024-04-12",90.4,92.0,87.2,91.8,197910.0],["2024-04-15",92.8,96.6,87.4,87.6,267380.0],["2024-04-16",86.2,87.0,83.2,85.8,235295.0],["2024-04-17",86.6,88.0,85.4,86.0,212560.0],["2024-04-18",86.4,89.4,84.6,88.2,228190.0],["2024-04-19",87.4,90.2,86.4,89.0,257885.0],["2024-04-22",89.2,93.2,87.8,89.2,222285.0],["2024-04-23",89.8,95.4,89.4,91.4,193445.0],["2024-04-24",90.4,90.6,84.0,85.0,129200.0],["2024-04-25",83.6,84.6,77.6,79.8,409150.0],["2024-04-26",79.8,82.6,78.7,79.8,318495.0],["2024-04-29",80.0,83.0,79.0,82.8,209040.0],["2024-04-30",80.2,81.64,75.8,78.6,202130.0],["2024-05-01",78.0,84.0,76.8,82.6,238280.0],["2024-05-02",84.8,87.6,82.0,87.2,203160.0],["2024-05-03",90.4,96.2,90.4,94.2,309860.0],["2024-05-06",94.8,97.6,93.5,95.8,226235.0],["2024-05-07",95.8,102.7,95.2,98.2,437225.0],["2024-05-08",94.6,96.8,92.36,93.8,350620.0],["2024-05-09",94.8,114.4,94.4,103.8,673130.0],["2024-05-10",103.6,104.7,92.4,95.2,349940.0],["2024-05-13",98.0,106.8,97.6,106.3,235895.0],["2024-05-14",109.8,120.4,107.2,112.2,304080.0],["2024-05-15",116.6,117.2,106.1,107.2,200835.0],["2024-05-16",105.8,108.0,101.9,105.2,140845.0],["2024-05-17",104.2,106.0,101.1,101.2,172195.0],["2024-05-20",101.6,101.6,97.2,99.0,159510.0],["2024-05-21",100.0,100.4,97.0,99.6,99105.0],["2024-05-22",99.6,103.1,97.6,101.2,159005.0],["2024-05-23",101.4,101.6,98.0,100.4,126430.0],["2024-05-24",101.8,104.3,100.4,102.2,138295.0],["2024-05-28",104.0,109.4,103.0,108.6,180565.0],["2024-05-29",106.0,108.8,102.2,105.6,151880.0],["2024-05-30",108.0,115.7,106.1,113.4,337220.0],["2024-05-31",114.6,116.1,108.8,114.4,235345.0],["2024-06-03",116.8,120.2,110.8,115.2,171780.0],["2024-06-04",112.4,114.4,110.4,113.0,135370.0],["2024-06-05",113.4,115.7,109.0,110.4,141540.0],["2024-06-06",108.6,109.4,104.6,106.8,147180.0],["2024-06-07",104.2,108.4,101.3,102.4,274835.0],["2024-06-10",103.0,105.7,101.0,104.0,136390.0],["2024-06-11",102.4,105.0,99.6,102.6,181625.0],["2024-06-12",107.4,110.8,98.0,101.6,327290.0],["2024-06-13",100.8,104.0,93.0,94.4,159185.0],["2024-06-14",92.4,93.2,88.6,91.4,229810.0],["2024-06-17",90.2,95.4,89.8,94.8,236300.0],["2024-06-18",95.6,95.8,82.4,83.6,409530.0],["2024-06-20",82.8,86.6,81.3,86.4,208780.0],["2024-06-21",86.0,90.2,84.9,87.6,507210.0],["2024-06-24",87.6,89.0,85.1,87.4,203005.0],["2024-06-25",84.4,85.5,82.0,83.2,226780.0],["2024-06-26",82.0,84.2,81.0,81.2,163800.0],["2024-06-27",81.4,85.0,78.4,84.0,222850.0],["2024-06-28",84.4,85.6,82.0,83.8,360380.0],["2024-07-01",84.0,85.4,78.6,79.0,194170.0],["2024-07-02",79.0,79.8,75.0,75.2,140440.0],["2024-07-03",75.0,75.2,71.2,72.8,172975.0],["2024-07-05",73.2,74.8,71.0,73.6,250395.0],["2024-07-08",74.6,74.8,62.4,64.2,418510.0],["2024-07-09",64.4,67.3,64.2,65.0,338375.0],["2024-07-10",65.0,68.8,64.2,67.6,270790.0],["2024-07-11",71.4,77.3,70.8,74.8,433345.0],["2024-07-12",74.8,80.2,74.8,78.6,189750.0],["2024-07-15",78.8,79.0,70.6,71.6,216880.0],["2024-07-16",72.4,82.3,71.7,81.8,199720.0],["2024-07-17",79.0,84.3,78.6,81.6,162070.0],["2024-07-18",63.2,69.2,48.4,56.6,1440945.0],["2024-07-19",56.8,56.8,50.0,53.7,635295.0],["2024-07-22",53.4,59.4,52.6,58.8,389990.0],["2024-07-23",57.6,58.6,53.9,56.8,251450.0],["2024-07