{"t":"RDDT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-03-21",47.0,57.8,45.05,50.44,48705500.0],["2024-03-22",48.88,51.0,45.34,46.0,15983100.0],["2024-03-25",47.09,61.94,46.08,59.8,24398800.0],["2024-03-26",67.71,74.9,63.21,65.11,35331000.0],["2024-03-27",63.76,63.76,55.62,57.75,18758300.0],["2024-03-28",54.52,55.3,49.1,49.32,12608100.0],["2024-04-01",48.95,49.28,44.395,45.97,12987900.0],["2024-04-02",45.055,51.35,44.0,50.45,9442900.0],["2024-04-03",49.7,51.24,46.55,46.99,4822900.0],["2024-04-04",46.7,48.43,45.1,45.78,4618400.0],["2024-04-05",45.68,48.29,44.68,47.56,2930800.0],["2024-04-08",47.86,49.18,45.04,46.15,2661500.0],["2024-04-09",46.4,47.49,44.9,45.0,2277300.0],["2024-04-10",44.0,44.598,41.72,42.09,4350100.0],["2024-04-11",42.05,46.35,42.01,44.53,4263000.0],["2024-04-12",43.47,43.86,42.16,42.27,2021300.0],["2024-04-15",41.94,42.1,39.68,40.0,3448500.0],["2024-04-16",40.5,42.14,39.32,41.14,1699000.0],["2024-04-17",40.4,40.605,38.7,39.17,2153800.0],["2024-04-18",38.8,42.13,37.35,41.72,2284100.0],["2024-04-19",40.57,43.83,40.17,40.88,2540600.0],["2024-04-22",40.88,42.57,40.51,42.04,1486400.0],["2024-04-23",42.07,44.06,41.822,42.82,1956500.0],["2024-04-24",42.66,43.97,42.45,43.15,1384000.0],["2024-04-25",41.64,42.64,40.85,42.45,1485800.0],["2024-04-26",42.98,46.199,42.65,45.43,2764200.0],["2024-04-29",46.05,48.88,45.85,46.28,2678300.0],["2024-04-30",45.47,46.755,44.15,44.44,1752900.0],["2024-05-01",44.87,47.7,44.6,45.88,1598100.0],["2024-05-02",46.61,49.639,45.72,47.7,2365000.0],["2024-05-03",48.44,48.7,46.24,46.64,1188300.0],["2024-05-06",46.99,49.87,46.75,48.27,2116700.0],["2024-05-07",47.73,50.33,47.4,49.4,6241700.0],["2024-05-08",55.0,55.16,49.7,51.4,13509300.0],["2024-05-09",51.24,51.25,48.25,50.11,3909100.0],["2024-05-10",50.64,54.75,50.38,53.53,4450800.0],["2024-05-13",56.49,61.21,55.59,58.19,8179400.0],["2024-05-14",62.57,64.5,59.5,62.34,7674000.0],["2024-05-15",60.23,60.93,56.25,59.63,4897600.0],["2024-05-16",59.5,60.46,56.29,56.38,3219400.0],["2024-05-17",61.2,66.15,60.62,62.04,15131400.0],["2024-05-20",61.9,62.0,57.27,61.22,5975200.0],["2024-05-21",60.74,62.46,58.84,59.31,2694000.0],["2024-05-22",59.0,60.45,55.86,56.69,3272300.0],["2024-05-23",56.88,57.26,53.11,54.16,3289600.0],["2024-05-24",53.96,56.0,53.21,54.72,2019800.0],["2024-05-28",55.12,59.275,53.863,58.49,3536900.0],["2024-05-29",57.45,58.63,56.801,57.64,1320000.0],["2024-05-30",57.0,59.49,55.76,56.3,1857800.0],["2024-05-31",56.21,57.52,53.45,54.24,2036800.0],["2024-06-03",57.55,58.64,54.82,55.8,2573100.0],["2024-06-04",55.2,55.4,53.955,54.5,1291000.0],["2024-06-05",54.79,60.24,54.571,60.07,3030000.0],["2024-06-06",58.99,63.57,58.38,63.46,3375200.0],["2024-06-07",61.63,63.8,59.21,59.8,3414000.0],["2024-06-10",60.01,61.38,58.26,59.63,1456800.0],["2024-06-11",60.12,62.049,58.495,61.55,2024100.0],["2024-06-12",62.875,69.59,61.85,65.93,6825700.0],["2024-06-13",66.83,69.042,63.64,63.96,2874500.0],["2024-06-14",63.54,64.94,60.11,60.94,2454900.0],["2024-06-17",61.0,61.13,58.1,60.35,2097100.0],["2024-06-18",61.11,61.639,57.5,60.21,2213100.0],["2024-06-20",60.0,60.1,55.47,57.42,3372100.0],["2024-06-21",56.4,57.65,54.45,57.3,4440000.0],["2024-06-24",57.32,58.89,55.95,56.48,1789200.0],["2024-06-25",56.56,61.57,56.42,61.38,2819000.0],["2024-06-26",60.5,63.88,60.33,63.61,3828400.0],["2024-06-27",62.834,64.7,62.03,63.58,1704800.0],["2024-06-28",64.07,65.82,62.67,63.89,1921900.0],["2024-07-01",64.2,66.69,62.2,66.59,3609100.0],["2024-07-02",65.99,73.52,65.65,73.51,6089600.0],["2024-07-03",71.93,73.972,70.18,73.62,2718100.0],["2024-07-05",73.78,76.2,71.58,72.97,2587200.0],["2024-07-08",72.76,74.116,70.9,72.81,2191100.0],["2024-07-09",73.48,76.74,69.2,70.59,2879900.0],["2024