{"t":"MOVE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-23",662.7393,822.9013,613.0339,729.0132,14641.0],["2021-03-24",727.9087,731.2224,581.0015,592.0471,3792.0],["2021-03-25",598.6745,645.3976,579.8969,579.8969,2336.0],["2021-03-26",607.511,642.6362,584.3152,622.975,1973.0],["2021-03-29",640.648,662.7393,601.9882,640.648,1410.0],["2021-03-30",658.542,658.542,607.511,629.6024,665.0],["2021-03-31",611.9293,643.9617,601.9882,611.9293,598.0],["2021-04-01",605.3019,629.6024,596.4654,609.7202,514.0],["2021-04-05",636.2297,651.6937,600.7732,632.9161,462.0],["2021-04-06",632.9161,664.9484,627.3932,660.5302,740.0],["2021-04-07",683.7261,733.4315,642.8571,733.4315,718.0],["2021-04-08",729.0132,729.0132,662.7393,717.9676,765.0],["2021-04-09",717.9676,717.9676,680.4124,684.2784,320.0],["2021-04-12",687.0397,687.0397,652.7982,673.785,273.0],["2021-04-13",673.785,673.785,637.3343,663.8439,381.0],["2021-04-14",661.6348,661.6348,608.6156,649.4846,878.0],["2021-04-15",651.6937,651.6937,618.5567,624.0795,234.0],["2021-04-16",614.1384,614.8012,587.6288,605.3019,543.0],["2021-04-19",605.3019,605.3019,585.4197,589.838,238.0],["2021-04-20",596.4654,596.4654,574.3741,574.3741,140.0],["2021-04-21",586.5243,598.1223,585.4197,590.9426,54.0],["2021-04-22",590.9426,615.243,590.9426,607.511,79.0],["2021-04-23",622.975,643.4094,569.9558,585.7511,268.0],["2021-04-26",600.8837,606.4065,588.7335,592.489,110.0],["2021-04-27",606.4065,607.511,585.4197,601.9882,263.0],["2021-04-28",607.511,636.2297,600.8837,636.2297,303.0],["2021-04-29",618.5567,618.5567,579.8969,607.511,352.0],["2021-04-30",606.4065,607.511,585.4197,603.0928,255.0],["2021-05-03",597.5699,606.4065,585.4197,595.3608,157.0],["2021-05-04",607.511,607.511,576.5832,588.7335,197.0],["2021-05-05",592.0471,594.2563,575.2578,594.2563,111.0],["2021-05-06",604.1973,604.1973,573.2695,585.4197,256.0],["2021-05-07",573.2695,590.9426,573.2695,575.4786,159.0],["2021-05-10",581.0015,587.6288,568.8513,568.8513,190.0],["2021-05-11",568.8513,584.3152,568.8513,579.8969,199.0],["2021-05-12",568.8513,579.8969,568.8513,569.9558,242.0],["2021-05-13",568.8513,574.3741,552.2828,552.2828,985.0],["2021-05-14",552.2828,568.8513,552.2828,568.8513,285.0],["2021-05-17",564.433,566.0898,552.2828,552.2828,110.0],["2021-05-18",552.2828,557.8056,552.2828,553.3873,302.0],["2021-05-19",552.2828,579.8969,541.2371,546.7599,234.0],["2021-05-20",552.2828,607.511,546.7599,579.8969,201.0],["2021-05-21",564.433,577.6878,553.3873,563.3284,87.0],["2021-05-24",564.433,564.433,550.0736,551.1782,186.0],["2021-05-25",552.2828,563.3284,550.0736,561.1193,53.0],["2021-05-26",556.701,567.7467,550.0736,567.7467,359.0],["2021-05-27",563.3284,566.0898,553.9396,563.3284,81.0],["2021-05-28",564.433,567.1944,553.3873,553.3873,146.0],["2021-06-01",552.2828,562.2239,545.6554,551.1782,277.0],["2021-06-02",557.8056,557.8056,542.3417,545.6554,120.0],["2021-06-03",541.2371,561.1193,541.2371,551.1782,91.0],["2021-06-04",542.894,560.0147,541.2371,560.0147,151.0],["2021-06-07",560.0147,560.0147,541.2371,548.9691,302.0],["2021-06-08",550.0736,552.2828,542.3417,548.4168,321.0],["2021-06-09",546.7599,548.9691,545.6554,546.7599,151.0],["2021-06-10",548.9691,562.2239,541.2371,555.5964,798.0],["2021-06-11",555.5964,572.3859,555.5964,568.8513,201.0],["2021-06-14",574.3741,574.3741,557.8056,567.7467,564.0],["2021-06-15",572.165,573.2695,541.2371,546.7599,954.0],["2021-06-16",542.3417,563.3284,524.6686,552.2828,1619.0],["2021-06-17",558.9102,575.4786,557.8056,571.0604,451.0],["2021-06-18",572.165,572.165,530.1915,531.296,1386.0],["2021-06-21",547.8645,547.8645,533.5051,540.1326,445.0],["2021-06-22",540.6848,541.2371,499.2636,516.9366,695.0],["2021-06-23",509.2047,529.0869,487.1134,506.9956,1062.0],["2021-06-24",529.0869,568.8513,506.9956,552.2828,673.0],["2021-06-25",552.2828,561.1193,516.9366,554.4919,662.0],["2021-06-28",554.4919,554.4919,519.2563,551.1782,734.0],["2021-06-29",537.2607,546.7599,535.7143,542.3417,75.0],["2021-06-30",545.6554,563.3284,535.7143,562.2239,376.0],["2021-07-01",562.2239,563.3284,556.701,561.1193,72.0],["2021-07-02",562.2239,628.4978,562.2239,596.4654,1029.0],["2021-07-06",590.9426,594.2563,535.7143,564.433,366.0],["2021-07-07",564.433,572.165,519.1458,533.5051,344.0],["2021-07-08",562.2239,562.2239,534.6097,541.2371,110.0],["2021-07-09",536.8188,553.3873,532.4006,551.1782,452.0],["2021-07-12",551.1782,551.1782,533.3947,551.1782,45.0],["2021-07-13",530.1915,574.3741,530.1915,557.8056,438.0],["2021-07-14",555.5964,555.5964,536.9293,545.6554,43.0],["2021-07-15",531.296,543.9985,519.1458,530.1915,186.0],["2021-07-16",530.1915,530.1915,510.3093,530.1915,185.0],["2021-07-19",530.1915,555.5964,521.3549,521.3549,64.0],["2021-07-20",522.4595,531.296,515.8321,519.1458,376.0],["2021-07-21",528.7555,584.3152,514.7275,519.1458,4704.0],["2021-07-22",519.1458,524.6686,474.9632,487.1134,399.0],["2021-07-23",491.5317,523.8954,482.6951,502.5773,104.0],["2021-07-26",502.5773,520.2504,491.5317,494.8454,98.0],["2021-07-27",497.0545,516.9366,495.9499,510.3093,97.0],["2021-07-28",508.1002,508.1002,491.5317,491.5317,99.0],["2021-07-29",493.7408,500.3682,490.4271,498.1591,32.0],["2021-07-30",500.3682,500.3682,477.1723,493.7408,186.0],["2021-08-02",489.3225,489.3225,448.4536,452.8719,211.0],["2021-08-03",456.1856,489.3225,456.1856,468.3358,269.0],["2021-08-04",492.6362,492.6362,460.6038,477.1723,86.0],["2021-08-05",476.0677,490.4271,472.2018,490.4271,28.0],["2021-08-06",492.6362,498.1591,462.813,497.0545,242.0],["2021-08-09",487.6657,497.0545,470.9868,489.3225,24.0],["2021-08-10",482.6951,493.7408,458.3947,473.8586,200.0],["2021-08-11",463.9175,471.6495,458.3947,470.5449,283.0],["2021-08-12",470.8763,474.9632,466.1266,474.9632,50.0],["2021-08-13",463.9175,473.8586,460.6038,471.6495,110.0],["2021-08-16",472.7541,472.7541,458.3947,461.7084,80.0],["2021-08-17",469.4403,474.9632,458.3947,463.9175,233.0],["2021-08-18",463.9175,474.9632,442.9308,474.9632,210.0],["2021-08-19",463.9175,474.9632,442.9308,444.0353,206.0],["2021-08-20",447.349,461.1561,447.349,461.1561,11.0],["2021-08-23",460.6038,474.9632,450.6628,469.4403,183.0],["2021-08-24",460.6038,467.894,442.9308,448.4536,147.0],["2021-08-25",474.9632,493.4094,470.4344,474.9632,83.0],["2021-08-26",463.9175,467.1208,440.7216,466.1266,282.0],["2021-08-27",467.2312,479.3814,455.081,455.081,212.0],["2021-08-30",456.1856,485.6775,440.7216,458.3947,98.0],["2021-08-31",450.6628,456.1856,430.7805,430.7805,234.0],["2021-09-01",438.5125,442.9308,419.7349,419.7349,299.0],["2021-09-02",411.0089,449.0059,411.0089,426.3623,72.0],["2021-09-03",424.8159,450.0,419.7349,447.349,131.0],["2021-09-07",441.8262,441.8262,421.944,421.944,43.0],["2021-09-08",420.8395,441.8262,407.5847,409.7938,229.0],["2021-09-09",430.7805,430.7805,407.0324,407.0324,430.0],["2021-09-10",409.7938,409.7938,386.5979,386.5979,217.0],["2021-09-13",381.0751,397.6436,381.0751,392.1208,183.0],["2021-09-14",386.5979,403.1664,386.5979,394.3299,41.0],["2021-09-15",391.0162,430.6701,386.5979,416.4212,186.0],["2021-09-16",386.5979,408.6892,386.5979,403.1664,150.0],["2021-09-17",407.5847,414.2121,386.5979,414.2121,196.0],["2021-09-20",400.9573,445.1399,387.7025,402.0619,136.0],["2021-09-21",397.6436,400.9573,342.4153,355.6701,1031.0],["2021-09-22",372.2386,429.676,359.4256,416.4212,213.0],["2021-09-23",416.4212,425.2577,416.4212,421.2813,52.0],["2021-09-24",422.4963,428.5714,419.7349,427.4669,97.0],["2021-09-27",436.3034,436.3034,425.2577,427.4669,33.0],["2021-09-28",431.5537,431.5537,395.4344,395.4344,85.0],["2021-09-29",397.0913,409.7938,386.5979,387.7025,32.0],["2021-09-30",392.673,404.271,375.5523,381.0751,244.0],["2021-10-01",403.1664,414.7644,366.3844,370.0294,144.0],["2021-10-04",376.6569,388.8071,340.7585,343.5199,366.0],["2021-10-05",382.1797,382.1797,307.0692,343.5199,421.0],["2021-10-06",353.461,361.1929,347.6068,347.9381,54.0],["2021-10-07",352.3564,375.5523,333.5788,333.5788,191.0],["2021-10-08",347.9381,358.9838,331.3697,342.4153,652.0],["2021-10-11",331.3697,353.461,331.3697,351.2518,61.0],["2021-10-12",345.1767,353.461,330.2651,331.3697,444.0],["2021-10-13",330.2651,351.2518,314.8012,342.4153,345.0],["2021-10-14",342.4153,346.8336,330.2651,337.3343,175.0],["2021-10-15",330.2651,353.461,330.2651,334.6833,102.0],["2021-10-18",332.4742,349.0427,332.4742,342.4153,16.0],["2021-10-19",331.3697,346.8336,331.3697,333.5788,245.0],["2021-10-20",334.6833,346.2813,331.3697,335.7879,64.0],["2021-10-21",346.2813,346.2813,337.997,345.0663,61.0],["2021-10-22",343.5199,347.9381,333.5788,347.9381,175.0],["2021-10-25",346.7231,347.9381,333.5788,342.4153,120.0],["2021-10-26",341.7526,413.1075,336.8925,397.6436,1937.0],["2021-10-27",386.5979,425.2577,381.0751,407.5847,1218.0],["2021-10-28",402.0619,420.8395,402.0619,418.6303,188.0],["2021-10-29",399.8527,421.944,382.1797,402.0619,114.0],["2021-11-01",410.8984,410.8984,378.866,382.1797,172.0],["2021-11-02",382.8424,420.8395,375.5523,386.5979,75.0],["2021-11-03",397.4227,417.084,375.1104,405.3755,390.0],["2021-11-04",398.7482,420.9499,386.5979,391.0162,183.0],["2021-11-05",390.4639,396.539,386.5979,396.539,119.0],["2021-11-08",396.539,397.6436,388.8071,397.6436,253.0],["2021-11-09