-24",55.8,60.6,55.2,58.6,375585.0],["2024-07-25",58.4,60.5,56.5,57.2,189000.0],["2024-07-26",60.8,61.4,56.9,59.8,138430.0],["2024-07-29",60.8,61.0,57.4,58.2,126605.0],["2024-07-30",58.6,61.0,57.6,58.6,154920.0],["2024-07-31",58.8,63.9,56.4,59.0,192095.0],["2024-08-01",59.8,59.8,53.0,53.6,229380.0],["2024-08-02",52.6,58.6,50.6,56.9,200115.0],["2024-08-05",52.0,57.2,51.0,56.9,174245.0],["2024-08-06",56.8,60.8,55.2,60.6,245745.0],["2024-08-07",63.8,64.3,55.0,55.2,275510.0],["2024-08-08",63.6,71.8,62.1,63.2,581160.0],["2024-08-09",63.2,65.0,60.4,62.2,162880.0],["2024-08-12",62.8,64.0,55.8,59.4,189840.0],["2024-08-13",59.0,63.6,59.0,63.0,167075.0],["2024-08-14",62.4,63.6,60.0,60.4,138175.0],["2024-08-15",64.0,65.5,62.1,63.6,274020.0],["2024-08-16",63.6,65.4,62.5,65.0,217245.0],["2024-08-19",65.4,66.5,63.2,64.2,218785.0],["2024-08-20",63.4,64.0,61.4,62.4,215640.0],["2024-08-21",63.2,65.6,61.6,62.4,141655.0],["2024-08-22",61.6,62.6,58.4,59.2,174155.0],["2024-08-23",60.0,62.8,59.8,61.8,187930.0],["2024-08-26",61.8,62.4,60.4,61.4,140405.0],["2024-08-27",64.8,64.8,54.9,55.8,335780.0],["2024-08-28",55.2,56.0,49.8,49.9,232515.0],["2024-08-29",49.0,52.3,48.7,50.0,365930.0],["2024-08-30",55.6,62.4,55.0,60.4,550645.0],["2024-09-03",59.6,63.3,57.6,59.4,265180.0],["2024-09-04",60.4,63.0,58.8,60.0,224530.0],["2024-09-05",60.6,65.9,60.0,65.0,394580.0],["2024-09-06",64.6,65.0,59.6,59.6,180880.0],["2024-09-09",60.4,60.6,56.2,58.0,173880.0],["2024-09-10",57.6,59.2,56.7,58.6,102925.0],["2024-09-11",58.6,59.3,54.7,56.2,156575.0],["2024-09-12",56.0,61.1,53.0,59.4,312325.0],["2024-09-13",59.6,61.6,58.1,60.0,273715.0],["2024-09-16",60.0,60.2,54.4,57.0,203070.0],["2024-09-17",57.8,59.6,57.1,57.8,169970.0],["2024-09-18",57.4,61.4,56.0,56.8,243245.0],["2024-09-19",59.4,61.0,57.7,60.2,290135.0],["2024-09-20",60.0,60.8,57.9,58.0,529995.0],["2024-09-23",58.6,58.6,55.0,58.0,208250.0],["2024-09-24",59.0,59.8,56.5,58.0,168565.0],["2024-09-25",57.6,57.6,55.0,56.2,151930.0],["2024-09-26",58.4,58.6,56.4,57.0,147310.0],["2024-09-27",58.4,59.2,56.6,57.2,236635.0],["2024-09-30",57.56,65.6,57.44,63.2,574730.0],["2024-10-01",63.0,63.0,55.6,55.6,391280.0],["2024-10-02",56.2,57.4,54.6,55.6,213900.0],["2024-10-03",54.4,55.2,52.2,54.2,216795.0],["2024-10-04",55.8,58.8,55.0,56.0,252795.0],["2024-10-07",55.0,56.0,51.6,54.8,251315.0],["2024-10-08",54.4,58.4,53.8,58.2,271370.0],["2024-10-09",58.8,59.4,54.4,54.6,306070.0],["2024-10-10",53.8,54.0,52.0,52.4,316185.0],["2024-10-11",52.0,53.6,51.8,53.0,141575.0],["2024-10-14",52.4,54.8,51.0,53.6,173250.0],["2024-10-15",53.0,55.4,53.0,53.4,148305.0],["2024-10-16",53.8,55.2,53.3,54.2,139450.0],["2024-10-17",53.8,54.7,51.0,52.6,155300.0],["2024-10-18",52.4,54.12,51.8,53.2,182185.0],["2024-10-21",53.4,55.6,53.0,53.6,228290.0],["2024-10-22",53.2,55.8,52.8,55.6,178500.0],["2024-10-23",55.6,57.76,53.4,55.0,161830.0],["2024-10-24",56.0,61.8,55.6,59.4,268050.0],["2024-10-25",60.0,61.0,55.6,56.4,152310.0],["2024-10-28",56.6,59.2,56.0,57.6,225070.0],["2024-10-29",56.2,57.6,55.4,57.0,147525.0],["2024-10-30",57.4,59.9,56.7,57.0,183245.0],["2024-10-31",57.0,57.2,53.4,53.8,215235.0],["2024-11-01",54.8,57.0,54.5,56.6,178515.0],["2024-