-07-10",71.23,72.28,67.62,69.4,2156100.0],["2024-07-11",70.5,71.891,68.328,70.29,2170300.0],["2024-07-12",70.75,76.73,69.4,73.85,3512600.0],["2024-07-15",74.69,78.08,72.531,72.98,2782800.0],["2024-07-16",70.67,70.69,66.77,70.44,4589300.0],["2024-07-17",68.48,69.79,63.79,65.21,3319000.0],["2024-07-18",66.74,66.74,63.938,65.92,2064100.0],["2024-07-19",65.75,68.27,64.5,64.7,1997300.0],["2024-07-22",66.93,70.46,65.545,68.13,3644800.0],["2024-07-23",67.8,71.41,67.01,67.84,2486500.0],["2024-07-24",65.665,66.3,62.181,62.95,2869100.0],["2024-07-25",62.9,64.36,59.73,62.06,2644500.0],["2024-07-26",62.9,64.32,61.23,62.36,2044300.0],["2024-07-29",62.97,62.98,58.72,59.98,2202900.0],["2024-07-30",60.06,60.59,57.36,58.44,2211200.0],["2024-07-31",59.38,61.27,59.31,60.85,1652100.0],["2024-08-01",64.4,64.64,59.2,59.38,2520400.0],["2024-08-02",56.24,57.81,54.11,57.58,3254200.0],["2024-08-05",53.25,59.13,52.76,56.81,3078900.0],["2024-08-06",58.1,58.5,54.34,54.36,6498300.0],["2024-08-07",54.8,55.24,49.13,50.69,7772200.0],["2024-08-08",51.95,57.742,51.76,54.94,5653300.0],["2024-08-09",53.97,54.11,51.5,52.91,14509800.0],["2024-08-12",52.5,52.97,50.8,52.51,3398000.0],["2024-08-13",53.05,54.69,52.54,54.52,3967800.0],["2024-08-14",53.7,55.03,53.2,54.95,3874000.0],["2024-08-15",55.25,56.85,54.18,55.55,4841800.0],["2024-08-16",54.87,55.14,53.9,54.92,3005700.0],["2024-08-19",54.79,54.9,52.49,54.36,4487400.0],["2024-08-20",53.5,55.06,52.39,55.02,4206300.0],["2024-08-21",54.88,57.11,54.27,56.89,4179400.0],["2024-08-22",56.5,57.45,55.3,56.43,3939000.0],["2024-08-23",56.51,59.68,56.13,59.21,5286700.0],["2024-08-26",59.29,59.98,57.51,58.26,2555700.0],["2024-08-27",57.72,60.27,56.54,59.0,3716300.0],["2024-08-28",57.88,57.93,55.02,56.14,4033100.0],["2024-08-29",57.585,60.29,57.1,58.75,5040100.0],["2024-08-30",59.0,60.41,58.475,60.03,4152500.0],["2024-09-03",59.245,60.075,57.49,57.53,3016000.0],["2024-09-04",56.72,58.81,56.06,57.0,2772100.0],["2024-09-05",56.8,59.565,56.38,58.71,2699600.0],["2024-09-06",59.24,60.41,55.8,56.85,3074500.0],["2024-09-09",57.14,58.5,55.251,57.46,4540600.0],["2024-09-10",57.52,57.87,55.48,56.87,2615600.0],["2024-09-11",56.5,60.0,55.84,59.87,3466500.0],["2024-09-12",60.0,62.659,59.38,59.63,4783600.0],["2024-09-13",59.63,60.25,58.04,59.09,3726000.0],["2024-09-16",58.6,60.1,57.22,59.15,2683800.0],["2024-09-17",61.37,61.98,59.31,61.89,3824400.0],["2024-09-18",61.92,64.09,61.54,63.66,4688400.0],["2024-09-19",64.99,67.19,63.9,64.56,5105700.0],["2024-09-20",64.82,66.94,64.17,66.17,8518300.0],["2024-09-23",66.0,66.96,64.78,65.0,3645600.0],["2024-09-24",65.28,67.28,63.6,66.96,4444900.0],["2024-09-25",66.96,69.11,66.35,67.88,4321100.0],["2024-09-26",69.0,69.0,65.71,66.52,4310300.0],["2024-09-27",66.59,68.35,66.12,67.08,3922300.0],["2024-09-30",66.94,67.81,65.32,65.92,3558300.0],["2024-10-01",65.93,66.61,64.515,65.97,3150500.0],["2024-10-02",65.49,68.31,64.9,67.78,3992000.0],["2024-10-03",68.06,68.97,67.35,67.47,4120300.0],["2024-10-04",69.52,72.88,68.8,72.38,7415600.0],["2024-10-07",72.99,73.42,70.13,70.44,2811200.0],["2024-10-08",70.75,72.98,70.24,70.77,2494700.0],["2024-10-09",73.64,75.2,70.44,71.0,5019000.0],["2024-10-10",70.69,71.66,69.3,69.9,3974100.0],["2024-10-11",69.95,73.25,69.74,73.25,5076300.0],["2024-10-14",73.75,75.67,72.82,74.87,5488800.0],["2024-10-15",74.8,76.48,74.14,75.17,5701300.0],["2024-10-16",75.16,77.87,73.59,77.26,4455200.0],["2024-10-17",76.98,78.74,75.94,76.29,3074900.0],["2024-10-18",76.61,81.36,76.42,80.9,5428500.0],["2024-10-21",80.555,80.555,77.9,78.55,3750600.0],["2024-10-22",77.77,78.5,76.54,77.29,3285000.0],["2024-10-23",77.69,80.13,76.651,77.68,4083700.0],["2024-10-24",77.855,78.715,77.14,78.6,2174100.0],["2024-10-25",79.