",387.7025,417.5258,342.4153,372.2386,946.0],["2021-11-10",373.3431,394.3299,342.4153,372.2386,398.0],["2021-11-11",375.5523,391.0162,370.0294,383.2842,418.0],["2021-11-12",396.539,402.0619,386.5979,394.2195,152.0],["2021-11-15",393.2253,394.3299,347.9381,362.2975,708.0],["2021-11-16",373.3431,413.1075,363.4021,410.8984,1361.0],["2021-11-17",399.8527,463.9175,395.1031,463.9175,1139.0],["2021-11-18",457.2901,462.813,425.2577,456.1856,579.0],["2021-11-19",451.7673,461.7084,410.8984,425.2577,365.0],["2021-11-22",428.5714,442.9308,403.3873,408.6892,342.0],["2021-11-23",413.1075,429.676,399.5214,429.676,1039.0],["2021-11-24",423.0486,435.1988,400.9573,405.3755,449.0],["2021-11-26",413.1075,447.349,399.8527,406.4801,147.0],["2021-11-29",400.9573,425.2577,386.5979,395.4344,320.0],["2021-11-30",394.3299,407.5847,387.592,398.7482,748.0],["2021-12-01",386.5979,405.7069,386.5979,397.6436,281.0],["2021-12-02",386.5979,387.1502,342.4153,353.461,1036.0],["2021-12-03",354.5656,374.4477,353.461,356.7747,230.0],["2021-12-06",356.7747,356.7747,332.4742,333.5788,598.0],["2021-12-07",336.8925,354.5656,328.6082,345.729,1750.0],["2021-12-08",342.4153,347.9381,314.8012,340.2062,1003.0],["2021-12-09",337.997,378.866,332.4742,363.4021,723.0],["2021-12-10",362.2975,366.3844,326.9514,333.5788,1090.0],["2021-12-13",325.8468,342.4153,318.1149,328.056,802.0],["2021-12-14",321.4286,328.6082,296.0236,298.2327,923.0],["2021-12-15",300.4418,320.324,298.2327,320.324,999.0],["2021-12-16",319.2195,351.2518,319.2195,342.4153,1546.0],["2021-12-17",343.5199,357.8792,331.3697,355.6701,1246.0],["2021-12-20",352.3564,355.6701,314.8012,320.324,1723.0],["2021-12-21",317.0103,364.5066,317.0103,354.5656,994.0],["2021-12-22",353.461,353.461,330.2651,349.0427,158.0],["2021-12-23",349.0427,349.0427,304.8601,329.1605,1156.0],["2021-12-27",320.324,333.5788,310.3829,319.2195,644.0],["2021-12-28",321.4286,330.2651,299.3372,308.1738,633.0],["2021-12-29",325.8468,344.4035,299.3372,331.3697,694.0],["2021-12-30",331.3697,374.4477,331.3697,374.4477,671.0],["2021-12-31",381.0751,425.2577,375.5523,419.7349,1173.0],["2022-01-03",439.6171,452.8719,423.0486,439.6171,413.0],["2022-01-04",445.1399,450.6628,418.299,435.1988,291.0],["2022-01-05",453.9764,453.9764,407.5847,412.003,561.0],["2022-01-06",419.7349,439.6171,398.7482,414.2121,145.0],["2022-01-07",421.944,440.7216,416.2003,432.9897,516.0],["2022-01-10",440.7216,440.7216,409.7938,424.1532,437.0],["2022-01-11",416.4212,438.5125,405.3755,416.4212,208.0],["2022-01-12",416.0898,421.944,397.6436,421.944,161.0],["2022-01-13",423.0486,426.9146,397.6436,408.6892,383.0],["2022-01-14",398.7482,411.4507,370.0294,384.3888,158.0],["2022-01-18",373.3431,375.0,358.9838,360.0884,329.0],["2022-01-19",360.0884,364.5066,336.8925,340.2062,210.0],["2022-01-20",355.6701,355.6701,325.8468,341.3108,344.0],["2022-01-21",329.1605,347.9381,308.1738,340.2062,850.0],["2022-01-24",333.5788,344.6245,294.919,310.3829,896.0],["2022-01-25",298.1223,313.6966,279.4551,313.6966,723.0],["2022-01-26",311.4875,323.6377,309.2784,309.2784,249.0],["2022-01-27",327.9455,327.9455,289.3962,291.6053,218.0],["2022-01-28",309.2784,309.2784,238.5862,263.9911,1325.0],["2022-01-31",296.0236,296.0236,258.2474,262.8866,153.0],["2022-02-01",262.8866,289.3962,262.8866,289.3962,282.0],["2022-02-02",288.2916,288.2916,265.0957,275.0368,70.0],["2022-02-03",260.6775,285.6407,260.6775,272.8277,222.0],["2022-02-04",268.9617,277.2459,262.8866,267.3049,208.0],["2022-02-07",276.1414,276.1414,261.2297,265.0957,55.0],["2022-02-08",261.782,280.5597,261.782,279.4551,174.0],["2022-02-09",278.3505,292.7099,278.3505,292.7099,98.0],["2022-02-10",307.0692,310.6038,276.1414,276.1414,129.0],["2022-02-11",299.3372,308.1738,287.187,302.651,45.0],["2022-02-14",302.651,302.651,281.6642,287.187,85.0],["2022-02-15",279.4551,331.3697,273.9323,331.3697,283.0],["2022-02-16",331.3697,331.3697,314.2489,330.2651,167.0],["2022-02-17",320.324,328.056,318.1149,326.9514,74.0],["2022-02-18",325.8468,331.3697,321.4286,328.056,22.0],["2022-02-22",331.3697,347.8277,312.592,312.592,387.0],["2022-02-23",346.8336,346.8336,315.3535,318.6671,133.0],["2022-02-24",317.0103,332.4742,312.592,313.6966,108.0],["2022-02-25",317.0103,332.4742,311.4875,325.8468,108.0],["2022-02-28",331.3697,364.5066,331.3697,353.461,362.0],["2022-03-01",350.1473,358.1002,331.3697,334.6833,137.0],["2022-03-02",353.461,362.2975,331.3697,362.2975,84.0],["2022-03-03",361.1929,361.1929,320.324,320.324,359.0],["2022-03-04",344.6245,344.6245,305.4124,324.7423,63.0],["2022-03-07",323.6377,323.6377,281.6642,281.6642,285.0],["2022-03-08",282.7688,307.0692,282.7688,300.9941,146.0],["2022-03-09",311.4875,328.056,302.651,313.6966,62.0],["2022-03-10",315.3535,329.1605,305.4124,326.9514,40.0],["2022-03-11",331.3697,331.3697,299.3372,328.056,42.0],["2022-03-14",314.2489,314.2489,292.7099,296.0236,173.0],["2022-03-15",302.651,302.651,302.651,302.651,9.0],["2022-03-16",284.9779,292.7099,283.8734,284.9779,120.0],["2022-03-17",296.0236,296.0236,284.9779,284.9779,101.0],["2022-03-18",286.7452,311.4875,283.8734,311.4875,409.0],["2022-03-21",303.7555,318.1149,284.5361,288.2916,72.0],["2022-03-22",283.8734,315.3535,278.3505,286.0825,132.0],["2022-03-23",281.0015,313.6966,281.0015,311.4875,32.0],["2022-03-24",311.4875,317.0103,305.9647,310.3829,163.0],["2022-03-25",330.2651,330.2651,309.2784,309.2784,29.0],["2022-03-28",289.3962,304.8601,277.2459,288.8439,99.0],["2022-03-29",286.6348,296.0236,277.2459,296.0236,99.0],["2022-03-30",277.2459,308.1738,277.2459,305.9647,43.0],["2022-03-31",290.5007,314.8012,287.187,299.3372,191.0],["2022-04-01",313.6966,325.8468,279.4551,309.2784,148.0],["2022-04-04",317.0103,343.5199,315.9057,333.5788,217.0],["2022-04-05",346.8336,361.1929,324.19,331.3697,142.0],["2022-04-06",330.2651,331.3697,298.2327,317.0103,187.0],["2022-04-07",321.4286,331.3697,300.4418,317.0103,395.0],["2022-04-08",309.2784,328.8292,309.2784,324.7423,50.0],["2022-04-11",320.324,320.324,309.2784,314.8012,39.0],["2022-04-12",310.3829,314.8012,292.7099,312.592,215.0],["2022-04-13",297.6804,311.4875,297.6804,311.4875,5.0],["2022-04-14",309.2784,309.2784,278.3505,280.5597,263.0],["2022-04-18",296.9072,313.6966,277.2459,284.9779,184.0],["2022-04-19",276.1414,293.1517,272.2754,272.8277,76.0],["2022-04-20",276.1414,292.7099,265.0957,280.5597,191.0],["2022-04-21",280.5597,291.6053,253.9396,254.0501,143.0],["2022-04-22",259.5729,260.6775,248.5273,258.4683,110.0],["2022-04-25",259.5729,259.5729,244.109,245.2135,131.0],["2022-04-26",243.0044,254.0501,237.4816,249.6318,103.0],["2022-04-27",243.0044,282.7688,243.0044,260.1252,265.0],["2022-04-28",257.2533,257.3638,248.5273,257.3638,10.0],["2022-04-29",239.5803,281.6642,239.5803,281.6642,114.0],["2022-05-02",261.782,281.6642,261.782,281.6642,21.0],["2022-05-03",281.6642,287.187,265.0957,279.4551,85.0],["2022-05-04",284.9779,310.3829,276.1414,310.3829,34.0],["2022-05-05",290.5007,290.5007,276.1414,287.187,49.0],["2022-05-06",281.1119,287.187,276.1414,287.187,264.0],["2022-05-09",270.6186,272.2754,259.5729,259.5729,292.0],["2022-05-10",276.1414,276.1414,249.6318,254.0501,136.0],["2022-05-11",249.6318,249.8527,206.5538,216.4948,687.0],["2022-05-12",209.8674,246.8704,181.1487,204.3446,693.0],["2022-05-13",210.972,217.5994,203.2401,215.3903,489.0],["2022-05-16",229.7496,229.7496,218.704,219.8085,43.0],["2022-05-17",229.7496,234.1679,225.5523,233.0633,115.0],["2022-05-18",233.0633,233.0633,220.9131,222.0177,34.0],["2022-05-19",233.0633,233.0633,223.1222,229.7496,98.0],["2022-05-20",219.8085,246.3181,205.4492,222.0177,892.0],["2022-05-23",226.4359,229.1973,226.4359,226.4359,103.0],["2022-05-24",221.4654,221.4654,210.972,210.972,122.0],["2022-05-25",225.3314,231.5169,222.0177,222.0177,247.0],["2022-05-26",234.1679,234.1679,216.4948,230.8542,80.0],["2022-05-27",218.704,257.3638,218.704,257.3638,77.0],["2022-05-31",247.4227,256.2592,244.109,256.2592,79.0],["2022-06-01",253.056,254.0501,250.1841,251.8409,86.0],["2022-06-02",241.8999,241.8999,241.8999,241.8999,3.0],["2022-06-03",243.0044,245.5449,230.8542,243.0044,43.0],["2022-06-06",243.0044,260.6775,241.8999,252.9455,47.0],["2022-06-07",251.8409,261.782,245.2135,246.3181,586.0],["2022-06-08",250.7364,250.7364,238.0339,245.2135,56.0],["2022-06-09",245.2135,265.0957,245.2135,263.9911,155.0],["2022-06-10",267.3049,267.3049,262.8866,263.9911,33.0],["2022-06-13",262.8866,264.1016,248.5273,251.8409,215.0],["2022-06-14",248.5273,254.0501,239.6907,243.0044,152.0],["2022-06-15",243.0044,247.4227,225.8837,246.3181,104.0],["2022-06-16",236.377,246.3181,231.9588,240.7953,40.0],["2022-06-17",235.2725,261.782,231.9588,261.782,164.0],["2022-06-21",270.6186,272.8277,257.3638,272.8277,208.0],["2022-06-22",272.8277,282.5479,265.0957,276.1414,354.0],["2022-06-23",280.2283,280.2283,261.782,263.9911,81.0],["2022-06-24",275.0368,303.7555,270.6186,303.7555,352.0],["2022-06-27",312.3711,312.3711,297.1281,297.1281,273.0],["2022-06-28",300.4418,300.4418,281.3329,283.6524,37.0],["2022-06-29",279.4551,288.2916,273.9323,273.9323,18.0],["2022-06-30",257.3638,273.9323,257.3638,263.9911,15.0],["2022-07-01",281.6642,287.187,270.8395,273.9323,61.0],["2022-07-05",276.1414,276.1414,276.1414,276.1414