11-04",57.0,60.4,56.7,58.2,298085.0],["2024-11-05",57.0,62.0,55.6,61.6,182925.0],["2024-11-06",62.0,64.8,58.4,58.8,268505.0],["2024-11-07",58.2,62.0,57.9,61.8,186765.0],["2024-11-08",61.8,62.8,59.8,59.8,129885.0],["2024-11-11",59.4,61.7,59.4,60.6,157360.0],["2024-11-12",60.4,61.7,57.7,58.2,119335.0],["2024-11-13",59.2,59.8,57.0,57.4,146965.0],["2024-11-14",57.2,60.0,54.6,55.2,192920.0],["2024-11-15",56.8,62.0,55.2,60.4,282915.0],["2024-11-18",60.2,61.2,58.1,60.8,186250.0],["2024-11-19",59.6,59.6,56.4,57.6,178130.0],["2024-11-20",57.8,57.8,54.0,55.2,259130.0],["2024-11-21",55.2,57.6,53.8,57.4,265710.0],["2024-11-22",58.6,64.4,58.3,63.8,411020.0],["2024-11-25",65.0,72.6,65.0,70.2,582355.0],["2024-11-26",55.6,58.0,46.2,49.0,1227510.0],["2024-11-27",48.4,54.4,48.2,49.6,444140.0],["2024-11-29",51.6,51.6,45.0,46.0,324920.0],["2024-12-02",46.0,48.4,44.8,48.0,443995.0],["2024-12-03",47.0,48.6,46.22,48.2,358410.0],["2024-12-04",48.0,50.0,47.4,48.0,188330.0],["2024-12-05",48.0,49.38,44.0,44.4,397990.0],["2024-12-06",45.2,47.8,44.9,47.2,358995.0],["2024-12-09",49.4,54.3,48.4,53.0,720985.0],["2024-12-10",52.8,53.4,50.2,52.0,327510.0],["2024-12-11",52.0,52.4,48.6,49.2,240775.0],["2024-12-12",49.2,49.7,47.1,48.8,260880.0],["2024-12-13",48.8,49.3,46.6,48.8,282680.0],["2024-12-16",49.0,49.1,47.6,48.0,339230.0],["2024-12-17",47.8,48.6,45.5,45.8,315715.0],["2024-12-18",46.6,47.3,42.6,43.0,385975.0],["2024-12-19",43.2,43.8,40.4,41.2,406895.0],["2024-12-20",41.0,44.7,40.9,43.2,502755.0],["2024-12-23",43.8,45.6,42.9,43.6,256530.0],["2024-12-24",43.0,44.6,42.0,43.6,139355.0],["2024-12-26",43.0,46.2,42.0,45.4,263930.0],["2024-12-27",44.4,46.4,44.4,44.6,259545.0],["2024-12-30",43.2,43.8,41.3,42.8,270000.0],["2024-12-31",43.0,45.4,42.9,44.6,273910.0],["2025-01-02",44.6,47.2,44.6,45.4,229260.0],["2025-01-03",46.4,47.0,45.0,46.0,152470.0],["2025-01-06",45.4,47.4,45.0,45.8,233990.0],["2025-01-07",46.0,46.2,43.4,44.4,219720.0],["2025-01-08",43.8,44.6,42.9,43.6,183210.0],["2025-01-10",42.8,45.4,42.62,45.0,178580.0],["2025-01-13",44.8,44.8,42.7,43.6,213345.0],["2025-01-14",44.4,45.2,43.4,44.0,186325.0],["2025-01-15",45.6,47.2,44.2,44.4,304210.0],["2025-01-16",44.6,44.8,42.8,44.6,277170.0],["2025-01-17",44.8,48.6,43.0,43.2,222695.0],["2025-01-21",42.8,44.8,42.8,43.8,372450.0],["2025-01-22",43.4,44.2,42.4,42.8,299320.0],["2025-01-23",42.6,44.0,42.4,43.0,236985.0],["2025-01-24",43.0,43.6,42.2,42.6,250010.0],["2025-01-27",42.4,43.8,42.4,42.8,263855.0],["2025-01-28",42.2,43.2,40.7,40.8,227520.0],["2025-01-29",40.6,41.4,38.2,39.4,336725.0],["2025-01-30",39.4,42.4,39.4,41.0,340755.0],["2025-01-31",41.1,42.4,40.1,40.4,210180.0],["2025-02-03",39.6,42.0,38.6,40.8,275560.0],["2025-02-04",41.4,44.0,40.9,43.4,308500.0],["2025-02-05",42.8,44.6,42.4,44.4,285300.0],["2025-02-06",44.6,46.4,44.2,44.8,318580.0],["2025-02-07",38.2,40.6,32.6,32.8,1034840.0],["2025-02-10",33.0,33.2,31.2,32.1,396845.0],["2025-02-11",32.2,35.2,31.6,35.0,452670.0],["2025-02-12",34.4,34.4,32.6,33.6,390620.0],["2025-02-13",34.8,34.9,31.8,31.8,313845.0],["2025-02-14",31.6,33.2,31.2,31.2,326110.0],["2025-02-18",29.6,31.4,28.0,29.1,567955.0],["2025-02-19",28.4,30.96,28.1,30.8,292505.0],["2025