02,81.72,79.02,81.36,3889100.0],["2024-10-28",82.21,82.53,79.45,79.68,6567500.0],["2024-10-29",79.725,82.975,79.1,81.74,12718700.0],["2024-10-30",104.9,118.249,104.11,116.05,37764600.0],["2024-10-31",117.405,123.6,114.8,119.3,17033500.0],["2024-11-01",114.0,115.5,110.5,112.98,12024700.0],["2024-11-04",110.765,112.98,108.685,109.03,7719300.0],["2024-11-05",110.5,122.68,110.27,122.57,10831200.0],["2024-11-06",124.15,124.93,117.16,121.08,6506100.0],["2024-11-07",121.57,133.25,121.57,131.44,7756000.0],["2024-11-08",130.03,134.8,128.33,134.8,4402000.0],["2024-11-11",139.0,139.04,128.3,129.23,5711400.0],["2024-11-12",126.66,130.47,125.69,127.75,5247900.0],["2024-11-13",128.8,135.07,128.8,132.06,4567400.0],["2024-11-14",132.06,133.99,129.72,131.88,2667700.0],["2024-11-15",128.79,131.69,123.14,124.78,4605100.0],["2024-11-18",125.56,130.13,124.66,129.42,4314500.0],["2024-11-19",129.01,138.54,128.72,137.16,6889200.0],["2024-11-20",137.155,138.39,130.01,136.27,5497900.0],["2024-11-21",141.27,158.49,139.57,158.02,12275500.0],["2024-11-22",145.41,149.0,142.91,146.67,18665500.0],["2024-11-25",149.5,152.14,139.22,141.9,8403900.0],["2024-11-26",141.65,144.81,132.475,135.61,7697100.0],["2024-11-27",137.8,141.19,134.45,140.04,5531000.0],["2024-11-29",143.43,143.93,140.26,140.69,2105900.0],["2024-12-02",144.0,145.58,138.75,141.64,3263200.0],["2024-12-03",141.0,151.56,141.0,149.83,5966700.0],["2024-12-04",150.84,157.75,150.63,154.23,6568500.0],["2024-12-05",155.58,156.667,151.25,153.09,4500200.0],["2024-12-06",152.06,163.72,149.33,162.76,7910700.0],["2024-12-09",171.5,180.74,157.05,167.17,16640800.0],["2024-12-10",168.31,176.673,151.76,155.93,10972800.0],["2024-12-11",164.0,168.661,161.0,165.92,5981900.0],["2024-12-12",164.01,172.5,163.239,163.51,4024700.0],["2024-12-13",164.35,174.0,163.51,172.65,4893300.0],["2024-12-16",169.27,180.36,166.2,178.1,8934900.0],["2024-12-17",177.15,177.57,167.32,168.79,6894500.0],["2024-12-18",172.45,174.385,157.75,160.65,7792800.0],["2024-12-19",163.9,166.6,157.22,163.72,4761600.0],["2024-12-20",162.99,174.11,158.77,170.71,7705600.0],["2024-12-23",171.25,173.82,166.373,168.61,3728900.0],["2024-12-24",169.0,178.1,168.89,177.41,2098700.0],["2024-12-26",177.8,182.2,174.77,176.74,2442200.0],["2024-12-27",175.53,176.53,167.8,173.54,2606100.0],["2024-12-30",167.375,169.79,162.26,165.53,7541100.0],["2024-12-31",166.0,167.678,162.64,163.44,3438500.0],["2025-01-02",164.43,168.5,156.036,165.91,4076500.0],["2025-01-03",167.53,181.22,166.965,177.74,9436000.0],["2025-01-06",182.0,187.69,174.5,179.49,5416400.0],["2025-01-07",180.25,183.12,171.108,172.32,4201100.0],["2025-01-08",167.59,174.34,166.0,172.01,4202600.0],["2025-01-10",169.0,169.7,159.8,167.08,4003800.0],["2025-01-13",160.44,165.5,156.58,164.65,4368200.0],["2025-01-14",169.6,172.189,161.06,164.82,4914000.0],["2025-01-15",170.09,178.83,167.5,170.69,5164800.0],["2025-01-16",171.76,176.819,169.73,174.87,3341600.0],["2025-01-17",178.28,179.87,172.15,175.33,3375500.0],["2025-01-21",177.5,191.0,175.6,188.32,7475500.0],["2025-01-22",187.47,188.19,181.52,183.74,4999400.0],["2025-01-23",182.0,187.7,178.5,181.99,3568400.0],["2025-01-24",183.63,190.5,180.0,182.4,3923200.0],["2025-01-27",174.22,183.59,170.2,180.83,4068600.0],["2025-01-28",184.0,196.83,181.81,194.75,5422800.0],["2025-01-29",201.0,205.57,195.671,202.0,5863400.0],["2025-01-30",204.99,208.62,195.69,198.93,4168900.0],["2025-01-31",201.84,206.6,197.05,199.55,3241400.0],["2025-02-03",189.12,205.5,188.95,202.31,3611100.0],["2025-02-04",208.865,218.25,207.143,215.31,5509400.0],["2025-02-05",213.5,221.18,211.0,221.16,3563600.0],["2025-02-06",222.44,222.44,209.0,216.51,6409300.0],["2025-02-07",218.59,227.05,218.2,225.23,5448000.0],["2025