,8.0],["2022-07-06",276.1414,283.8734,261.782,272.8277,139.0],["2022-07-07",276.1414,303.7555,260.7879,299.1163,373.0],["2022-07-08",303.7555,311.4875,292.7099,305.9647,40.0],["2022-07-11",325.8468,357.5479,325.8468,331.3697,248.0],["2022-07-12",330.2651,330.2651,276.1414,277.2459,47.0],["2022-07-13",282.7688,292.7099,265.0957,278.3505,83.0],["2022-07-14",278.3505,278.3505,278.3505,278.3505,0.0],["2022-07-15",298.1223,298.1223,298.1223,298.1223,3.0],["2022-07-18",296.9072,308.1738,293.8144,308.1738,62.0],["2022-07-19",309.2784,309.2784,295.4713,309.2784,63.0],["2022-07-20",304.8601,304.8601,296.0236,301.5464,94.0],["2022-07-21",302.651,303.7555,302.651,303.7555,9.0],["2022-07-22",307.0692,314.8012,292.7099,314.8012,68.0],["2022-07-25",309.2784,310.3829,278.3505,284.4256,173.0],["2022-07-26",292.7099,295.3608,276.1414,295.3608,153.0],["2022-07-27",296.0236,313.6966,293.8144,303.7555,128.0],["2022-07-28",309.8306,309.8306,297.1281,299.3372,25.0],["2022-07-29",297.1281,298.2327,296.9072,297.1281,24.0],["2022-08-01",297.1281,305.9647,296.0236,297.1281,110.0],["2022-08-02",313.6966,313.6966,301.5464,301.5464,21.0],["2022-08-03",308.1738,329.1605,308.1738,322.5331,78.0],["2022-08-04",319.3299,328.056,317.5626,328.056,14.0],["2022-08-05",328.056,329.7128,309.2784,311.4875,35.0],["2022-08-08",326.3991,331.3697,307.0692,307.0692,132.0],["2022-08-09",300.4418,334.6833,300.4418,315.9057,93.0],["2022-08-10",309.2784,328.056,303.7555,323.0854,211.0],["2022-08-11",319.6613,319.6613,319.6613,319.6613,3.0],["2022-08-12",326.9514,326.9514,299.3372,312.592,38.0],["2022-08-15",320.324,330.2651,320.324,328.056,80.0],["2022-08-16",331.3697,341.9735,323.6377,328.056,398.0],["2022-08-17",342.4153,343.5199,326.9514,331.3697,24.0],["2022-08-18",331.3697,333.137,301.5464,325.8468,264.0],["2022-08-19",339.6539,340.2062,323.6377,333.0265,71.0],["2022-08-22",322.5331,337.8866,322.5331,325.8468,136.0],["2022-08-23",320.324,330.2651,320.324,325.8468,94.0],["2022-08-24",320.324,342.4153,320.324,342.4153,123.0],["2022-08-25",331.3697,341.3108,319.2195,325.8468,154.0],["2022-08-26",314.8012,324.7423,311.4875,320.324,350.0],["2022-08-29",331.3697,331.3697,309.2784,309.2784,346.0],["2022-08-30",314.8012,320.324,307.0692,311.4875,81.0],["2022-08-31",322.5331,322.5331,314.8012,315.3535,215.0],["2022-09-01",314.8012,324.19,300.4418,300.4418,38.0],["2022-09-02",310.9352,316.3476,298.2327,305.9647,67.0],["2022-09-06",305.9647,318.1149,302.651,317.0103,445.0],["2022-09-07",320.324,320.324,313.6966,314.8012,251.0],["2022-09-08",321.4286,328.6082,314.8012,325.8468,247.0],["2022-09-09",331.3697,342.4153,323.6377,338.5493,431.0],["2022-09-12",341.3108,341.3108,309.2784,324.7423,315.0],["2022-09-13",324.19,330.2651,315.9057,318.1149,558.0],["2022-09-14",320.324,327.5037,309.2784,321.4286,702.0],["2022-09-15",321.4286,327.9455,311.4875,323.6377,426.0],["2022-09-16",320.324,333.5788,318.1149,330.2651,5169.0],["2022-09-19",324.7423,330.2651,313.0339,323.6377,1314.0],["2022-09-20",319.7717,320.324,312.592,315.9057,81.0],["2022-09-21",322.5331,322.5331,303.7555,318.1149,175.0],["2022-09-22",306.5169,311.4875,304.8601,309.2784,20.0],["2022-09-23",305.1915,315.9057,303.7555,314.8012,103.0],["2022-09-26",308.1738,308.1738,301.5464,303.7555,50.0],["2022-09-27",300.4418,326.9514,298.2327,310.3829,164.0],["2022-09-28",311.4875,315.9057,308.1738,308.1738,51.0],["2022-09-29",302.651,307.0692,296.0236,298.2327,316.0],["2022-09-30",297.349,321.7599,296.0236,303.7555,234.0],["2022-10-03",304.3078,312.592,296.0236,300.4418,157.0],["2022-10-04",298.2327,304.9706,297.1281,297.1281,53.0],["2022-10-05",296.0236,300.8837,296.0236,296.0236,31.0],["2022-10-06",298.2327,305.7437,296.0236,298.2327,124.0],["2022-10-07",298.2327,306.5169,296.0236,296.0236,31.0],["2022-10-10",298.2327,302.651,276.1414,302.651,129.0],["2022-10-11",303.7555,303.7555,276.1414,277.2459,128.0],["2022-10-12",272.8277,311.1561,272.8277,281.6642,63.0],["2022-10-13",275.0368,309.2784,275.0368,283.8734,28.0],["2022-10-14",280.5597,292.7099,257.3638,273.9323,349.0],["2022-10-17",276.1414,277.2459,260.6775,265.0957,179.0],["2022-10-18",262.8866,289.3962,262.8866,266.2003,134.0],["2022-10-19",266.2003,266.2003,261.782,261.782,150.0],["2022-10-20",255.1546,255.1546,249.6318,251.8409,43.0],["2022-10-21",261.782,265.648,250.7364,252.9455,67.0],["2022-10-24",252.9455,267.3049,250.7364,265.0957,62.0],["2022-10-25",261.2297,263.9911,257.3638,261.782,53.0],["2022-10-26",262.8866,265.0957,251.8409,252.9455,16.0],["2022-10-27",260.6775,260.6775,249.6318,250.7364,120.0],["2022-10-28",250.7364,250.7364,250.7364,250.7364,10.0],["2022-10-31",257.916,257.916,245.2135,245.2135,88.0],["2022-11-01",247.4227,251.8409,234.1679,234.1679,452.0],["2022-11-02",237.4816,239.6907,216.4948,216.4948,467.0],["2022-11-03",230.3019,230.8542,230.3019,230.8542,9.0],["2022-11-04",228.0928,239.6907,216.4948,229.7496,93.0],["2022-11-07",240.7953,240.7953,214.2857,222.0177,98.0],["2022-11-08",222.0177,237.4816,222.0177,233.0633,96.0],["2022-11-09",232.8424,239.3593,232.8424,239.3593,6.0],["2022-11-10",228.6451,239.6907,228.6451,233.0633,24.0],["2022-11-11",226.4359,237.4816,222.0177,222.0177,107.0],["2022-11-14",223.1222,247.4227,222.0177,223.1222,419.0],["2022-11-15",223.1222,225.3314,210.972,212.0766,364.0],["2022-11-16",223.1222,223.1222,220.9131,220.9131,73.0],["2022-11-17",215.3903,215.5007,198.8218,215.3903,211.0],["2022-11-18",210.3093,219.2563,193.4094,207.6583,167.0],["2022-11-21",219.2563,219.2563,206.0015,207.6583,95.0],["2022-11-22",216.4948,216.4948,201.0309,201.0309,82.0],["2022-11-23",210.4197,214.2857,209.8674,210.4197,14.0],["2022-11-25",201.0309,201.0309,201.0309,201.0309,4.0],["2022-11-28",209.8674,219.8085,208.2106,208.2106,70.0],["2022-11-29",209.8674,209.8674,209.8674,209.8674,4.0],["2022-11-30",220.9131,220.9131,202.1355,206.5538,75.0],["2022-12-01",214.838,219.8085,192.1944,195.5081,139.0],["2022-12-02",205.4492,226.4359,191.0898,198.8218,584.0],["2022-12-05",199.9264,202.1355,198.8218,199.9264,19.0],["2022-12-06",203.2401,203.2401,187.7761,193.299,130.0],["2022-12-07",195.5081,212.8498,193.299,206.5538,129.0],["2022-12-08",209.8674,209.8674,191.0898,198.8218,91.0],["2022-12-09",195.5081,195.5081,174.5214,187.7761,167.0],["2022-12-12",181.1487,198.8218,165.6848,165.6848,430.0],["2022-12-13",182.2533,182.2533,167.894,181.1487,103.0],["2022-12-14",207.6583,207.6583,165.6848,183.3579,428.0],["2022-12-15",192.1944,193.299,166.7894,178.9396,436.0],["2022-12-16",165.6848,185.2356,165.6848,181.1487,1232.0],["2022-12-19",168.9985,178.3873,168.9985,171.2077,277.0],["2022-12-20",185.567,185.567,170.1031,172.3122,182.0],["2022-12-21",176.7305,176.7305,156.8483,163.4757,499.0],["2022-12-22",178.9396,178.9396,160.162,164.5803,213.0],["2022-12-23",155.7437,172.3122,155.7437,161.2666,175.0],["2022-12-27",164.5803,168.9985,159.0574,159.0574,263.0],["2022-12-28",172.3122,181.1487,155.7437,163.4757,907.0],["2022-12-29",175.6259,175.6259,147.1281,165.6848,895.0],["2022-12-30",155.7437,165.6848,140.2798,143.5935,1018.0],["2023-01-03",177.8351,177.8351,148.0118,149.6686,251.0],["2023-01-04",143.5935,167.894,136.9661,167.894,220.0],["2023-01-05",171.2077,185.567,164.5803,178.3873,273.0],["2023-01-06",183.3579,183.3579,172.3122,177.8351,83.0],["2023-01-09",183.3579,189.9853,177.8351,188.8807,441.0],["2023-01-10",193.299,203.2401,181.1487,198.8218,328.0],["2023-01-11",198.8218,231.9588,198.8218,222.0177,328.0],["2023-01-12",230.1915,230.1915,209.8674,226.4359,120.0],["2023-01-13",226.4359,226.4359,216.4948,226.4359,49.0],["2023-01-17",207.6583,208.7629,177.8351,204.3446,185.0],["2023-01-18",208.7629,208.7629,182.2533,182.2533,71.0],["2023-01-19",193.299,205.4492,185.567,205.4492,36.0],["2023-01-20",192.1944,205.4492,187.7761,187.7761,84.0],["2023-01-23",201.0309,201.0309,187.7761,188.8807,94.0],["2023-01-24",183.3579,189.9853,182.2533,189.9853,45.0],["2023-01-25",192.1944,193.299,177.8351,193.299,70.0],["2023-01-26",181.1487,185.567,173.4168,173.4168,521.0],["2023-01-27",145.8027,182.2533,143.5935,162.3711,1872.0],["2023-01-30",165.6848,165.6848,138.0707,140.2798,769.0],["2023-01-31",140.2798,155.7437,139.1753,153.5346,595.0],["2023-02-01",152.43,161.2666,149.1163,151.3255,538.0],["2023-02-02",159.0574,165.6848,154.6392,159.0574,1350.0],["2023-02-03",163.4757,163.4757,155.7437,155.7437,180.0],["2023-02-06",163.4757,163.5862,156.8483,159.0574,551.0],["2023-02-07",160.162,162.3711,144.6981,154.6392,519.0],["2023-02-08",155.7437,161.2666,155.3019,157.9529,391.0],["2023-02-09",157.9529,157.9529,153.5346,154.6392,1287.0],["2023-02-10",151.3255,153.5346,142.489,152.43,427.0],["2023-02-13",154.6392,154.6392,148.5641,152.9823,117.0],["2023-02-14",145.8027,154.6392,145.8027,148.0118,251.0],["2023-02-15",148.0118,157.9529,146.2445,153.5346,461.0],["2023-02-16",157.9529,160.162,149.1163,154.6392,339.0],["2023-02-17",157.9529,158.5052,143.5935,146.9072,550.0],["2023-02-21",159.0574,159.0574,139.1753,141.3844,321.0],["2023-02-22",139.1753,144.6981,124.8159,140.2798,941.0],["2023-02-23",133.6524,138.0707,128.1296,136.9661,726.0],["2023-02-24",128.1296,131.4433,123.7113,131.4433,489.0],["2023-02-27",132.5479,132.5479,131.4433,132.5479