-02-20",30.6,31.7,29.2,29.6,474625.0],["2025-02-21",30.2,31.2,28.2,28.4,433155.0],["2025-02-24",28.4,28.4,26.0,26.4,1930285.0],["2025-02-25",26.6,27.2,25.0,25.2,312195.0],["2025-02-26",25.0,25.2,22.0,22.0,537505.0],["2025-02-27",22.4,22.6,20.4,20.5,389515.0],["2025-02-28",20.2,21.4,19.0,20.8,827550.0],["2025-03-03",20.8,21.2,18.92,19.54,689580.0],["2025-03-04",18.98,20.2,18.1,18.82,460545.0],["2025-03-05",18.7,20.3,18.46,20.2,321690.0],["2025-03-06",19.64,20.3,18.28,19.98,305165.0],["2025-03-07",19.5,21.0,18.8,20.6,182880.0],["2025-03-10",20.0,20.5,18.76,19.2,332245.0],["2025-03-11",19.6,19.7,17.08,18.4,361415.0],["2025-03-12",18.8,18.8,16.86,17.16,420485.0],["2025-03-13",18.0,18.38,15.24,15.8,317985.0],["2025-03-14",16.02,17.0,15.72,16.5,155485.0],["2025-03-17",16.3,17.4,15.88,17.06,240295.0],["2025-03-18",16.88,17.2,15.3,16.84,233925.0],["2025-03-19",16.96,17.86,15.6,17.04,125890.0],["2025-03-20",17.02,17.8,15.38,15.96,158755.0],["2025-03-21",15.62,16.18,15.02,15.68,483120.0],["2025-03-24",15.6,16.74,15.34,16.5,104550.0],["2025-03-25",16.8,18.78,16.6,18.5,448865.0],["2025-03-26",19.2,19.2,16.72,17.46,275435.0],["2025-03-27",17.44,18.18,17.0,17.38,174155.0],["2025-03-28",16.82,17.24,16.34,16.54,95960.0],["2025-03-31",16.4,16.6,14.62,14.72,174975.0],["2025-04-01",14.48,15.38,14.08,15.06,339685.0],["2025-04-02",14.78,15.32,13.7,13.9,361985.0],["2025-04-03",13.2,13.2,11.6,12.04,318405.0],["2025-04-04",11.94,13.6,11.0,13.38,306605.0],["2025-04-07",12.74,13.76,11.62,12.08,196695.0],["2025-04-08",12.8,13.42,11.52,11.74,204535.0],["2025-04-09",11.54,13.0,10.8,12.4,234365.0],["2025-04-10",12.34,13.5,11.2,11.44,128010.0],["2025-04-11",11.22,12.0,10.84,11.9,138130.0],["2025-04-14",12.26,12.52,10.7,10.94,127580.0],["2025-04-15",10.6,10.96,10.22,10.74,166570.0],["2025-04-16",10.58,11.6,10.38,10.9,163175.0],["2025-04-17",10.8,11.86,10.54,11.54,81810.0],["2025-04-21",11.6,11.6,10.7,11.48,58985.0],["2025-04-22",12.0,12.5,11.92,12.3,170220.0],["2025-04-23",12.12,13.0,11.86,12.44,166565.0],["2025-04-24",12.14,12.42,11.46,12.12,92055.0],["2025-04-25",12.48,12.82,11.82,12.72,80150.0],["2025-04-28",12.8,13.22,12.36,12.58,110655.0],["2025-04-29",12.32,13.08,12.12,12.64,108830.0],["2025-04-30",12.58,12.58,11.8,12.0,83755.0],["2025-05-01",12.0,12.7,11.96,12.54,43865.0],["2025-05-02",12.62,13.26,12.38,12.54,102455.0],["2025-05-05",12.16,13.3,12.12,12.96,101735.0],["2025-05-06",12.82,13.52,11.94,13.08,108195.0],["2025-05-07",13.14,14.54,13.08,13.94,208505.0],["2025-05-08",14.1,14.1,12.88,14.0,151485.0],["2025-05-09",13.6,14.88,13.0,14.66,84615.0],["2025-05-12",15.4,16.04,15.08,15.88,171240.0],["2025-05-13",16.0,16.64,15.46,15.9,130415.0],["2025-05-14",16.2,17.9,16.2,17.64,172630.0],["2025-05-15",17.4,17.98,16.16,17.02,94055.0],["2025-05-16",17.26,18.56,17.26,18.26,119575.0],["2025-05-19",18.0,18.56,17.0,18.24,157435.0],["2025-05-20",17.4,18.16,16.96,17.42,75695.0],["2025-05-21",17.0,17.8,15.14,15.72,85255.0],["2025-05-22",15.46,16.8,15.3,16.5,135950.0],["2025-05-23",16.8,17.82,16.46,17.24,226900.0],["2025-05-27",17.32,17.94,16.8,17.5,78665.0],["2025-05-28",17.4,18.0,16.38,16.54,55275.0],["2025-05-29",16.44,16.56,15.04,15.06,93315.0],["2