-02-10",228.8,230.41,221.5,224.93,4314800.0],["2025-02-11",222.03,222.48,211.33,213.76,6210500.0],["2025-02-12",213.6,220.75,211.0,216.47,11245500.0],["2025-02-13",203.915,214.3,195.98,204.95,21066700.0],["2025-02-14",202.0,203.95,192.57,196.38,8424900.0],["2025-02-18",193.4,196.758,183.8,187.13,9020200.0],["2025-02-19",185.5,190.917,183.96,189.66,4444100.0],["2025-02-20",187.7,187.75,170.6,175.44,10625800.0],["2025-02-21",175.5,176.505,161.883,166.4,9939000.0],["2025-02-24",164.77,166.38,154.2,165.57,7908200.0],["2025-02-25",164.0,166.99,154.74,159.99,6115800.0],["2025-02-26",161.96,170.3,161.22,168.1,6341100.0],["2025-02-27",170.41,172.14,156.0,159.78,5342600.0],["2025-02-28",156.9,163.38,155.45,161.78,9356900.0],["2025-03-03",165.455,174.22,160.4,162.45,7176800.0],["2025-03-04",157.86,164.65,148.265,159.17,7780700.0],["2025-03-05",161.0,169.99,158.317,168.52,4355900.0],["2025-03-06",160.5,166.11,150.53,150.72,5336000.0],["2025-03-07",147.02,148.3,131.26,133.98,13834900.0],["2025-03-10",127.75,127.75,105.51,107.29,20956700.0],["2025-03-11",111.0,123.49,110.0,122.73,14629600.0],["2025-03-12",134.79,136.47,126.12,130.68,11368700.0],["2025-03-13",130.0,131.68,118.57,121.53,7288600.0],["2025-03-14",126.51,130.83,123.45,128.21,6818900.0],["2025-03-17",123.62,142.0,119.92,125.56,19261700.0],["2025-03-18",120.57,121.94,108.129,110.1,13232200.0],["2025-03-19",110.1,113.48,105.5,109.91,9529600.0],["2025-03-20",109.18,112.99,107.04,108.75,7803400.0],["2025-03-21",107.8,116.29,106.0,115.7,7987100.0],["2025-03-24",119.81,126.5,119.76,124.94,9012100.0],["2025-03-25",124.0,127.27,120.02,125.43,5815600.0],["2025-03-26",124.6,125.6,117.17,120.2,4849600.0],["2025-03-27",117.5,117.5,110.05,110.23,6775400.0],["2025-03-28",110.25,112.78,103.74,107.71,8001900.0],["2025-03-31",102.295,106.59,97.61,104.9,9511600.0],["2025-04-01",105.795,111.6,104.349,110.05,6568200.0],["2025-04-02",104.85,113.75,104.85,109.5,10073500.0],["2025-04-03",99.5,100.5,93.63,96.9,11840700.0],["2025-04-04",92.18,92.91,82.8,86.91,13290300.0],["2025-04-07",81.01,97.0,79.75,93.0,11772300.0],["2025-04-08",97.14,97.9,86.88,88.89,9633600.0],["2025-04-09",88.74,113.9,87.124,110.86,13906500.0],["2025-04-10",103.98,107.46,98.77,102.01,7351300.0],["2025-04-11",101.0,101.81,96.43,101.15,4217600.0],["2025-04-14",105.75,106.5,97.5,98.26,3943400.0],["2025-04-15",98.66,99.79,94.56,96.46,4061700.0],["2025-04-16",93.07,95.49,91.61,95.38,3685300.0],["2025-04-17",94.52,96.87,93.08,96.16,2858300.0],["2025-04-21",94.0,95.41,90.78,94.15,3090800.0],["2025-04-22",96.24,101.9,95.4,101.66,5108800.0],["2025-04-23",109.51,113.55,105.82,107.17,5873700.0],["2025-04-24",106.9,112.96,106.16,112.25,4141100.0],["2025-04-25",115.03,120.56,114.256,118.1,8702700.0],["2025-04-28",118.58,123.0,116.3,121.21,8891400.0],["2025-04-29",119.57,123.29,118.2,122.14,3767000.0],["2025-04-30",113.875,116.94,108.5,116.57,8008400.0],["2025-05-01",125.635,126.1,117.49,118.79,14328200.0],["2025-05-02",120.25,125.39,111.62,113.83,29599200.0],["2025-05-05",113.09,120.87,111.63,116.33,11529500.0],["2025-05-06",113.65,114.78,108.63,109.99,8954700.0],["2025-05-07",109.33,111.58,102.8,105.53,9200200.0],["2025-05-08",108.25,109.66,105.2,107.83,5759000.0],["2025-05-09",109.85,112.35,105.52,108.46,4836100.0],["2025-05-12",114.15,114.535,109.602,111.21,7070500.0],["2025-05-13",113.04,116.4,111.5,112.84,6684800.0],["2025-05-14",114.725,130.11,113.8,125.32,20753500.0],["2025-05-15",122.08,122.08,112.85,113.59,13711000.0],["2025-05-16",117.5,117.59,110.82,113.23,8627000.0],["2025-05-19",104.89,110.09,104.8,107.99,10494200.0],["2025-05-20",107.35,107.99,104.47,105.64,7178300.0],["2025-05-21",103.09,103.5,94.89,95.85,17448200.0],["2025-05-22",97.29,100