,255.0],["2023-02-28",130.3387,144.1458,130.3387,140.2798,548.0],["2023-03-01",146.9072,146.9072,140.2798,140.2798,150.0],["2023-03-02",132.6583,151.3255,132.6583,151.3255,138.0],["2023-03-03",145.8027,145.8027,139.1753,142.489,16.0],["2023-03-06",143.5935,152.43,143.5935,150.2209,310.0],["2023-03-07",151.3255,153.5346,144.6981,144.6981,107.0],["2023-03-08",149.1163,150.3314,141.3844,149.1163,95.0],["2023-03-09",138.0707,150.2209,138.0707,148.0118,178.0],["2023-03-10",144.6981,149.1163,140.2798,145.8027,286.0],["2023-03-13",149.1163,149.1163,142.489,145.8027,115.0],["2023-03-14",151.3255,152.43,143.5935,143.5935,190.0],["2023-03-15",144.6981,153.5346,143.5935,143.5935,550.0],["2023-03-16",150.2209,151.3255,145.8027,145.8027,171.0],["2023-03-17",150.2209,150.2209,143.5935,145.8027,323.0],["2023-03-20",151.3255,151.3255,143.5935,148.0118,18385.0],["2023-03-21",150.2209,150.2209,142.489,142.489,1038.0],["2023-03-22",146.9072,148.0118,141.3844,142.489,195.0],["2023-03-23",145.2504,151.3255,145.2504,145.8027,121.0],["2023-03-24",141.4948,143.5935,138.1812,143.5935,574.0],["2023-03-27",144.6981,144.6981,139.1753,139.1753,54.0],["2023-03-28",136.9661,141.3844,133.542,133.6524,195.0],["2023-03-29",136.9661,148.0118,127.1355,133.6524,803.0],["2023-03-30",135.8616,138.0707,131.4433,133.6524,316.0],["2023-03-31",130.3387,140.2798,130.3387,135.8616,187.0],["2023-04-03",138.0707,143.0412,132.5479,138.0707,508.0],["2023-04-04",143.0412,143.5935,134.757,135.8616,198.0],["2023-04-05",135.8616,138.0707,135.8616,136.9661,66.0],["2023-04-06",140.2798,140.2798,133.6524,135.8616,51.0],["2023-04-10",141.3844,141.3844,131.4433,135.8616,281.0],["2023-04-11",138.0707,138.0707,132.5479,132.5479,78.0],["2023-04-12",138.0707,138.0707,132.5479,132.5479,144.0],["2023-04-13",129.2342,136.9661,129.2342,135.8616,195.0],["2023-04-14",135.8616,135.8616,132.5479,132.5479,72.0],["2023-04-17",132.5479,134.757,129.2342,129.2342,253.0],["2023-04-18",125.9205,133.6524,125.9205,129.2342,196.0],["2023-04-19",128.9028,129.2342,128.3505,129.2342,17.0],["2023-04-20",130.3387,130.3387,123.7113,123.7113,283.0],["2023-04-21",124.7055,126.9146,119.2931,121.5022,129.0],["2023-04-24",127.025,127.025,111.5611,117.0839,426.0],["2023-04-25",118.4094,121.7231,110.4566,111.5611,217.0],["2023-04-26",119.8454,119.8454,99.7423,107.1429,602.0],["2023-04-27",111.5611,115.9794,104.271,110.4566,273.0],["2023-04-28",121.5022,123.7113,107.1429,110.4566,335.0],["2023-05-01",112.6657,122.6068,110.4566,110.4566,461.0],["2023-05-02",117.0839,117.0839,111.5611,113.7702,60.0],["2023-05-03",117.0839,124.8159,113.7702,115.9794,532.0],["2023-05-04",120.729,121.5022,115.9794,118.1885,33.0],["2023-05-05",121.5022,125.3682,120.3976,120.3976,37.0],["2023-05-08",130.3387,139.1753,127.025,138.0707,719.0],["2023-05-09",133.6524,150.2209,133.6524,150.2209,55.0],["2023-05-10",150.2209,150.2209,143.5935,146.9072,122.0],["2023-05-11",144.1458,144.6981,137.0766,139.1753,50.0],["2023-05-12",139.0648,143.5935,130.3387,135.8616,348.0],["2023-05-15",146.9072,146.9072,124.8159,124.8159,375.0],["2023-05-16",136.9661,136.9661,99.4109,106.0383,1371.0],["2023-05-17",109.352,109.352,100.5155,108.9102,395.0],["2023-05-18",109.352,122.6068,106.0383,109.352,542.0],["2023-05-19",113.7702,113.7702,102.7246,110.4566,268.0],["2023-05-22",125.9205,125.9205,106.0383,108.2474,74.0],["2023-05-23",113.7702,114.8748,106.0383,114.8748,91.0],["2023-05-24",128.1296,128.1296,106.0383,106.0383,186.0],["2023-05-25",109.352,115.9794,107.1429,108.2474,103.0],["2023-05-26",107.6951,110.4566,107.1429,108.2474,68.0],["2023-05-30",114.8748,117.0839,109.352,117.0839,741.0],["2023-05-31",119.2931,119.2931,106.0383,110.2356,569.0],["2023-06-01",113.7702,115.9794,110.4566,112.1134,236.0],["2023-06-02",114.8748,115.9794,109.352,114.8748,97.0],["2023-06-05",115.9794,117.0839,111.5611,113.7702,160.0],["2023-06-06",111.5611,117.0839,111.5611,116.5317,87.0],["2023-06-07",117.0839,128.1296,114.3225,124.8159,252.0],["2023-06-08",132.5479,134.757,122.6068,127.025,357.0],["2023-06-09",127.025,127.025,122.6068,123.7113,210.0],["2023-06-12",130.3387,130.3387,121.5022,127.025,506.0],["2023-06-13",108.7997,127.025,108.2474,110.4566,4362.0],["2023-06-14",110.4566,112.6657,109.352,110.4566,1552.0],["2023-06-15",110.4566,113.7702,109.5729,113.7702,814.0],["2023-06-16",118.1885,120.3976,108.2474,108.2474,3091.0],["2023-06-20",115.9794,118.1885,112.6657,114.8748,1790.0],["2023-06-21",114.8748,117.0839,101.62,101.62,2301.0],["2023-06-22",103.8292,115.9794,103.8292,114.8748,1495.0],["2023-06-23",111.5611,119.2931,109.2415,119.2931,417.0],["2023-06-26",120.3976,120.3976,110.8984,115.9794,399.0],["2023-06-27",113.6598,117.0839,110.4566,111.5611,414.0],["2023-06-28",112.0029,113.7702,110.4566,111.5611,198.0],["2023-06-29",113.7702,118.1885,110.4566,115.9794,205.0],["2023-06-30",117.0839,120.3976,113.7702,120.3976,382.0],["2023-07-03",130.3387,130.3387,122.6068,127.025,315.0],["2023-07-05",130.3387,136.9661,115.9794,127.025,1909.0],["2023-07-06",130.3387,133.6524,124.8159,129.2342,274.0],["2023-07-07",132.5479,133.6524,128.1296,133.6524,426.0],["2023-07-10",135.8616,146.9072,132.5479,140.2798,1535.0],["2023-07-11",138.0707,160.162,133.6524,150.2209,2164.0],["2023-07-12",155.7437,157.9529,140.6112,157.9529,1040.0],["2023-07-13",155.7437,165.6848,153.5346,165.6848,1326.0],["2023-07-14",159.0574,165.6848,156.8483,156.8483,875.0],["2023-07-17",152.43,163.3652,150.4418,160.162,431.0],["2023-07-18",156.8483,165.6848,152.43,165.6848,2761.0],["2023-07-19",164.5803,165.6848,152.43,156.8483,2262.0],["2023-07-20",154.6392,154.6392,150.0,150.2209,371.0],["2023-07-21",148.0118,154.6392,146.9072,153.5346,706.0],["2023-07-24",156.8483,156.8483,149.1163,154.6392,468.0],["2023-07-25",154.6392,163.4757,154.6392,157.9529,606.0],["2023-07-26",164.5803,164.5803,151.3255,154.6392,336.0],["2023-07-27",159.0574,162.3711,152.43,154.6392,251.0],["2023-07-28",153.5346,157.9529,151.3255,154.6392,247.0],["2023-07-31",156.8483,161.2666,154.6392,155.7437,556.0],["2023-08-01",155.7437,163.4757,154.6392,154.6392,228.0],["2023-08-02",159.0574,159.0574,148.0118,152.43,211.0],["2023-08-03",154.6392,160.162,143.4831,152.43,435.0],["2023-08-04",154.6392,156.8483,146.9072,149.1163,123.0],["2023-08-07",154.6392,154.6392,143.9249,151.3255,72.0],["2023-08-08",149.1163,154.6392,142.489,146.9072,420.0],["2023-08-09",150.2209,151.3255,143.5935,148.0118,142.0],["2023-08-10",145.8027,152.43,139.1753,143.5935,193.0],["2023-08-11",145.8027,145.8027,139.1753,140.2798,89.0],["2023-08-14",149.1163,149.1163,138.0707,146.9072,566.0],["2023-08-15",154.6392,154.6392,132.9897,133.6524,360.0],["2023-08-16",135.8616,145.8027,120.3976,130.3387,796.0],["2023-08-17",131.4433,138.0707,127.3564,136.9661,140.0],["2023-08-18",138.0707,144.4772,132.106,140.2798,104.0],["2023-08-21",135.8616,137.5184,121.5022,122.6068,1608.0],["2023-08-22",130.3387,131.4433,110.4566,112.6657,526.0],["2023-08-23",117.0839,121.5022,111.5611,112.6657,865.0],["2023-08-24",115.9794,115.9794,112.6657,114.8748,377.0],["2023-08-25",113.7702,118.1885,112.6657,115.4271,497.0],["2023-08-28",115.9794,117.0839,113.7702,115.9794,185.0],["2023-08-29",118.1885,118.1885,113.7702,118.1885,354.0],["2023-08-30",118.1885,131.4433,115.9794,122.6068,639.0],["2023-08-31",123.7113,132.5479,123.7113,130.3387,168.0],["2023-09-01",118.1885,131.9956,118.1885,128.1296,166.0],["2023-09-05",134.757,136.8557,123.7113,123.7113,275.0],["2023-09-06",125.9205,125.9205,117.0839,123.7113,137.0],["2023-09-07",124.8159,124.8159,119.2931,122.6068,145.0],["2023-09-08",120.3976,120.3976,112.6657,117.0839,236.0],["2023-09-11",122.6068,122.6068,119.2931,119.2931,264.0],["2023-09-12",124.8159,129.2342,119.2931,119.2931,247.0],["2023-09-13",121.5022,124.8159,118.1885,118.1885,186.0],["2023-09-14",120.3976,122.6068,119.2931,121.5022,197.0],["2023-09-15",120.3976,138.0707,115.9794,138.0707,2323.0],["2023-09-18",138.0707,138.0707,123.7113,125.9205,273.0],["2023-09-19",123.7113,128.1296,123.7113,127.025,100.0],["2023-09-20",128.1296,128.1296,123.7113,123.7113,82.0],["2023-09-21",123.7113,127.6878,117.0839,121.5022,140.0],["2023-09-22",127.025,127.025,121.5022,123.0486,99.0],["2023-09-25",120.3976,127.025,113.7702,117.0839,592.0],["2023-09-26",119.2931,125.9205,119.2931,124.8159,26.0],["2023-09-27",123.0486,131.4433,120.3976,121.5022,357.0],["2023-09-28",125.3682,127.025,116.9735,117.0839,215.0],["2023-09-29",119.2931,120.3976,117.0839,120.3976,125.0],["2023-10-02",120.3976,120.3976,109.5729,110.4566,824.0],["2023-10-03",117.0839,117.0839,90.7953,97.2018,828.0],["2023-10-04",102.0619,110.4566,88.3652,108.3579,1026.0],["2023-10-05",110.4566,115.9794,102.8351,107.1429,275.0],["2023-10-06",103.8292,109.0206,98.7482,108.2474,36.0],["2023-10-09",101.62,109.9043,98.3063,98.3063,234.0],["2023-10-10",103.2769,104.9337,99.4109,99.4109,157.0],["2023-10-11",99.4109,103.8292,99.4109,101.0677,147.0],["2023-10-12",103.8292,106.2592,93.8881,100.5155,631.0],["2023-10-13",99.4109,107.0324,94.9926,95.4345,110.0],["2023-10-16",102.7246,104.3814,93.8881,95.324,208.0],["2023-10-17",93.8881,107.1429,93.8881,98.6377,233.0],["2023-10-18",98.6377,103.9396,98.6377,103.9396,55.0],["2023-