025-05-30",15.2,15.68,14.8,15.08,108030.0],["2025-06-02",14.98,15.4,14.22,14.98,85570.0],["2025-06-03",14.8,16.06,14.62,15.9,142815.0],["2025-06-04",15.46,16.12,15.32,15.9,77245.0],["2025-06-05",15.94,16.2,14.44,14.56,92090.0],["2025-06-06",14.8,15.12,14.06,14.16,119920.0],["2025-06-09",14.2,14.4,14.06,14.2,91405.0],["2025-06-10",14.16,14.4,13.24,13.36,127005.0],["2025-06-11",13.4,13.6,12.24,12.48,84300.0],["2025-06-12",12.7,12.8,11.44,11.52,96175.0],["2025-06-13",11.4,11.5,10.16,10.4,185345.0],["2025-06-16",11.2,11.6,10.0,10.0,347955.0],["2025-06-17",10.0,10.14,9.04,9.8,166645.0],["2025-06-18",9.8,10.1,9.22,9.4,140905.0],["2025-06-20",9.6,10.8,9.3,9.84,274460.0],["2025-06-23",10.16,10.3,9.2,9.28,116725.0],["2025-06-24",9.2,10.0,8.96,9.76,148495.0],["2025-06-25",9.8,9.98,9.26,9.42,85530.0],["2025-06-26",9.36,10.0,9.26,9.86,181160.0],["2025-06-27",9.8,10.58,9.0,9.0,1376080.0],["2025-06-30",9.0,9.2,8.1,8.4,407150.0],["2025-07-01",8.5,9.0,8.02,8.28,841150.0],["2025-07-02",8.2,9.24,8.2,8.78,159095.0],["2025-07-03",8.62,9.0,8.24,8.36,237695.0],["2025-07-07",8.58,10.0,8.1,9.38,331050.0],["2025-07-08",9.26,9.88,9.26,9.46,178525.0],["2025-07-09",9.28,10.38,9.28,9.68,118685.0],["2025-07-10",9.66,10.0,9.22,9.22,118705.0],["2025-07-11",9.2,9.4,8.38,8.38,130995.0],["2025-07-14",8.42,9.08,8.22,8.56,146465.0],["2025-07-15",8.4,8.9,8.0,8.02,150105.0],["2025-07-16",8.16,8.28,7.64,8.16,184375.0],["2025-07-17",8.22,8.4,7.86,7.86,139925.0],["2025-07-18",8.1,8.28,7.8,7.92,75135.0],["2025-07-21",8.04,8.78,7.86,8.26,202215.0],["2025-07-22",8.18,10.4,8.18,10.2,323265.0],["2025-07-23",10.2,12.0,9.66,10.34,359625.0],["2025-07-24",10.4,11.48,10.2,11.1,180330.0],["2025-07-25",11.0,12.3,10.4,11.92,204025.0],["2025-07-28",12.3,13.56,12.0,12.88,278885.0],["2025-07-29",9.02,10.0,8.02,8.24,688635.0],["2025-07-30",8.8,8.8,8.08,8.18,256935.0],["2025-07-31",8.4,8.5,7.4,7.42,288155.0],["2025-08-01",7.4,7.66,7.0,7.22,138070.0],["2025-08-04",7.4,7.8,7.0,7.04,111720.0],["2025-08-05",7.12,7.42,6.86,7.0,97430.0],["2025-08-06",7.02,7.76,7.02,7.28,126545.0],["2025-08-07",7.2,7.4,5.6,5.98,473875.0],["2025-08-08",6.0,6.34,5.6,5.66,307535.0],["2025-08-11",5.74,5.92,5.36,5.76,167780.0],["2025-08-12",5.8,5.94,5.48,5.52,241320.0],["2025-08-13",5.48,5.98,5.48,5.74,221480.0],["2025-08-14",5.62,7.26,5.56,7.02,266010.0],["2025-08-15",6.58,7.2,6.44,6.96,92410.0],["2025-08-18",6.84,7.36,6.82,6.86,90850.0],["2025-08-19",6.8,7.2,6.2,6.32,82480.0],["2025-08-20",6.24,6.58,6.0,6.14,111535.0],["2025-08-21",6.14,6.28,5.8,6.02,126485.0],["2025-08-22",6.0,7.18,6.0,6.48,144900.0],["2025-08-25",6.6,6.8,6.34,6.72,60900.0],["2025-08-26",6.8,7.16,6.72,6.86,61930.0],["2025-08-27",6.82,7.2,6.74,7.06,67760.0],["2025-08-28",7.1,7.2,6.54,6.92,81655.0],["2025-08-29",7.04,7.34,6.5,6.64,100855.0],["2025-09-02",6.66,6.84,6.36,6.48,40725.0],["2025-09-03",6.4,6.76,6.3,6.56,47050.0],["2025-09-04",6.44,7.18,6.42,6.88,66295.0],["2025-09-05",7.18,7.28,6.82,6.96,69585.0],["2025-09-08",7.02,7.2,6.6,6.82,80695.0],["2025-09-09",6.6,7.0,6.5,6.74,62205.0],["2025-09-10",6.6,6.8,6.36,6.68,69540.0],["2025-09-11",6.74,6.8,6.58,6.7,52045.0],["2025-09-12",6.6,6.74,6.5,6.68,88720.0],["2025-09-15",6.66,6.8,6.5