.449,95.697,98.32,8522900.0],["2025-05-23",95.83,102.265,95.23,100.76,6753500.0],["2025-05-27",103.0,104.911,99.14,104.62,6944400.0],["2025-05-28",104.94,106.707,103.09,105.43,5399900.0],["2025-05-29",108.19,113.8,107.594,109.03,10689400.0],["2025-05-30",107.31,112.62,106.34,112.35,7555500.0],["2025-06-02",109.16,113.66,109.16,112.11,4539400.0],["2025-06-03",112.46,115.387,109.92,110.86,5462500.0],["2025-06-04",110.87,119.69,110.87,118.21,8683400.0],["2025-06-05",118.76,119.23,111.85,112.24,6172500.0],["2025-06-06",113.63,121.29,112.77,121.29,6773400.0],["2025-06-09",119.65,121.98,116.38,117.53,5636100.0],["2025-06-10",116.2,119.15,115.26,117.09,5631200.0],["2025-06-11",117.4,120.622,114.45,115.03,5988200.0],["2025-06-12",113.02,118.12,110.85,116.2,4824400.0],["2025-06-13",112.3,120.3,112.3,118.18,6509200.0],["2025-06-16",121.425,126.59,121.425,126.2,8405100.0],["2025-06-17",133.65,146.164,132.41,133.84,23521800.0],["2025-06-18",132.32,143.89,132.25,141.16,12180700.0],["2025-06-20",141.51,147.999,138.098,139.15,8787300.0],["2025-06-23",135.77,141.67,133.28,134.14,7057600.0],["2025-06-24",136.35,143.77,136.03,140.79,6547800.0],["2025-06-25",150.91,153.94,141.44,141.68,9090200.0],["2025-06-26",145.1,147.0,140.75,143.95,6587100.0],["2025-06-27",143.51,145.5,139.26,143.01,17684800.0],["2025-06-30",148.08,155.0,146.78,150.57,9904700.0],["2025-07-01",151.82,156.37,146.55,152.23,8713500.0],["2025-07-02",152.0,164.55,151.8,159.34,11005400.0],["2025-07-03",159.0,160.99,155.4,157.03,4041200.0],["2025-07-07",154.95,155.39,149.56,153.37,6308100.0],["2025-07-08",155.2,155.85,145.2,145.96,7055500.0],["2025-07-09",147.31,147.95,141.3,145.65,4609600.0],["2025-07-10",148.73,148.8,141.28,143.0,3933500.0],["2025-07-11",141.64,147.4,141.3,145.59,3686200.0],["2025-07-14",146.0,150.39,145.3,146.38,4438700.0],["2025-07-15",147.29,148.05,142.9,144.8,4426500.0],["2025-07-16",144.95,146.19,138.3,144.31,5849800.0],["2025-07-17",144.3,147.05,140.89,142.52,4454700.0],["2025-07-18",142.51,149.09,138.11,148.24,6405900.0],["2025-07-21",145.02,149.729,144.41,146.29,5134900.0],["2025-07-22",145.4,147.8,138.6,145.8,5183100.0],["2025-07-23",147.97,152.25,144.32,146.1,5664400.0],["2025-07-24",147.85,150.75,142.9,148.13,5460500.0],["2025-07-25",149.94,152.78,147.9,149.66,4505600.0],["2025-07-28",150.84,153.2,147.55,151.6,4008700.0],["2025-07-29",151.55,152.0,141.6,144.85,6464100.0],["2025-07-30",145.72,150.38,144.085,149.33,5280700.0],["2025-07-31",160.88,162.88,154.83,160.59,19988900.0],["2025-08-01",182.0,196.68,177.77,188.64,27258300.0],["2025-08-04",191.7,203.73,188.98,201.76,15113300.0],["2025-08-05",198.67,208.68,197.51,199.09,10585100.0],["2025-08-06",199.01,212.98,198.75,212.81,8279400.0],["2025-08-07",215.745,217.3,205.72,211.82,6074500.0],["2025-08-08",211.85,219.0,208.85,215.44,4727000.0],["2025-08-11",215.23,225.35,211.8,220.75,5563400.0],["2025-08-12",221.175,229.447,220.69,224.02,4742400.0],["2025-08-13",225.92,237.353,224.3,234.77,7467000.0],["2025-08-14",229.955,244.85,229.955,243.47,7579700.0],["2025-08-15",242.575,248.015,235.79,246.5,6434000.0],["2025-08-18",245.63,253.14,237.54,241.76,6933800.0],["2025-08-19",238.22,238.84,225.5,228.18,8655700.0],["2025-08-20",221.5,225.032,205.374,218.37,13073400.0],["2025-08-21",217.44,221.73,215.1,218.65,4002400.0],["2025-08-22",215.0,230.25,214.1,217.31,7640600.0],["2025-08-25",214.27,222.47,212.57,219.73,4580600.0],["2025-08-26",218.84,220.5,214.99,219.43,5316200.0],["2025-08-27",220.97,226.669,208.24,211.1,4906100.0],["2025-08-28",212.8,227.0,212.4,225.54,5147000.0],["2025-08-29",225.54,227.9,219.62,225.08,3922300.0],["2025-09-02",219.98,223.44,213.15,220.06,4640000.0],["2025-09-03",226.28,239.37,218.7,223.14,8426800