10-19",95.1031,104.9337,94.9926,96.0972,293.0],["2023-10-20",115.9794,115.9794,95.1031,97.975,330.0],["2023-10-23",94.9926,99.4109,88.3652,94.9926,550.0],["2023-10-24",94.9926,96.0972,91.1267,96.0972,110.0],["2023-10-25",99.4109,99.4109,87.2607,99.4109,450.0],["2023-10-26",99.4109,99.4109,88.3652,88.3652,565.0],["2023-10-27",99.4109,99.4109,86.1561,86.1561,256.0],["2023-10-30",87.2607,109.352,86.1561,103.8292,1320.0],["2023-10-31",110.4566,115.9794,98.3063,113.7702,2538.0],["2023-11-01",111.5611,112.6657,103.7187,110.4566,81.0],["2023-11-02",103.9396,117.0839,103.9396,117.0839,160.0],["2023-11-03",115.9794,117.0839,106.0383,109.9043,192.0],["2023-11-06",110.4566,110.4566,102.7246,102.7246,249.0],["2023-11-07",108.2474,110.4566,104.9337,107.9161,151.0],["2023-11-08",104.9337,110.4566,98.3063,107.1429,313.0],["2023-11-09",110.4566,110.4566,101.62,108.2474,172.0],["2023-11-10",107.6951,110.4566,102.7246,103.8292,194.0],["2023-11-13",103.2769,104.9337,97.2018,102.7246,148.0],["2023-11-14",104.9337,104.9337,97.2018,100.5155,283.0],["2023-11-15",89.4698,97.2018,87.2607,88.3652,4749.0],["2023-11-16",96.0972,96.9809,88.3652,94.5508,1155.0],["2023-11-17",93.8881,94.9926,90.5744,93.8881,1669.0],["2023-11-20",93.8881,96.0972,92.2312,96.0972,1444.0],["2023-11-21",95.9867,96.0972,92.3417,92.894,1430.0],["2023-11-22",93.8881,96.0972,90.5744,93.8881,2414.0],["2023-11-24",94.9926,108.2474,94.9926,104.9337,1523.0],["2023-11-27",105.3755,108.2474,100.5155,101.62,1187.0],["2023-11-28",100.5155,103.8292,93.7776,97.6436,244.0],["2023-11-29",102.7246,106.0383,100.6259,101.62,1076.0],["2023-11-30",99.4109,103.8292,93.2253,93.8881,2041.0],["2023-12-01",94.9926,97.6436,88.3652,93.8881,387.0],["2023-12-04",93.8881,93.8881,88.3652,88.3652,357.0],["2023-12-05",89.4698,94.5508,82.8424,88.1443,557.0],["2023-12-06",87.2607,89.3594,82.9529,83.947,419.0],["2023-12-07",86.5979,88.3652,83.3947,85.3829,368.0],["2023-12-08",79.5287,91.6789,79.5287,83.8365,764.0],["2023-12-11",87.0398,93.8881,79.0869,79.6392,684.0],["2023-12-12",84.7202,84.7202,73.5641,76.6568,2356.0],["2023-12-13",77.0987,82.1797,75.7732,79.5287,1613.0],["2023-12-14",77.3196,88.3652,75.1105,76.8778,2952.0],["2023-12-15",77.0987,81.6274,77.0987,79.5287,314.0],["2023-12-18",79.5287,85.0515,79.5287,79.6392,537.0],["2023-12-19",80.6333,85.0515,80.6333,82.8424,1097.0],["2023-12-20",80.6333,83.3947,70.9131,73.1222,2087.0],["2023-12-21",70.9131,73.6745,70.6922,70.6922,1064.0],["2023-12-22",72.0177,76.215,67.0471,72.4595,906.0],["2023-12-26",76.1046,76.215,64.0648,68.3726,2043.0],["2023-12-27",71.134,74.2268,70.0295,71.7968,1232.0],["2023-12-28",71.134,82.8424,71.134,78.3137,732.0],["2023-12-29",78.4242,88.3652,76.3255,86.2666,4385.0],["2024-01-02",90.5744,93.8881,88.3652,90.0221,244.0],["2024-01-03",89.4698,93.5567,82.8424,91.6789,308.0],["2024-01-04",83.8365,93.8881,83.8365,88.3652,384.0],["2024-01-05",86.1561,90.243,85.0515,86.1561,498.0],["2024-01-08",86.8188,92.673,86.8188,90.4639,318.0],["2024-01-09",88.4757,92.7835,81.4065,83.947,1264.0],["2024-01-10",90.9057,90.9057,82.8424,85.3829,260.0],["2024-01-11",85.0515,88.2548,83.2842,85.2725,296.0],["2024-01-12",83.1738,87.0398,80.6333,82.8424,261.0],["2024-01-16",87.0398,87.0398,78.7555,79.6392,468.0],["2024-01-17",79.4183,82.8424,77.3196,80.081,110.0],["2024-01-18",83.947,83.947,77.3196,81.7378,232.0],["2024-01-19",86.1561,86.1561,77.3196,77.43,684.0],["2024-01-22",78.4242,81.7378,77.3196,77.43,297.0],["2024-01-23",80.6333,80.6333,74.0059,74.5582,1137.0],["2024-01-24",75.1105,75.1105,68.4831,72.1281,618.0],["2024-01-25",71.7968,71.7968,65.1694,65.2798,585.0],["2024-01-26",74.0059,75.0,68.5935,69.919,156.0],["2024-01-29",72.9013,74.0059,69.0353,71.7968,168.0],["2024-01-30",71.6863,72.349,68.2622,69.4772,2796.0],["2024-01-31",70.6922,72.9013,66.3844,68.0412,295.0],["2024-02-01",66.2739,72.349,66.2739,69.5876,184.0],["2024-02-02",69.5876,71.5758,66.2739,67.7099,508.0],["2024-02-05",71.5758,71.5758,66.4948,68.4831,133.0],["2024-02-06",71.2445,71.2445,67.489,67.489,222.0],["2024-02-07",68.4831,70.1399,67.3785,69.5876,776.0],["2024-02-08",67.3785,69.5876,66.3844,66.7158,732.0],["2024-02-09",66.2739,69.5876,65.1694,67.1576,366.0],["2024-02-12",67.1576,68.4831,66.2739,66.2739,90.0],["2024-02-13",66.2739,66.6053,65.1694,66.2739,150.0],["2024-02-14",64.0648,69.0353,64.0648,69.0353,118.0],["2024-02-15",68.4831,70.2504,67.1576,70.2504,104.0],["2024-02-16",70.2504,70.5817,66.6053,70.5817,33.0],["2024-02-20",70.6922,70.6922,61.8557,61.9661,1085.0],["2024-02-21",64.6171,72.0177,61.8557,66.8262,1036.0],["2024-02-22",61.9661,66.2739,61.9661,65.0589,169.0],["2024-02-23",66.2739,82.8424,65.1694,65.5007,6718.0],["2024-02-26",68.4831,68.4831,64.0648,65.3903,741.0],["2024-02-27",65.2798,67.8203,65.1694,65.2798,148.0],["2024-02-28",67.8203,67.8203,61.0825,63.4021,1430.0],["2024-02-29",62.6289,64.6171,60.7511,62.9602,79.0],["2024-03-01",63.2916,66.2739,61.8557,62.408,596.0],["2024-03-04",65.1694,65.1694,61.4138,63.2916,390.0],["2024-03-05",62.6289,64.6171,62.6289,64.6171,144.0],["2024-03-06",62.9602,65.1694,61.8557,65.1694,446.0],["2024-03-07",65.0589,66.2739,61.4138,65.7216,376.0],["2024-03-08",65.7216,66.053,63.9543,65.7216,375.0],["2024-03-11",66.3844,66.6053,58.1001,59.6465,500.0],["2024-03-12",61.8557,61.8557,56.1119,57.5479,63.0],["2024-03-13",59.6465,59.6465,53.0191,57.9897,549.0],["2024-03-14",57.5479,57.9897,50.0368,55.1178,1011.0],["2024-03-15",55.2283,55.2283,48.1591,48.1591,782.0],["2024-03-18",51.4728,52.9087,45.6186,49.7054,512.0],["2024-03-19",49.7054,49.7054,42.9676,46.3918,779.0],["2024-03-20",45.8395,49.2636,45.1767,47.3859,641.0],["2024-03-21",42.8571,45.9499,42.8571,43.4094,1024.0],["2024-03-22",44.2931,46.3918,40.8689,45.0663,799.0],["2024-03-25",43.5199,45.0663,42.9676,44.7349,242.0],["2024-03-26",42.9676,44.7349,41.9735,44.0722,370.0],["2024-03-27",43.8513,43.8513,42.6362,43.7408,139.0],["2024-03-28",46.3918,46.3918,44.1826,45.3976,475.0],["2024-04-01",44.2931,55.2283,44.1826,48.6009,1857.0],["2024-04-02",47.4963,55.2283,44.4035,52.9087,52556.0],["2024-04-03",55.2283,63.5125,55.2283,57.4374,17622.0],["2024-04-04",54.1237,56.3328,48.6009,56.2224,9267.0],["2024-04-05",57.5479,64.6171,50.0368,60.7511,5898.0],["2024-04-08",61.8557,61.8557,55.2283,60.7511,1884.0],["2024-04-09",59.4256,59.9779,55.5596,57.4374,2794.0],["2024-04-10",57.7688,64.0648,54.4551,62.9602,3045.0],["2024-04-11",62.9602,62.9602,55.5596,58.1001,1728.0],["2024-04-12",57.2165,61.5243,57.2165,58.542,843.0],["2024-04-15",58.2106,59.5361,53.1296,55.0074,914.0],["2024-04-16",54.0133,56.3328,51.9146,52.6878,1363.0],["2024-04-17",52.6878,54.1237,51.3623,53.0191,766.0],["2024-04-18",50.5891,54.5655,50.5891,53.461,311.0],["2024-04-19",53.0191,55.2283,53.0191,54.3446,262.0],["2024-04-22",51.9146,55.3387,50.81,51.8041,633.0],["2024-04-23",51.8041,53.461,51.8041,53.461,43.0],["2024-04-24",51.9146,55.1178,51.9146,55.1178,94.0],["2024-04-25",51.9146,55.1178,51.9146,53.5714,127.0],["2024-04-26",53.5714,54.4551,50.81,52.4669,302.0],["2024-04-29",53.0191,55.3387,49.8159,50.81,944.0],["2024-04-30",50.81,53.0191,47.4963,49.1532,376.0],["2024-05-01",50.81,54.0133,50.81,53.7923,136.0],["2024-05-02",53.6819,56.8851,51.2518,56.6642,451.0],["2024-05-03",56.3328,56.4433,51.9146,51.9146,636.0],["2024-05-06",53.6819,53.6819,50.2577,50.2577,626.0],["2024-05-07",49.0427,51.9146,48.9323,49.9264,301.0],["2024-05-08",50.5891,50.5891,44.0722,44.1826,944.0],["2024-05-09",46.3918,46.944,41.4212,43.6303,1860.0],["2024-05-10",44.1826,48.6009,44.1826,48.0486,689.0],["2024-05-13",48.6009,48.6009,44.0722,46.0604,628.0],["2024-05-14",43.9617,48.6009,41.9735,46.2813,1200.0],["2024-05-15",46.3918,51.8041,44.2931,51.8041,856.0],["2024-05-16",49.9264,50.81,46.6127,48.6009,968.0],["2024-05-17",44.4035,48.6009,44.4035,46.8336,379.0],["2024-05-20",48.0486,48.6009,45.729,47.9381,1380.0],["2024-05-21",48.6009,53.2401,47.3859,50.9205,2293.0],["2024-05-22",48.6009,49.7054,44.514,46.3918,1161.0],["2024-05-23",49.0427,49.0427,44.4035,45.6186,360.0],["2024-05-24",45.5081,65.1694,44.4035,49.8159,2254.0],["2024-05-28",49.7054,49.7054,44.9558,45.2872,1164.0],["2024-05-29",44.9558,45.2872,42.0839,42.0839,1080.0],["2024-05-30",42.0839,44.6244,40.0957,41.2003,3414.0],["2024-05-31",42.7467,43.0781,38.6598,42.4153,1594.0],["2024-06-03",44.6244,46.2813,42.0839,43.0781,601.0],["2024-06-04",41.9735,43.9617,40.8689,41.9735,742.0],["2024-06-05",41.9735,44.1826,40.8689,40.9794,1162.0],["2024-06-06",40.8689,41.9735,38.1075,40.0957,1433.0],["2024-06-07",40.8689,41.9735,36.4507,41.2003,1361.0],["2024-06-10",41.2003,44.8454,39.8748,44.1826,4930.0],["2024-06-11",44.1826,49.7054,44.1826,46.3918,3246.0],["2024-06-12",46.3918,48.4904,44.1826,45.1767,1655.0],["2024-06-13",45.9499,46.3918,41.9735,46.0604,1867.0],["2024-06-14",44.8454,46.3918,43.1885,45.8395,1324.0],["2024-06-17",45.729,48.8218,45.729,46.6127,7097.0],["2024-06-18",47.4963,47.4963,43.7408,44.1826,1698.0],["2024-06-20",45.0663,45.729,43.0781,43.6303,880.0],["2024-06-21",45.8395,45.8395,38.9912,40.2062,6112.0],["2024-06-24",41.2003,42.1944,29.9337,33.5788,6039.0],["2024-06-25",34.2415,34.2415,26.5096,29.271,6077.0],["2024-06-26",28.6082,34.1311,27.8351,31.0383