,6.54,56810.0],["2025-09-16",5.5,5.8,5.42,5.56,390445.0],["2025-09-17",5.88,5.88,5.62,5.66,117825.0],["2025-09-18",6.0,6.0,5.62,5.66,154525.0],["2025-09-19",5.66,5.74,5.38,5.62,357070.0],["2025-09-22",5.64,7.06,5.6,6.4,222005.0],["2025-09-23",6.3,6.62,6.3,6.3,78425.0],["2025-09-24",6.2,6.8,6.2,6.8,64065.0],["2025-09-25",6.58,6.84,6.5,6.5,44480.0],["2025-09-26",6.6,6.6,6.0,6.1,74835.0],["2025-09-29",6.14,6.97,6.01,6.66,203400.0],["2025-09-30",6.59,6.8,5.5,5.5,232300.0],["2025-10-01",5.57,6.39,5.4,6.07,295000.0],["2025-10-02",6.07,6.156,5.465,5.57,230100.0],["2025-10-03",5.61,5.679,4.85,4.92,583600.0],["2025-10-06",4.87,4.96,4.5,4.52,165800.0],["2025-10-07",4.55,5.17,4.31,4.68,410700.0],["2025-10-08",4.61,4.754,4.38,4.58,209400.0],["2025-10-09",4.54,4.575,4.331,4.48,140500.0],["2025-10-10",4.54,4.88,4.265,4.31,207200.0],["2025-10-13",4.36,4.58,4.259,4.37,152900.0],["2025-10-14",4.26,4.46,4.24,4.42,156800.0],["2025-10-15",4.45,4.595,4.25,4.3,92400.0],["2025-10-16",4.3,4.554,4.14,4.17,113600.0],["2025-10-17",4.16,4.229,3.72,3.72,201100.0],["2025-10-20",3.71,3.86,3.6,3.61,154500.0],["2025-10-21",3.62,4.2,3.5,3.95,261700.0],["2025-10-22",3.93,3.96,3.61,3.8,140200.0],["2025-10-23",3.78,4.1,3.78,4.03,95200.0],["2025-10-24",4.03,4.35,4.015,4.28,142800.0],["2025-10-27",4.28,4.52,4.08,4.11,121700.0],["2025-10-28",4.11,4.244,3.87,3.96,100700.0],["2025-10-29",3.96,3.96,3.54,3.615,135000.0],["2025-10-30",3.66,3.88,3.65,3.73,94700.0],["2025-10-31",3.69,3.8,3.5,3.52,85300.0],["2025-11-03",3.52,3.63,3.42,3.52,84100.0],["2025-11-04",3.47,3.6,3.47,3.5,83800.0],["2025-11-05",3.5,3.8,3.26,3.39,152400.0],["2025-11-06",3.37,3.37,3.03,3.035,129400.0],["2025-11-07",3.01,3.19,2.9,3.12,149300.0],["2025-11-10",3.16,3.39,3.145,3.31,159000.0],["2025-11-11",3.27,3.337,3.04,3.05,85300.0],["2025-11-12",3.1,3.35,3.09,3.14,205700.0],["2025-11-13",3.15,3.229,2.915,2.96,179300.0],["2025-11-14",2.9,3.03,2.8,2.99,107000.0],["2025-11-17",2.99,3.19,2.9,2.94,180300.0],["2025-11-18",2.93,2.985,2.72,2.92,109400.0],["2025-11-19",2.895,3.0,2.72,2.86,134300.0],["2025-11-20",2.87,2.98,2.86,2.89,284700.0],["2025-11-21",2.89,3.13,2.845,3.09,126700.0],["2025-11-24",3.11,3.184,2.93,2.95,76300.0],["2025-11-25",3.0,3.02,2.915,3.0,86700.0],["2025-11-26",3.0,3.13,2.97,2.97,137200.0],["2025-11-28",3.045,3.11,2.97,2.97,64000.0],["2025-12-01",2.97,3.28,2.95,2.95,153800.0],["2025-12-02",3.02,3.74,2.92,3.58,602700.0],["2025-12-03",3.05,3.16,2.7,2.83,584700.0],["2025-12-04",2.84,2.89,2.69,2.72,202900.0],["2025-12-05",2.75,2.9,2.615,2.63,218400.0],["2025-12-08",2.63,2.775,2.5,2.76,161300.0],["2025-12-09",2.74,3.08,2.7,3.01,191800.0],["2025-12-10",3.01,3.02,2.69,2.72,162100.0],["2025-12-11",2.74,2.832,2.63,2.63,147800.0],["2025-12-12",2.7,2.7,2.38,2.39,201900.0],["2025-12-15",2.41,2.48,2.19,2.21,333200.0],["2025-12-16",2.22,2.37,2.1,2.18,334200.0],["2025-12-17",2.22,2.23,1.96,1.98,471700.0],["2025-12-18",1.98,2.11,1.96,2.02,294900.0],["2025-12-19",2.03,2.03,1.73,1.8,730500.0],["2025-12-22",1.8,1.918,1.74,1.75,227100.0],["2025-12-23",1.75,1.79,1.64,1.65,387300.0],["2025-12-24",1.66,1.71,1.6,1.66,224000.0],["2025-12-26",1.66,1.73,1.6,1.67,133100.0],["2025-12-29",1.65,1.79,1.65,1.