.0],["2025-09-04",225.0,234.38,223.5,232.11,4270000.0],["2025-09-05",234.0,241.18,230.24,240.0,5567600.0],["2025-09-08",245.09,246.99,229.86,229.98,5949200.0],["2025-09-09",235.35,240.3,232.05,240.2,3655900.0],["2025-09-10",245.14,261.127,244.845,259.03,7445800.0],["2025-09-11",260.57,266.64,257.45,260.54,3726900.0],["2025-09-12",262.22,266.15,251.19,254.29,3683700.0],["2025-09-15",256.66,265.54,255.42,263.64,4584300.0],["2025-09-16",265.075,268.15,260.5,266.66,3671300.0],["2025-09-17",263.1,270.36,249.22,266.47,10028700.0],["2025-09-18",271.99,282.95,269.92,270.71,6843900.0],["2025-09-19",270.5,271.99,251.5,264.48,11586100.0],["2025-09-22",257.45,262.99,253.34,257.56,5281200.0],["2025-09-23",255.575,255.78,235.85,237.45,8042200.0],["2025-09-24",241.51,244.0,234.89,235.69,4821600.0],["2025-09-25",228.15,236.52,223.5,232.75,4646100.0],["2025-09-26",234.08,240.61,231.238,240.11,3280300.0],["2025-09-29",244.804,246.43,239.3,241.98,3784600.0],["2025-09-30",240.335,240.99,225.09,229.99,4885400.0],["2025-10-01",213.0,218.319,202.26,202.6,15774000.0],["2025-10-02",206.85,209.0,198.8,200.92,7759200.0],["2025-10-03",212.02,213.38,205.41,207.2,8463200.0],["2025-10-06",207.3,211.15,198.87,203.63,4985100.0],["2025-10-07",206.24,209.736,202.507,205.92,3706700.0],["2025-10-08",206.225,206.225,195.01,202.29,6644100.0],["2025-10-09",203.25,212.34,199.38,211.7,5196400.0],["2025-10-10",214.4,214.4,198.0,198.55,5569000.0],["2025-10-13",201.89,204.709,197.85,203.68,2942300.0],["2025-10-14",199.925,205.52,194.77,196.35,3826500.0],["2025-10-15",201.36,203.864,196.8,200.76,2697400.0],["2025-10-16",202.54,203.88,196.0,198.97,3036100.0],["2025-10-17",195.16,200.6,189.02,194.95,4531500.0],["2025-10-20",201.0,211.11,200.65,202.48,6315000.0],["2025-10-21",207.52,208.0,203.01,205.71,4186000.0],["2025-10-22",204.03,205.0,191.28,197.05,5863500.0],["2025-10-23",201.0,205.32,200.37,200.82,2798200.0],["2025-10-24",206.02,215.94,205.121,214.2,6280400.0],["2025-10-27",219.7,224.75,216.542,219.24,4888200.0],["2025-10-28",222.22,222.22,212.75,212.97,4565000.0],["2025-10-29",211.27,214.13,204.75,210.77,4374600.0],["2025-10-30",209.41,209.47,193.81,194.42,12953300.0],["2025-10-31",219.2,230.97,208.41,208.95,17708300.0],["2025-11-03",211.06,214.25,199.113,204.98,8198700.0],["2025-11-04",199.19,199.69,187.4,187.77,8202400.0],["2025-11-05",187.78,199.3,186.36,196.27,5074600.0],["2025-11-06",195.985,196.702,182.74,183.64,4918900.0],["2025-11-07",178.0,195.16,173.56,194.58,6446700.0],["2025-11-10",200.03,208.28,198.34,204.19,4657100.0],["2025-11-11",201.94,211.08,201.34,208.21,3861800.0],["2025-11-12",208.85,213.0,200.08,202.82,3168000.0],["2025-11-13",201.775,201.96,185.44,189.42,5213300.0],["2025-11-14",186.405,198.59,183.8,193.31,4284900.0],["2025-11-17",191.34,194.34,185.25,187.55,2598400.0],["2025-11-18",184.18,189.5,180.89,185.69,3722300.0],["2025-11-19",185.69,192.45,185.21,187.78,2728500.0],["2025-11-20",192.955,195.48,178.245,181.88,5161300.0],["2025-11-21",185.04,190.15,180.01,183.48,4009200.0],["2025-11-24",186.6,195.69,184.78,195.0,5268000.0],["2025-11-25",198.0,219.8,196.57,218.48,7751500.0],["2025-11-26",216.0,220.764,207.29,207.56,4680900.0],["2025-11-28",209.15,218.0,207.34,216.47,2388700.0],["2025-12-01",211.72,226.25,211.5,223.4,4819800.0],["2025-12-02",224.69,231.51,221.72,222.76,3445300.0],["2025-12-03",222.66,225.82,220.0,220.84,2706100.0],["2025-12-04",222.19,225.87,215.0,222.75,3493500.0],["2025-12-05",225.15,237.59,224.175,234.11,6141300.0],["2025-12-08",230.0,238.2,225.26,236.95,3685800.0],["2025-12-09",230.85,237.5,229.55,236.11,2791600.0],["2025-12-10",235.3,240.18,231.47,238.11,3816600.0],["2025-12-11",235.54,238.0,227.297,233.54,4386000.0],["2025-12-12