,1703.0],["2024-06-27",32.9161,32.9161,30.9278,31.4801,1946.0],["2024-06-28",32.4742,32.4742,30.2651,30.3756,1348.0],["2024-07-01",30.9278,33.9102,30.2651,32.1429,2767.0],["2024-07-02",33.137,35.1252,30.9278,33.7997,1516.0],["2024-07-03",33.2474,36.4507,33.2474,34.9043,1143.0],["2024-07-05",35.3461,36.4507,34.7938,35.2356,429.0],["2024-07-08",37.0029,37.0029,35.3461,35.8984,1059.0],["2024-07-09",35.8984,36.2298,33.137,34.0206,1323.0],["2024-07-10",34.1311,36.6716,33.7997,34.9043,684.0],["2024-07-11",36.4507,37.9971,35.3461,37.1134,1855.0],["2024-07-12",38.4389,42.8571,36.4507,41.863,3442.0],["2024-07-15",43.0781,44.1826,37.6657,41.2003,921.0],["2024-07-16",41.5317,43.7408,38.1075,43.4094,2179.0],["2024-07-17",43.0781,47.2754,41.9735,45.2872,3235.0],["2024-07-18",47.2754,47.4963,44.1826,44.1826,3094.0],["2024-07-19",44.1826,46.944,42.8571,46.2813,545.0],["2024-07-22",45.1767,45.729,42.6362,44.0722,1099.0],["2024-07-23",43.9617,44.7349,41.6421,43.1885,898.0],["2024-07-24",43.7408,43.7408,40.0957,41.9735,1129.0],["2024-07-25",44.2931,44.2931,41.3108,42.0839,166.0],["2024-07-26",41.5317,45.2872,40.8689,42.4153,1875.0],["2024-07-29",45.2872,45.2872,40.3166,41.6421,863.0],["2024-07-30",44.1826,50.9205,42.1944,47.2754,14535.0],["2024-07-31",47.6068,48.6009,42.1944,44.4035,3104.0],["2024-08-01",47.4963,47.4963,39.8748,40.8689,2269.0],["2024-08-02",40.5376,44.1826,39.7644,43.299,1641.0],["2024-08-05",35.2356,39.7644,30.9278,39.1016,3846.0],["2024-08-06",41.0898,41.0898,38.6598,38.6598,1017.0],["2024-08-07",38.6598,44.0722,38.6598,39.6539,2807.0],["2024-08-08",40.3166,42.9676,40.2062,40.2062,504.0],["2024-08-09",40.3166,42.1944,40.3166,40.3166,1139.0],["2024-08-12",40.7585,40.7585,37.8866,38.4389,1167.0],["2024-08-13",38.4389,38.4389,36.4507,36.4507,1470.0],["2024-08-14",37.5552,38.9912,35.3461,38.9912,2599.0],["2024-08-15",38.7702,39.7644,37.5552,38.6598,6217.0],["2024-08-16",39.433,39.7644,37.7761,38.8807,2582.0],["2024-08-19",37.0029,39.7644,36.782,39.2121,2440.0],["2024-08-20",39.2121,39.2121,35.4566,37.6657,1371.0],["2024-08-21",37.1134,39.7644,36.4507,38.4389,2213.0],["2024-08-22",36.6716,39.3225,36.6716,38.3284,740.0],["2024-08-23",37.7761,38.9912,36.5611,38.218,1564.0],["2024-08-26",37.3343,38.5493,36.782,37.5552,745.0],["2024-08-27",37.5552,38.218,35.8984,35.8984,1243.0],["2024-08-28",35.2356,35.6775,33.137,34.4624,1570.0],["2024-08-29",33.9102,38.1075,33.2474,35.6775,2243.0],["2024-08-30",36.3402,37.3343,33.137,34.4624,2062.0],["2024-09-03",34.9043,35.3461,32.1429,33.0265,2826.0],["2024-09-04",34.2415,35.1252,32.6951,33.7997,815.0],["2024-09-05",33.2474,36.4507,33.137,33.2474,937.0],["2024-09-06",32.6951,35.7879,32.4742,34.352,715.0],["2024-09-09",33.5788,34.9043,33.137,33.2474,694.0],["2024-09-10",33.2474,35.2356,33.2474,33.2474,1028.0],["2024-09-11",33.2474,33.2474,31.701,32.1429,682.0],["2024-09-12",33.0265,35.2356,33.0265,34.1311,1310.0],["2024-09-13",33.137,37.5552,33.137,35.4566,3199.0],["2024-09-16",35.4566,38.4389,33.2474,37.4448,1174.0],["2024-09-17",37.4448,39.7644,36.782,39.3225,1706.0],["2024-09-18",38.4389,41.9735,38.4389,39.7644,1948.0],["2024-09-19",41.9735,41.9735,38.8807,39.7644,827.0],["2024-09-20",39.7644,43.9617,35.6775,43.5199,5424.0],["2024-09-23",44.4035,44.4035,40.3166,41.3108,1218.0],["2024-09-24",40.3166,43.0781,38.6598,39.1016,1565.0],["2024-09-25",39.8748,41.9735,37.6657,40.2062,579.0],["2024-09-26",40.2062,41.4212,37.6657,40.0957,741.0],["2024-09-27",37.5552,41.6421,37.5552,40.7585,1464.0],["2024-09-30",40.7585,40.7585,38.6598,39.6539,524.0],["2024-10-01",38.6598,40.7585,38.6598,39.7644,430.0],["2024-10-02",39.7644,40.3166,38.6598,38.9912,315.0],["2024-10-03",38.9912,41.9735,38.9912,39.2121,672.0],["2024-10-04",39.9853,41.863,39.7644,39.8748,542.0],["2024-10-07",38.9912,40.3166,38.6598,39.6539,630.0],["2024-10-08",38.7702,39.6539,38.6598,38.8807,253.0],["2024-10-09",38.8807,39.1016,36.4507,36.8925,500.0],["2024-10-10",37.5552,38.6598,36.0088,36.4507,621.0],["2024-10-11",35.8984,38.1075,35.8984,36.4507,891.0],["2024-10-14",36.4507,38.6598,36.4507,36.5611,1121.0],["2024-10-15",36.5611,38.1075,36.4507,38.1075,384.0],["2024-10-16",37.0029,37.8866,34.6834,37.8866,836.0],["2024-10-17",37.5552,37.8866,36.4507,37.3343,454.0],["2024-10-18",36.2298,37.3343,34.352,37.3343,274.0],["2024-10-21",33.4683,37.3343,33.4683,35.4566,822.0],["2024-10-22",35.2356,36.4507,30.9278,35.567,2334.0],["2024-10-23",35.4566,36.4507,33.2474,34.2415,601.0],["2024-10-24",33.3579,35.567,32.1429,32.6951,610.0],["2024-10-25",29.8233,31.8115,28.2769,29.0501,10534.0],["2024-10-28",32.5847,32.5847,28.7187,29.3814,11776.0],["2024-10-29",27.9823,33.7997,27.3932,32.5479,24430.0],["2024-10-30",33.0633,33.137,24.3004,24.595,28871.0],["2024-10-31",24.3741,25.7732,22.187,24.5214,22923.0],["2024-11-01",27.025,28.7187,23.7113,27.4669,26196.0],["2024-11-04",25.6259,29.0869,25.6259,28.866,14069.0],["2024-11-05",29.3078,29.8233,27.9823,28.056,3707.0],["2024-11-06",28.7187,32.6657,27.6878,31.0751,5405.0],["2024-11-07",32.0324,33.947,30.486,32.9161,3544.0],["2024-11-08",32.4006,32.8056,31.8115,32.0324,2662.0],["2024-11-11",31.1635,32.2533,31.0088,31.3328,1086.0],["2024-11-12",31.0015,31.4875,30.1325,31.1487,638.0],["2024-11-13",31.5169,31.5243,28.4978,28.4978,3449.0],["2024-11-14",28.1296,28.2769,25.9205,25.9205,2499.0],["2024-11-15",26.7305,26.7305,23.6377,23.6377,2159.0],["2024-11-18",23.1959,23.4904,22.4595,22.9013,1277.0],["2024-11-19",24.19,24.3004,22.1797,22.6951,1698.0],["2024-11-20",21.7968,23.1959,21.7968,22.1649,1331.0],["2024-11-21",21.944,24.0059,20.6186,23.4168,3993.0],["2024-11-22",22.9823,25.7216,22.4595,25.3314,1114.0],["2024-11-25",25.8468,26.8778,24.2268,26.4359,1983.0],["2024-11-26",26.3991,28.866,25.7732,26.5096,1983.0],["2024-11-27",27.4669,44.9926,27.4669,39.6907,97043.0],["2024-11-29",39.838,43.1517,37.2533,41.5317,9031.0],["2024-12-02",44.7717,45.9499,35.7143,36.4507,38554.0],["2024-12-03",36.8189,40.1325,35.3093,39.3962,12059.0],["2024-12-04",40.5007,45.0147,38.8807,44.5508,13105.0],["2024-12-05",44.7717,46.3918,42.349,43.8144,9017.0],["2024-12-06",43.2253,44.7717,42.3564,44.0353,7292.0],["2024-12-09",44.919,45.9499,43.6672,44.5508,2485.0],["2024-12-10",45.8027,46.8557,44.8454,45.2872,3721.0],["2024-12-11",45.2872,47.8645,45.2872,47.4963,5378.0],["2024-12-12",48.2327,48.6303,46.7231,48.38,5378.0],["2024-12-13",50.0,51.3108,45.729,47.57,3816.0],["2024-12-16",47.57,47.57,45.1399,45.1399,5459.0],["2024-12-17",44.7717,44.7717,42.3417,44.3299,3273.0],["2024-12-18",44.919,45.9647,42.3417,42.3417,5038.0],["2024-12-19",42.4153,44.4772,39.1532,39.1532,3504.0],["2024-12-20",39.028,41.7526,37.8498,41.6053,14721.0],["2024-12-23",39.9853,42.7099,39.9853,41.2003,2730.0],["2024-12-24",40.5007,42.3417,40.0589,41.6789,2377.0],["2024-12-26",41.6789,46.2445,41.458,42.1208,7428.0],["2024-12-27",40.5007,43.4462,40.5007,43.0781,2281.0],["2024-12-30",42.8571,44.1826,41.0898,41.1635,3381.0],["2024-12-31",41.1635,43.7408,38.1811,39.7644,8501.0],["2025-01-02",40.2062,40.4271,38.4389,38.8807,407.0],["2025-01-03",40.5891,42.7099,38.542,41.9735,2132.0],["2025-01-06",41.9735,42.7835,40.5007,40.81,923.0],["2025-01-07",41.0898,42.489,40.2725,42.489,2865.0],["2025-01-08",42.8571,44.109,42.8571,43.0781,1507.0],["2025-01-10",43.0044,43.0044,40.9426,43.0044,570.0],["2025-01-13",41.9735,42.6362,41.6789,42.6362,244.0],["2025-01-14",40.1325,42.268,40.1325,41.7526,502.0],["2025-01-15",42.3417,42.3417,41.2371,41.5685,1019.0],["2025-01-16",40.648,42.57,40.648,42.268,774.0],["2025-01-17",42.6362,42.7099,39.7644,41.458,1277.0],["2025-01-21",42.7099,43.2695,41.3108,41.3108,2974.0],["2025-01-22",40.8689,42.3417,33.947,33.947,1793.0],["2025-01-23",33.947,36.2298,30.9278,36.2298,5215.0],["2025-01-24",36.1561,36.7452,35.1841,36.0457,598.0],["2025-01-27",35.2946,35.2946,35.2946,35.2946,122.0],["2025-01-28",35.1031,38.2548,35.1031,38.2548,964.0],["2025-01-29",39.028,39.028,38.2916,38.2916,1032.0],["2025-01-30",39.2489,39.2489,37.5552,38.3358,693.0],["2025-01-31",36.9661,38.5862,35.3461,38.5862,679.0],["2025-02-03",40.4271,40.5007,36.8925,36.8925,448.0],["2025-02-04",39.9853,39.9853,38.6598,38.6598,448.0],["2025-02-05",38.5862,38.9985,38.5862,38.9912,475.0],["2025-02-06",39.028,39.028,39.028,39.028,353.0],["2025-02-07",39.3225,39.3225,39.3225,39.3225,122.0],["2025-02-10",38.6156,39.7644,38.4389,38.4389,380.0],["2025-02-11",38.6598,38.6966,37.7835,37.7835,136.0],["2025-02-12",38.3652,38.5862,37.9971,37.9971,2390.0],["2025-02-13",37.5773,39.6907,37.5552,37.8498,367.0],["2025-02-14",39.028,39.028,37.7099,37.7761,217.0],["2025-02-18",37.5552,37.6289,37.5552,37.6289,136.0],["2025-02-19",37.5552,40.0589,37.0398,37.7393,1317.0],["2025-02-20",37.5552,37.5552,36.8925,36.8925,190.0],["2025-02-21",36.8925,37.9234,36.8189,36.8189,244.0],["2025-02-24",37.5552,37.5552,34.9779,34.9779,625.0],["2025-02-25",34.9779,36.3402,34.9779,34.9779,299.0],["2025-02-26",34.9779,36.2298,34.9779,35.0515,81.0],["2025-02-27",35.0515,36.377,34.9779,34.9779,489.0],["2025-02-28",34.9779,36.6421,33.8733,35.6406,788.0],["2025-03-03",33.137,34.3152,30.9278,30.9278,1059.0],["2025-03-04",33.137,33.5052,29.0869,31.3034,18808.0],["2025-03-05",31.1487,31.1487,23.2695,24.2268