72,170100.0],["2025-12-30",1.73,1.755,1.65,1.71,173800.0],["2025-12-31",1.73,1.74,1.62,1.65,159600.0],["2026-01-02",1.68,1.9,1.65,1.73,251600.0],["2026-01-05",1.76,1.98,1.71,1.88,289200.0],["2026-01-06",1.9,1.99,1.88,1.93,182200.0],["2026-01-07",1.94,1.98,1.75,1.81,226700.0],["2026-01-08",1.8,1.92,1.72,1.78,142300.0],["2026-01-09",1.88,1.88,1.67,1.8,121200.0],["2026-01-12",1.79,1.79,1.65,1.65,233300.0],["2026-01-13",1.67,1.71,1.58,1.69,176600.0],["2026-01-14",1.67,1.68,1.52,1.54,138200.0],["2026-01-15",1.52,1.9,1.51,1.72,538700.0],["2026-01-16",1.71,1.755,1.6,1.64,97400.0],["2026-01-20",1.6,1.68,1.562,1.57,75900.0],["2026-01-21",1.6,1.68,1.55,1.63,61900.0],["2026-01-22",1.65,1.82,1.65,1.78,315900.0],["2026-01-23",1.75,1.76,1.69,1.75,109400.0],["2026-01-26",1.74,1.75,1.691,1.72,121200.0],["2026-01-27",1.72,1.74,1.7,1.73,81900.0],["2026-01-28",1.73,1.745,1.55,1.55,154900.0],["2026-01-29",1.56,1.56,1.36,1.46,174200.0],["2026-01-30",1.53,1.53,1.36,1.37,148700.0],["2026-02-02",1.38,1.447,1.325,1.39,71200.0],["2026-02-03",1.39,1.47,1.27,1.31,77400.0],["2026-02-04",1.34,1.37,1.27,1.33,95600.0],["2026-02-05",1.33,1.36,1.19,1.2,139000.0],["2026-02-06",1.22,1.46,1.22,1.43,202400.0],["2026-02-09",1.43,1.43,1.28,1.31,144300.0],["2026-02-10",1.31,1.37,1.28,1.29,94300.0],["2026-02-11",1.29,1.325,1.22,1.23,35400.0],["2026-02-12",1.24,1.24,1.18,1.19,67900.0],["2026-02-13",1.17,1.218,1.12,1.12,171800.0],["2026-02-17",1.14,1.23,1.034,1.2,423700.0],["2026-02-18",1.105,1.273,0.966,0.996,433800.0],["2026-02-19",0.97,1.03,0.922,0.966,279800.0],["2026-02-20",0.97,1.08,0.954,1.05,165000.0],["2026-02-23",1.06,1.06,0.919,0.929,153600.0],["2026-02-24",0.91,0.991,0.87,0.944,104600.0],["2026-02-25",0.96,1.1,0.951,1.07,84300.0],["2026-02-26",1.07,1.16,1.024,1.08,84900.0],["2026-02-27",1.08,1.17,1.05,1.1,129200.0],["2026-03-02",1.08,1.17,0.944,0.968,232500.0],["2026-03-03",0.95,1.034,0.875,0.928,138700.0],["2026-03-04",0.942,0.989,0.91,0.922,40700.0],["2026-03-05",0.94,0.985,0.91,0.924,83200.0],["2026-03-06",0.923,0.955,0.91,0.95,87100.0],["2026-03-09",0.956,1.08,0.95,1.06,59100.0],["2026-03-10",1.05,1.119,1.03,1.1,85300.0],["2026-03-11",1.05,1.099,0.99,1.04,46900.0],["2026-03-12",1.02,1.06,1.02,1.03,30000.0],["2026-03-13",1.048,1.19,1.03,1.18,299900.0],["2026-03-16",1.21,1.226,1.1,1.11,84900.0],["2026-03-17",1.13,1.13,1.019,1.05,70500.0],["2026-03-18",1.05,1.15,0.96,1.01,220600.0],["2026-03-19",1.04,1.07,0.931,0.963,102800.0],["2026-03-20",0.97,1.0,0.94,0.974,102300.0],["2026-03-23",1.03,1.03,0.94,0.98,74600.0],["2026-03-24",0.99,1.07,0.99,1.05,137500.0],["2026-03-25",1.11,1.15,1.075,1.12,132800.0],["2026-03-26",1.108,1.15,1.05,1.07,122300.0],["2026-03-27",1.06,1.074,1.0,1.02,157700.0],["2026-03-30",1.04,1.075,0.985,0.997,88100.0],["2026-03-31",1.0,1.13,0.986,1.12,171700.0],["2026-04-01",1.148,1.413,1.11,1.35,529100.0],["2026-04-02",1.28,1.31,1.21,1.28,90100.0],["2026-04-06",1.31,1.6,1.25,1.37,380200.0],["2026-04-07",1.35,1.35,1.2,1.29,87400.0],["2026-04-08",1.41,1.41,1.35,1.37,48300.0],["2026-04-09",1.34,1.355,1.3,1.33,34100.0],["2026-04-10",1.34,1.35,1.3,1.3,14000.0],["2026-04-13",1.3,1.41,1.3,1.39,42000.0],["2026-04-14",1.44,1.44,1.35,1.43,