",233.06,237.4,222.85,224.78,4932200.0],["2025-12-15",222.045,225.77,213.35,218.5,5415800.0],["2025-12-16",215.264,224.63,215.264,224.0,4332200.0],["2025-12-17",226.83,235.42,226.83,227.34,5721800.0],["2025-12-18",232.82,246.15,229.454,231.34,6060400.0],["2025-12-19",235.85,239.44,230.99,233.19,5942900.0],["2025-12-22",235.95,240.49,230.3,233.15,4042000.0],["2025-12-23",231.53,237.5,225.45,225.82,3487700.0],["2025-12-24",225.77,228.4,222.785,225.85,982600.0],["2025-12-26",225.79,226.22,220.26,225.77,1904000.0],["2025-12-29",225.15,236.0,223.91,234.65,3901200.0],["2025-12-30",235.92,236.93,229.08,233.36,2489800.0],["2025-12-31",232.24,233.713,227.5,229.87,2149100.0],["2026-01-02",232.18,242.87,228.15,241.89,3547100.0],["2026-01-05",248.84,250.0,241.0,244.05,3365200.0],["2026-01-06",248.21,254.78,242.152,253.81,4159900.0],["2026-01-07",252.0,260.5,251.05,255.5,3002300.0],["2026-01-08",255.34,259.55,248.1,253.95,3015200.0],["2026-01-09",257.67,263.5,235.01,244.56,5542500.0],["2026-01-12",244.72,251.87,240.61,244.02,2595300.0],["2026-01-13",246.22,263.335,246.1,258.93,4516300.0],["2026-01-14",258.8,258.8,246.85,252.38,4829900.0],["2026-01-15",250.09,251.0,225.25,228.75,10876300.0],["2026-01-16",228.5,236.499,222.85,231.01,5450400.0],["2026-01-20",220.125,228.98,217.34,225.36,3748000.0],["2026-01-21",224.485,224.925,208.5,210.13,5204300.0],["2026-01-22",214.0,216.0,209.78,214.54,2708200.0],["2026-01-23",212.6,220.82,209.0,218.88,2612800.0],["2026-01-26",216.64,222.65,212.629,213.63,2621500.0],["2026-01-27",203.14,204.56,193.11,196.3,7123100.0],["2026-01-28",195.0,199.05,189.526,193.14,4372400.0],["2026-01-29",200.0,201.121,188.65,190.05,3936200.0],["2026-01-30",188.24,190.471,180.0,180.27,4248200.0],["2026-02-02",180.0,184.35,176.14,177.15,5887600.0],["2026-02-03",178.4,179.01,161.71,165.41,6876700.0],["2026-02-04",162.51,163.265,146.35,152.69,9451400.0],["2026-02-05",151.005,155.34,148.5,151.05,11083900.0],["2026-02-06",161.53,164.4,137.02,139.83,22081600.0],["2026-02-09",139.39,145.938,136.61,141.74,8487300.0],["2026-02-10",145.06,152.44,143.51,149.98,9003200.0],["2026-02-11",148.86,152.44,137.25,139.29,8409700.0],["2026-02-12",138.45,138.45,127.705,131.07,8703500.0],["2026-02-13",141.85,141.85,135.37,139.65,7462400.0],["2026-02-17",138.2,143.92,135.85,139.23,5470600.0],["2026-02-18",140.9,148.18,139.26,147.46,5965900.0],["2026-02-19",146.08,147.395,141.8,146.13,4097100.0],["2026-02-20",144.4,151.25,143.394,150.17,7636900.0],["2026-02-23",148.42,150.94,140.34,142.46,4529900.0],["2026-02-24",142.93,147.5,141.09,142.08,4012700.0],["2026-02-25",143.395,150.51,141.05,149.67,4499400.0],["2026-02-26",148.38,156.39,146.48,151.25,4908800.0],["2026-02-27",149.51,150.45,143.05,145.81,4747700.0],["2026-03-02",142.25,147.5,141.534,147.11,3473100.0],["2026-03-03",141.88,146.51,137.5,145.69,4480500.0],["2026-03-04",146.59,149.85,144.35,147.29,5053300.0],["2026-03-05",146.97,153.78,142.3,144.34,6249900.0],["2026-03-06",142.0,142.33,137.9,139.39,5084000.0],["2026-03-09",136.75,139.39,132.41,138.86,7991100.0],["2026-03-10",141.875,142.46,133.8,134.13,6156800.0],["2026-03-11",135.05,137.97,133.28,137.12,5087300.0],["2026-03-12",135.59,139.793,131.5,132.25,3330300.0],["2026-03-13",133.67,136.98,131.31,132.36,3049100.0],["2026-03-16",133.97,140.08,133.18,140.0,4488700.0],["2026-03-17",140.02,147.45,140.0,144.33,6424800.0],["2026-03-18",144.01,146.75,142.04,142.79,4155900.0],["2026-03-19",138.75,142.27,135.33,138.12,4878300.0],["2026-03-20",139.0,143.85,135.68,139.85,6532900.0],["2026-03-23",140.0,144.19,138.7,140.96,3514700.0],["2026-03-24",139.7,141.24,134.585,136.12,3471900.0],["2026-03-25",139.0,143.22,138.43,139.63,3192800.0],["2026-03-26",135.49,137.52,124