,4644.0],["2025-03-06",23.4904,23.9323,20.2504,22.5331,2159.0],["2025-03-07",24.5214,26.5096,21.4654,26.2003,2214.0],["2025-03-10",22.8277,24.4477,19.8822,22.0913,7809.0],["2025-03-11",20.6922,24.6686,20.6186,21.4286,2499.0],["2025-03-12",21.5758,21.8851,20.0295,20.3976,951.0],["2025-03-13",20.3976,21.4286,18.9985,19.9558,1127.0],["2025-03-14",20.6186,20.6186,19.4404,19.514,2770.0],["2025-03-17",19.514,19.8822,18.6303,18.7776,1154.0],["2025-03-18",18.5567,19.9558,18.0412,18.0412,1779.0],["2025-03-19",17.5994,18.1885,15.8321,17.0839,3775.0],["2025-03-20",17.894,17.894,15.4639,16.053,2797.0],["2025-03-21",15.3903,15.6848,14.1384,15.0957,1616.0],["2025-03-24",15.0221,15.3166,14.3594,15.1694,2838.0],["2025-03-25",15.0957,15.5007,14.7275,14.8748,2254.0],["2025-03-26",15.6848,15.6848,14.5434,14.9485,2404.0],["2025-03-27",14.9485,15.6112,14.7791,14.7791,2254.0],["2025-03-28",14.7275,15.0957,14.5066,14.5066,693.0],["2025-03-31",15.0221,15.0957,13.4757,13.4757,1127.0],["2025-04-01",14.2194,14.2194,8.542,10.3093,17776.0],["2025-04-02",10.3093,11.1929,9.5729,10.6038,7428.0],["2025-04-03",10.8984,10.8984,8.8365,9.8675,2390.0],["2025-04-04",10.0884,10.0884,8.542,9.2047,5038.0],["2025-04-07",9.352,9.4256,8.3947,8.8586,2200.0],["2025-04-08",8.8365,8.8365,6.4065,8.137,4237.0],["2025-04-09",8.1738,8.1738,7.511,7.8056,815.0],["2025-04-10",7.8792,8.1001,5.2356,5.8174,28056.0],["2025-04-11",5.8174,6.4065,5.3019,5.9647,9574.0],["2025-04-14",6.1119,7.0913,5.9647,6.3328,5052.0],["2025-04-15",6.2077,6.5538,6.0383,6.5317,1602.0],["2025-04-16",6.5538,6.5538,6.0383,6.4728,2567.0],["2025-04-17",6.3328,7.268,5.9647,6.8851,2689.0],["2025-04-21",6.9956,8.542,6.1708,6.2592,5690.0],["2025-04-22",6.215,6.215,5.7437,5.891,2553.0],["2025-04-23",5.9647,7.2828,5.8542,6.1119,17002.0],["2025-04-24",5.891,6.6274,5.891,6.4065,6057.0],["2025-04-25",6.0751,6.6127,6.0751,6.3255,407.0],["2025-04-28",6.6274,6.6274,6.1119,6.1929,3707.0],["2025-04-29",6.2666,6.6127,5.891,6.5758,2390.0],["2025-04-30",6.1856,6.4654,6.0383,6.2592,1236.0],["2025-05-01",5.972,6.6274,5.5965,6.3328,3178.0],["2025-05-02",6.6274,6.6274,6.5169,6.5169,706.0],["2025-05-05",7.511,7.511,6.4212,6.5538,706.0],["2025-05-06",6.3991,6.701,6.2003,6.701,1575.0],["2025-05-07",6.4212,6.4212,6.1856,6.1856,516.0],["2025-05-08",6.1856,6.4728,6.0383,6.0383,1141.0],["2025-05-09",6.0457,6.1856,5.5376,5.8542,3993.0],["2025-05-12",6.1856,7.3638,5.8174,6.6716,6518.0],["2025-05-13",6.6274,9.8675,6.2592,9.5729,49798.0],["2025-05-14",9.0574,9.2047,7.5258,7.6068,9587.0],["2025-05-15",7.732,8.1001,7.3638,7.6583,3599.0],["2025-05-16",7.511,8.4683,6.7305,7.511,392747.0],["2025-05-19",9.0574,9.5729,6.6127,6.6127,1397029.0],["2025-05-20",6.6348,6.6421,5.2798,5.4566,83558.0],["2025-05-21",5.5965,6.0236,4.0501,4.4183,53302.0],["2025-05-22",4.5582,4.7496,4.0501,4.5655,242471.0],["2025-05-23",4.3373,4.4919,4.0501,4.1237,101252.0],["2025-05-27",4.3446,4.4183,3.8292,4.271,39667.0],["2025-05-28",4.3373,4.3373,3.8292,3.947,19691.0],["2025-05-29",4.0353,4.0869,3.7629,3.9028,17640.0],["2025-05-30",3.9028,4.1605,3.8513,4.028,12168.0],["2025-06-02",4.2784,5.0442,3.9323,4.6834,67207.0],["2025-06-03",4.4993,5.0074,4.4404,4.9264,21579.0],["2025-06-04",4.919,4.919,4.5655,4.5729,9995.0],["2025-06-05",4.9779,4.9926,4.5066,4.5655,11326.0],["2025-06-06",4.5287,4.9337,4.5287,4.8085,225279.0],["2025-06-09",5.3093,5.8174,4.9337,5.5155,58217.0],["2025-06-10",5.2725,6.0751,5.0884,5.5302,55841.0],["2025-06-11",5.6701,5.891,5.0,5.7879,26821.0],["2025-06-12",5.3756,5.7437,5.081,5.081,13729.0],["2025-06-13",4.9779,5.081,4.5508,4.8601,14558.0],["2025-06-16",4.8601,5.081,4.5066,4.8012,27011.0],["2025-06-17",4.5803,4.8601,4.5655,4.7865,18455.0],["2025-06-18",4.6613,5.8616,4.6613,5.6701,26359.0],["2025-06-20",5.5965,5.891,4.9264,4.9264,31478.0],["2025-06-23",5.0663,5.4197,4.9337,5.0736,5826.0],["2025-06-24",5.0736,6.2592,5.0736,5.5155,29876.0],["2025-06-25",5.3461,5.7658,5.2356,5.4197,8460.0],["2025-06-26",5.5155,5.6701,5.0884,5.2725,7483.0],["2025-06-27",5.3756,5.3756,4.9337,5.0957,7102.0],["2025-06-30",5.1546,5.2283,4.9116,5.0074,3762.0],["2025-07-01",5.2283,5.2283,4.9485,4.9485,2363.0],["2025-07-02",4.9264,5.1473,4.5655,5.0736,2988.0],["2025-07-03",5.0074,5.2283,5.0074,5.0074,2879.0],["2025-07-07",5.3019,5.3019,4.8454,4.9705,6070.0],["2025-07-08",5.1915,5.3019,5.0074,5.1915,6586.0],["2025-07-09",5.1915,5.5523,5.1546,5.486,8664.0],["2025-07-10",5.5965,5.8616,5.4492,5.6701,5255.0],["2025-07-11",5.6701,5.6701,4.9485,5.1546,18306.0],["2025-07-14",5.1546,5.1767,4.0501,4.0501,494122.0],["2025-07-15",5.3535,5.405,4.3814,5.1325,2572840.0],["2025-07-16",4.7644,5.0074,4.3373,4.3446,119748.0],["2025-07-17",4.1753,4.7128,4.0869,4.5655,50165.0],["2025-07-18",4.4256,5.1473,4.3741,5.0074,44013.0],["2025-07-21",4.9337,5.081,4.7865,5.0442,31085.0],["2025-07-22",5.0442,5.7437,4.8601,5.4566,28925.0],["2025-07-23",5.2798,5.7069,5.081,5.567,12589.0],["2025-07-24",5.5965,5.5965,4.9705,5.5228,9832.0],["2025-07-25",5.2283,5.7953,5.0368,5.6701,9791.0],["2025-07-28",5.3829,5.5965,5.1031,5.4345,4237.0],["2025-07-29",5.5081,5.5081,5.1105,5.1399,4169.0],["2025-07-30",5.2504,5.2504,4.676,4.7202,9017.0],["2025-07-31",5.0074,5.2283,4.5214,4.8012,9778.0],["2025-08-01",4.6686,4.8012,4.6024,4.6465,2431.0],["2025-08-04",4.7865,4.7865,4.4993,4.5876,2702.0],["2025-08-05",4.6539,4.8822,4.5434,4.6244,2512.0],["2025-08-06",4.7275,4.9926,4.6244,4.8748,1874.0],["2025-08-07",4.8601,5.162,4.6539,4.6539,9560.0],["2025-08-08",4.7938,4.9853,4.5066,4.5066,5160.0],["2025-08-11",4.4919,4.9043,4.4183,4.5361,2295.0],["2025-08-12",4.5361,4.5361,4.0059,4.2047,12752.0],["2025-08-13",4.1973,4.6024,4.1973,4.4183,9574.0],["2025-08-14",4.4183,4.4183,4.1311,4.4035,6233.0],["2025-08-15",4.4183,4.4772,4.2121,4.2342,7428.0],["2025-08-18",4.3446,4.5434,4.2194,4.5361,4726.0],["2025-08-19",4.5361,4.6613,4.2121,4.3594,10552.0],["2025-08-20",4.4624,4.5655,4.2047,4.4183,3354.0],["2025-08-21",4.4919,4.5655,4.2784,4.4035,3015.0],["2025-08-22",4.2342,5.7437,4.2342,5.4124,541842.0],["2025-08-25",5.4492,5.4492,4.7644,4.8601,99922.0],["2025-08-26",4.8233,5.3756,4.8233,5.0515,25123.0],["2025-08-27",4.9926,4.9926,4.5803,4.5803,15019.0],["2025-08-28",4.9337,4.9337,4.4404,4.5508,1621438.0],["2025-08-29",8.3579,9.6465,6.4875,7.8792,14296304.0],["2025-09-02",6.863,7.6583,6.3328,6.7379,484765.0],["2025-09-03",6.863,9.6465,6.7747,7.732,2040395.0],["2025-09-04",7.1429,8.5052,7.1429,7.9529,191695.0],["2025-09-05",7.732,8.6892,7.732,7.9529,111913.0],["2025-09-08",7.8056,8.1738,6.2592,6.296,132989.0],["2025-09-09",5.5228,5.891,5.2356,5.3756,66026.0],["2025-09-10",4.9337,5.7806,4.9337,5.162,53084.0],["2025-09-11",5.1546,5.8174,5.1473,5.6922,66461.0],["2025-09-12",5.7437,5.8468,5.5228,5.6038,20424.0],["2025-09-15",5.729,5.7437,5.2356,5.2725,19107.0],["2025-09-16",5.3019,5.3387,4.8601,5.1031,19935.0],["2025-09-17",5.1325,5.3019,4.9411,4.9411,15848.0],["2025-09-18",4.8601,4.8601,4.3299,4.5434,30392.0],["2025-09-19",4.6465,4.6907,4.2784,4.3299,21008.0],["2025-09-22",4.5361,4.5361,4.271,4.352,18482.0],["2025-09-23",4.5655,4.6392,4.352,4.3741,23358.0],["2025-09-24",4.3741,4.4698,3.8292,4.1016,25911.0],["2025-09-25",4.0943,4.1163,3.947,3.9543,12847.0],["2025-09-26",4.271,4.3004,3.9028,4.0795,55746.0],["2025-09-29",3.9028,4.1973,3.7555,4.1605,12915.0],["2025-09-30",4.1973,4.271,3.9396,4.2268,10620.0],["2025-10-01",4.0869,4.6024,4.0869,4.4477,27513.0],["2025-10-02",4.4477,4.7128,4.4183,4.6244,10783.0],["2025-10-03",4.7054,5.0589,4.7054,5.0589,28287.0],["2025-10-06",4.9264,5.081,4.8601,5.081,12629.0],["2025-10-07",5.1546,5.1546,4.8675,4.9779,13308.0],["2025-10-08",4.4919,5.1546,4.4919,5.0221,34249.0],["2025-10-09",5.0074,5.0074,4.7128,4.7791,17043.0],["2025-10-10",4.7791,5.0368,4.1384,4.838,142726.0],["2025-10-13",4.8306,5.2946,4.7165,5.1399,66678.0],["2025-10-14",5.1325,5.324,4.8601,5.2172,66949.0],["2025-10-15",5.2209,5.5155,5.0663,5.2946,36802.0],["2025-10-16",5.2946,5.405,5.0,5.3461,22135.0],["2025-10-17",5.2504,5.5081,5.162,5.4934,34357.0],["2025-10-20",5.4934,5.5191,4.9661,5.3093,21049.0],["2025-10-21",5.3756,5.4124,5.1915,5.2577,13852.0],["2025-10-22",5.2577,5.3166,4.7938,4.9337,45493.0],["2025-10-23",4.9116,5.0074,4.7865,4.9779,15210.0],["2025-10-24",4.9411,5.2283,4.8012,5.1031,29197.0],["2025-10-27",5.081,5.2283,4.9043,5.162,7062.0],["2025-10-28",5.0295,5.0884,4.9632,4.9779,24716.0],["2025-10-29",4.9926,5.0442,4.7865,4.8343,25666.0],["2025-10-30",4.7938,5.3608,4.2931,4.8822,186861.0],["2025-10-31",4.2931,4.4109,4.1384,4.1973,21864.0],["2025-11-03",4.1973,4.2489,3.8881,4.0869,23765.0],["2025-11-04",3.9396,4.0353,3.8144,3.8292,11815.0],["2025-11-05",3.8218,4.0979,3.8218,3.8991,2852.0],["2025-11-06",4.1826,4.1826,3.9028,3.9028,3667.0],["2025-11-07",4.0353,4.0353,3.4389,3.5125,7469.0],["2025-11-10",9.9632,15.6333,7.9234,8.7703,63537018.0],["2025-11-11",8.6524,10.0884,7.8056,9.7938,1512269.0],["2025-11-12",9.3225,12.349,8.542,8.8365,987538.0],["2025-11-13",8.3358,8.3432,6.9853,7.5479,298760.0],["2025-11-14",7.1649,8.1738,7.1502,7.8792,99813.0],["2025-11-17",7.754,8.1664,7.3638,7.4705,86505.0],["2025-11-18",7.5258,8.5847,7.4448,8.1885,260193.0],["2025-11-19",7.8719,8.1075,7.1517,7.408,278118.0],["2025-11-20