82900.0],["2026-04-15",1.44,1.49,1.375,1.49,54900.0],["2026-04-16",1.51,1.85,1.46,1.82,553100.0],["2026-04-17",1.86,2.08,1.73,1.82,395000.0],["2026-04-20",1.83,1.83,1.66,1.76,118500.0],["2026-04-21",1.79,2.05,1.78,2.04,128600.0],["2026-04-22",2.04,2.26,1.917,2.01,136200.0],["2026-04-23",2.03,2.32,1.96,2.31,203800.0],["2026-04-24",2.35,2.38,2.03,2.13,160000.0],["2026-04-27",2.14,2.19,1.89,2.03,150500.0],["2026-04-28",2.0,2.065,1.86,1.9,48800.0],["2026-04-29",1.889,1.89,1.57,1.59,90400.0],["2026-04-30",1.62,1.75,1.59,1.695,66900.0],["2026-05-01",1.71,1.755,1.62,1.71,53800.0],["2026-05-04",1.78,1.92,1.56,1.56,119900.0],["2026-05-05",1.58,1.61,1.41,1.55,132400.0],["2026-05-06",1.58,1.635,1.52,1.52,51100.0],["2026-05-07",1.53,1.79,1.37,1.43,137600.0],["2026-05-08",1.4,1.659,1.38,1.61,91300.0],["2026-05-11",1.62,1.639,1.47,1.48,80500.0],["2026-05-12",1.52,1.585,1.39,1.51,89500.0],["2026-05-13",1.58,1.63,1.35,1.43,1032100.0],["2026-05-14",1.84,4.75,1.67,3.5,41604100.0],["2026-05-15",3.88,4.19,2.61,3.03,5703700.0],["2026-05-18",3.12,3.2,2.3,2.69,1296800.0],["2026-05-19",2.52,2.78,2.39,2.62,321800.0],["2026-05-20",2.58,3.07,2.58,3.01,379200.0],["2026-05-21",2.95,3.2,2.77,3.09,477800.0],["2026-05-22",3.13,3.5,3.08,3.45,371700.0],["2026-05-26",3.4,3.698,3.3,3.46,470200.0],["2026-05-27",3.51,3.8,3.29,3.57,315800.0],["2026-05-28",3.53,4.49,3.37,4.39,565200.0],["2026-05-29",4.33,4.4,3.45,3.82,374000.0],["2026-06-01",3.82,4.1,3.69,3.91,143000.0],["2026-06-02",4.03,4.1,3.81,3.95,155900.0],["2026-06-03",3.88,4.68,3.57,4.67,563800.0],["2026-06-04",4.5,5.37,4.5,5.33,410100.0],["2026-06-05",5.09,5.38,4.56,4.63,348200.0],["2026-06-08",4.7,5.34,4.68,5.13,401000.0],["2026-06-09",5.22,8.24,5.071,8.18,1969700.0],["2026-06-10",8.05,9.32,7.31,7.97,1229500.0],["2026-06-11",7.9,9.0,7.0,7.94,844900.0],["2026-06-12",7.7,9.25,7.08,7.97,647300.0],["2026-06-15",7.99,8.1,7.148,7.19,429400.0],["2026-06-16",7.15,7.27,6.54,7.05,303000.0],["2026-06-17",6.95,8.24,6.945,7.68,432200.0],["2026-06-18",7.68,9.4,7.61,9.17,429200.0],["2026-06-22",9.3,9.72,8.68,9.24,218200.0],["2026-06-23",8.88,10.475,8.75,9.88,261500.0],["2026-06-24",10.05,10.05,8.16,8.84,400800.0],["2026-06-25",8.8,9.26,8.37,8.74,201000.0],["2026-06-26",8.64,9.86,8.64,9.59,429800.0],["2026-06-29",9.74,11.11,9.42,10.76,379700.0],["2026-06-30",10.78,12.53,9.85,10.15,613300.0],["2026-07-01",10.53,10.72,9.42,9.58,308100.0],["2026-07-02",9.56,9.78,8.62,8.66,180300.0],["2026-07-06",8.77,9.051,7.13,7.32,659800.0],["2026-07-07",7.39,7.97,7.38,7.82,268019.0],["2026-07-09",7.21,7.4837,6.39,6.58,477057.452935],["2026-07-10",6.61,6.7,6.1,6.24,260055.478578],["2026-07-13",6.25,6.9099,5.53,5.6,463161.361909],["2026-07-14",5.74,6.029,1.82,3.3,11962510.555751],["2026-07-15",2.84,3.7599,2.79,2.97,2323625.732797],["2026-07-16",2.97,3.175,2.71,2.76,748558.960149],["2026-07-17",2.74,3.06,2.52,2.59,994808.16533],["2026-08-07",1.54,1.7,0.9909,1.17,3728939.747016],["2026-08-10",1.17,1.3,1.08,1.11,904963.436378],["2026-08-11",1.14,1.3595,1.1,1.33,948187.956672],["2026-08-12",1.33,1.4,1.25,1.32,6080985.36754],["2026-08-13",0.8,0.89,0.729,0.7699,7341365.392967],["2026-08-14",0.7756,0.7756,0.634,0.645,3123198.455579]]}