",7.651,7.662,7.2828,7.4227,56085.0],["2025-11-21",7.2901,7.894,6.9985,7.8277,43863.0],["2025-11-24",7.673,8.6377,7.5479,8.6377,40740.0],["2025-11-25",8.4315,8.6377,8.3012,8.6303,80665.0],["2025-11-26",8.5052,8.6892,7.6951,7.8351,194466.0],["2025-11-28",7.7982,8.137,7.7246,7.732,27432.0],["2025-12-01",7.511,7.8056,6.3034,6.62,82023.0],["2025-12-02",6.62,7.4374,6.5169,6.7747,139467.0],["2025-12-03",6.7231,7.2607,6.704,7.1797,239008.0],["2025-12-04",6.9882,6.9882,6.4948,6.5243,195145.0],["2025-12-05",6.296,6.6649,6.2776,6.4212,58394.0],["2025-12-08",6.2666,6.4138,5.4566,5.4566,69801.0],["2025-12-09",5.3682,5.7585,5.3166,5.648,72653.0],["2025-12-10",5.6333,6.8483,5.6333,6.8483,1393851.0],["2025-12-11",7.0177,7.0177,5.8027,6.6348,222576.0],["2025-12-12",6.2298,7.1576,6.2298,6.9367,138652.0],["2025-12-15",6.4359,6.8115,6.1487,6.3623,62604.0],["2025-12-16",6.0972,6.2592,5.8321,5.9573,55950.0],["2025-12-17",5.8247,5.8947,5.162,5.2577,86097.0],["2025-12-18",5.4786,5.6038,5.2577,5.567,32864.0],["2025-12-19",5.6627,6.1856,5.2651,6.1782,37752.0],["2025-12-22",5.8247,6.0751,5.6959,6.0751,58801.0],["2025-12-23",5.9573,8.8954,5.8837,6.0383,802985.0],["2025-12-24",5.8837,6.0228,5.5965,5.8689,37888.0],["2025-12-26",5.8689,6.1892,5.8689,5.9904,41419.0],["2025-12-29",5.8837,6.0479,5.7312,5.8689,24580.0],["2025-12-30",5.6406,5.972,5.377,5.8247,28111.0],["2025-12-31",5.8174,6.4359,5.8174,6.1193,47666.0],["2026-01-02",5.8837,6.4654,5.8689,6.4654,80665.0],["2026-01-05",6.2813,6.9293,5.8837,6.0898,49295.0],["2026-01-06",5.9205,6.2077,5.5228,5.729,38431.0],["2026-01-07",5.7143,5.8616,5.1465,5.5228,58801.0],["2026-01-08",5.5965,5.6333,5.2577,5.2739,39925.0],["2026-01-09",5.2725,5.5155,5.2725,5.5155,11407.0],["2026-01-12",5.3461,5.5744,4.9632,5.1362,33814.0],["2026-01-13",5.2135,5.2504,5.0191,5.1915,27975.0],["2026-01-14",4.9779,5.2621,4.5361,5.0957,49431.0],["2026-01-15",5.0957,5.1937,4.8233,5.1767,13987.0],["2026-01-16",5.1252,5.2725,5.0074,5.2725,15345.0],["2026-01-20",5.2725,5.2725,5.1546,5.2135,23901.0],["2026-01-21",5.1105,5.2504,5.0074,5.2504,26481.0],["2026-01-22",5.2798,5.2798,5.0147,5.1325,9267535.0],["2026-01-23",14.8306,17.5994,11.053,12.327,57840072.0],["2026-01-26",11.458,16.1598,11.1708,14.3888,4211701.0],["2026-01-27",14.028,25.6775,13.623,15.1105,5272163.0],["2026-01-28",15.243,16.4948,13.2548,13.4462,744048.0],["2026-01-29",12.5994,15.8321,12.1281,14.0427,684839.0],["2026-01-30",13.6524,13.9912,12.4669,12.6141,258427.0],["2026-02-02",12.7393,13.0339,10.3093,10.9426,238736.0],["2026-02-03",10.9647,11.782,9.4256,9.6686,197317.0],["2026-02-04",9.7644,10.1399,9.3814,10.1399,74011.0],["2026-02-05",9.3446,10.0773,9.3373,9.9926,197317.0],["2026-02-06",10.5302,11.9661,9.757,10.2798,618026.0],["2026-02-09",9.9264,10.6406,9.9116,9.9411,201527.0],["2026-02-10",9.6907,10.0295,9.6907,9.9558,315463.0],["2026-02-11",9.6613,10.0221,9.6613,9.9853,154948.0],["2026-02-12",9.676,9.7644,8.7187,9.19,203021.0],["2026-02-13",8.6819,8.7629,8.4691,8.6672,64369.0],["2026-02-17",8.4021,8.6929,7.732,8.4315,113393.0],["2026-02-18",8.4683,8.4978,8.1591,8.3284,148837.0],["2026-02-19",8.1885,8.3947,7.894,7.9013,52826.0],["2026-02-20",7.8792,8.0928,7.6657,8.0191,53777.0],["2026-02-23",7.8351,8.0633,7.3932,7.4153,18876.0],["2026-02-24",7.408,8.0781,7.3711,7.8277,93566.0],["2026-02-25",7.7467,9.0943,7.7467,8.947,57036.0],["2026-02-26",8.7923,8.8144,8.1075,8.4757,51740.0],["2026-02-27",8.2621,8.5957,8.2548,8.3947,46444.0],["2026-03-02",8.137,9.6539,8.137,9.5361,52147.0],["2026-03-03",9.5582,10.1436,8.8918,10.1178,60431.0],["2026-03-04",9.838,10.3166,9.5729,10.162,107146.0],["2026-03-05",10.4116,11.4212,10.4116,10.7069,43863.0],["2026-03-06",10.8247,11.0457,9.4404,9.9411,83245.0],["2026-03-09",9.4993,9.9411,9.2784,9.8675,18876.0],["2026-03-10",9.6686,10.6804,9.5265,10.6554,26617.0],["2026-03-11",10.3387,10.5228,9.7099,10.3166,21456.0],["2026-03-12",10.0074,10.4102,9.3299,9.595,121134.0],["2026-03-13",9.8085,10.8638,9.3814,9.7496,25530.0],["2026-03-16",9.866,10.6775,9.8166,10.6259,28925.0],["2026-03-17",10.4197,11.4654,10.0191,10.9205,32185.0],["2026-03-18",10.6811,11.5317,10.6811,11.1119,25259.0],["2026-03-19",11.4212,11.5906,10.5781,10.7069,22000.0],["2026-03-20",10.9352,11.0751,9.6171,10.3166,72925.0],["2026-03-23",10.3829,10.5707,9.2047,9.8085,54320.0],["2026-03-24",9.9411,10.2356,9.9411,10.0331,20777.0],["2026-03-25",9.9558,11.3844,9.9558,10.567,57715.0],["2026-03-26",10.6775,12.2533,10.6775,10.891,59073.0],["2026-03-27",11.1193,14.7275,11.0162,13.5052,230045.0],["2026-03-30",14.1753,14.1753,11.1193,11.4359,75097.0],["2026-03-31",10.9278,12.1554,9.838,10.1767,34901.0],["2026-04-01",9.7202,10.0619,8.1222,8.6892,65048.0],["2026-04-02",8.4683,9.1311,8.3211,8.4757,40468.0],["2026-04-06",8.4757,8.6171,7.5169,7.6141,44407.0],["2026-04-07",9.09,12.98,8.8,12.13,1059400.0],["2026-04-08",12.32,12.69,10.7,11.05,138100.0],["2026-04-09",11.0,12.71,10.91,11.51,84700.0],["2026-04-10",11.5,11.95,10.75,10.9,65300.0],["2026-04-13",10.87,13.49,10.87,13.29,93700.0],["2026-04-14",13.33,16.24,12.51,16.02,121600.0],["2026-04-15",15.0,15.8,13.66,14.725,69700.0],["2026-04-16",15.13,17.5,15.13,15.89,89200.0],["2026-04-17",15.61,16.87,15.61,16.4,64900.0],["2026-04-20",16.1,17.28,15.76,16.86,40400.0],["2026-04-21",16.85,17.21,16.36,17.0,26300.0],["2026-04-22",17.15,17.52,16.72,17.36,40000.0],["2026-04-23",16.82,17.0,16.2,16.42,40600.0],["2026-04-24",16.67,18.9,16.03,17.12,61400.0],["2026-04-27",17.03,18.25,16.272,17.94,33600.0],["2026-04-28",17.93,17.93,17.39,17.44,13600.0],["2026-04-29",17.03,17.455,15.56,15.85,56200.0],["2026-04-30",15.98,16.1,15.3,15.9,26100.0],["2026-05-01",16.48,16.48,14.59,14.71,51700.0],["2026-05-04",14.7,14.7,12.382,13.1,111800.0],["2026-05-05",13.31,14.2,13.31,13.93,28900.0],["2026-05-06",13.6,14.416,13.1,13.45,49200.0],["2026-05-07",13.7,14.375,13.54,13.85,52400.0],["2026-05-08",13.99,14.15,13.5,13.95,53300.0],["2026-05-11",14.56,14.56,13.54,14.03,43400.0],["2026-05-12",14.44,15.42,13.11,15.09,76100.0],["2026-05-13",15.17,19.735,14.06,19.25,177000.0],["2026-05-14",19.0,21.93,18.29,20.92,126900.0],["2026-05-15",20.92,21.14,19.44,19.9,61800.0],["2026-05-18",20.32,20.555,17.53,18.44,59800.0],["2026-05-19",18.38,22.88,18.1,22.2,135700.0],["2026-05-20",23.18,25.9,20.0,23.89,123600.0],["2026-05-21",23.6,25.0,22.363,24.46,93900.0],["2026-05-22",23.0,24.46,20.31,22.89,82200.0],["2026-05-26",22.0,24.67,21.62,23.12,58800.0],["2026-05-27",22.58,22.625,20.75,21.74,74100.0],["2026-05-28",21.52,22.295,20.291,21.02,51000.0],["2026-05-29",21.0,21.0,18.9,19.0,49100.0],["2026-06-01",18.74,21.0,18.74,20.79,41200.0],["2026-06-02",20.75,21.0,19.12,20.9,32000.0],["2026-06-03",21.44,21.87,20.76,21.34,49800.0],["2026-06-04",21.54,21.66,19.5,20.9,36200.0],["2026-06-05",20.16,20.16,18.53,18.68,60000.0],["2026-06-08",18.49,20.71,17.25,17.25,70700.0],["2026-06-09",17.01,18.23,16.36,16.7,34800.0],["2026-06-10",16.73,17.265,16.25,16.83,30100.0],["2026-06-11",17.255,18.12,16.59,18.12,17800.0],["2026-06-12",18.24,19.85,18.24,18.905,31200.0],["2026-06-15",19.81,20.76,18.69,19.36,36100.0],["2026-06-16",19.45,21.45,18.73,20.76,63900.0],["2026-06-17",20.57,22.137,20.252,21.07,25300.0],["2026-06-18",21.87,24.1,20.055,22.53,112800.0],["2026-06-22",22.1,23.308,21.455,22.97,28700.0],["2026-06-23",21.88,23.175,19.95,21.43,42900.0],["2026-06-24",21.67,22.99,20.89,21.44,32700.0],["2026-06-25",22.17,22.2,20.332,21.72,35100.0],["2026-06-26",21.96,26.39,21.35,24.46,123700.0],["2026-06-29",23.5,26.72,20.3,20.54,70900.0],["2026-06-30",21.0,22.5,21.0,21.705,47400.0],["2026-07-01",21.45,21.849,20.46,21.06,28700.0],["2026-07-02",20.95,21.98,17.24,17.37,66300.0],["2026-07-06",18.51,20.36,17.71,18.03,48600.0],["2026-07-07",18.38,19.523,16.3,16.67,43600.0],["2026-07-08",16.65,17.26,15.815,16.5,31000.0],["2026-07-09",16.61,18.25,16.61,18.0,31400.0],["2026-07-10",18.47,18.5,16.545,16.79,42900.0],["2026-07-13",16.19,16.52,14.325,15.08,44700.0],["2026-07-14",15.19,16.51,14.507,15.53,70600.0],["2026-07-15",15.42,15.57,14.0,14.59,67500.0],["2026-07-16",14.4,14.59,13.27,13.27,22900.0],["2026-07-17",12.35,14.96,12.0,14.04,56100.0],["2026-07-20",13.7,14.21,12.7,12.7,89300.0],["2026-07-21",13.25,14.375,12.87,13.06,25500.0],["2026-07-22",13.2,14.1,12.44,13.2,34500.0],["2026-07-23",12.88,13.86,12.405,12.69,42200.0],["2026-07-24",12.51,12.77,12.37,12.5,11700.0],["2026-07-27",12.89,13.32,12.2,12.64,30400.0],["2026-07-28",12.35,12.39,11.1,11.13,52100.0],["2026-07-29",10.81,11.41,10.68,10.804,28300.0],["2026-07-30",11.57,12.64,10.965,10.965,62500.0],["2026-07-31",10.95,11.27,10.72,10.82,5400.0],["2026-08-03",11.49,11.49,10.74,10.76,7600.0],["2026-08-04",18.78,18.89,13.5,13.73,7407500.0],["2026-08-05",13.0,13.37,11.66,12.16,287410.0],["2026-08-06",11.27,12.99,11.27,12.14,96107.153394],["2026-08-26",9.38,10.1899,9.16,9.59,53370.944941],["2026-08-27",9.9,11.485,9.9,11.16,82916.288732],["2026-08-28",11.05,11.8,10.685,11.49,58568.767192],["2026-08-31",15.09,15.12,10.72,10.95,6975007.761315],["2026-09-01",10.09,12.95,9.99,12.81,810443.147982],["2026-09-02",12.28,15.2,12.28,14.48,556458.935104],["2026-09-03",14.71,14.85,13.5056,14.32,144768.142531],["2026-09-04",14.3,15,13.995,14.74,228405.68607]]}