.0,127.26,8196900.0],["2026-03-27",125.04,125.51,120.5,121.84,5776500.0],["2026-03-30",122.5,126.38,119.27,124.13,4487500.0],["2026-03-31",126.06,135.9,125.12,134.65,5443800.0],["2026-04-01",136.375,139.34,133.25,136.18,3932000.0],["2026-04-02",129.67,137.12,128.63,136.0,3077700.0],["2026-04-06",138.46,140.555,136.223,138.34,3208700.0],["2026-04-07",137.5,141.27,136.35,141.14,2340500.0],["2026-04-08",151.59,154.77,143.86,145.0,3995800.0],["2026-04-09",144.54,145.17,135.0,138.38,5076500.0],["2026-04-10",141.05,142.3,135.99,139.73,3259500.0],["2026-04-13",138.97,149.45,138.81,149.35,3638900.0],["2026-04-14",152.61,156.5,151.78,154.54,4453100.0],["2026-04-15",156.78,160.38,155.33,158.48,4173900.0],["2026-04-16",163.11,164.0,157.01,162.45,4032300.0],["2026-04-17",165.505,168.7,161.364,163.8,4068600.0],["2026-04-20",162.15,166.79,161.01,166.28,3055100.0],["2026-04-21",166.5,167.92,156.085,156.82,4777200.0],["2026-04-22",161.38,164.41,158.95,164.31,2890100.0],["2026-04-23",162.3,162.3,151.22,152.96,3707900.0],["2026-04-24",154.3,154.93,150.55,154.89,3242200.0],["2026-04-27",154.375,163.15,154.05,160.21,3311700.0],["2026-04-28",153.02,153.73,146.55,147.93,5156300.0],["2026-04-29",146.0,148.78,143.09,147.75,3373200.0],["2026-04-30",146.85,150.2,143.39,147.23,9383400.0],["2026-05-01",165.51,173.0,156.49,166.48,14252200.0],["2026-05-04",170.08,175.29,164.65,169.07,6092000.0],["2026-05-05",171.0,177.13,167.62,171.63,7080600.0],["2026-05-06",172.025,172.65,162.55,166.56,7179800.0],["2026-05-07",168.5,169.1,159.6,163.95,5444700.0],["2026-05-08",162.62,162.9,155.21,155.8,5779000.0],["2026-05-11",153.5,162.45,153.5,159.51,5077700.0],["2026-05-12",159.3,161.04,150.32,152.35,4698100.0],["2026-05-13",152.0,154.7,148.5,154.12,4151100.0],["2026-05-14",155.775,157.23,149.03,156.31,3266000.0],["2026-05-15",153.55,159.16,153.14,158.17,3340000.0],["2026-05-18",157.0,160.98,153.57,159.11,3457200.0],["2026-05-19",158.23,161.49,154.15,154.88,4080700.0],["2026-05-20",154.02,154.76,143.91,146.72,10395700.0],["2026-05-21",144.31,153.45,144.1,150.04,3494500.0],["2026-05-22",145.23,145.795,140.67,141.67,7849900.0],["2026-05-26",143.495,145.89,139.55,144.64,5398400.0],["2026-05-27",144.5,158.551,144.24,154.19,5704900.0],["2026-05-28",155.01,167.72,151.66,167.69,5726000.0],["2026-05-29",168.705,176.69,166.49,176.0,9350300.0],["2026-06-01",179.9,182.645,174.85,177.85,5794900.0],["2026-06-02",174.52,175.75,166.66,169.13,4316500.0],["2026-06-03",167.0,170.49,159.11,169.49,3399100.0],["2026-06-04",170.4,187.34,169.81,183.91,7381000.0],["2026-06-05",182.18,186.45,167.04,173.45,5965600.0],["2026-06-08",171.51,173.45,166.16,171.13,3031400.0],["2026-06-09",178.55,183.12,166.9,178.11,5237700.0],["2026-06-10",174.45,179.8,170.8,172.21,3235200.0],["2026-06-11",168.7,174.0,163.77,173.26,3207900.0],["2026-06-12",172.49,173.0,158.36,162.1,5768000.0],["2026-06-15",168.81,182.0,167.905,181.88,4844000.0],["2026-06-16",181.95,182.41,174.721,175.39,3562100.0],["2026-06-17",174.41,175.409,165.95,165.95,4405000.0],["2026-06-18",169.0,176.22,165.88,174.96,5337400.0],["2026-06-22",171.86,182.3,167.01,170.44,4386400.0],["2026-06-23",167.0,174.0,164.67,165.63,3364900.0],["2026-06-24",164.7,167.7,157.27,160.72,4166300.0],["2026-06-25",160.35,160.35,152.65,158.02,2780600.0],["2026-06-26",156.62,169.02,155.7,166.94,6325800.0],["2026-06-29",168.29,176.35,166.6,174.39,3132800.0],["2026-06-30",172.6,175.38,169.75,173.58,2477800.0],["2026-07-01",175.01,201.16,175.01,197.76,8763500.0],["2026-07-02",194.01,198.72,184.38,194.67,4469800.0],["2026-07-06",197.96,207.54,196.44,200.86,5568943.71697],["2026-07-07",200.83,206.4899,198.8118,199.44,4129911.66151],["2026-07-08",195.63,199.19,189.33,195.31,2822176.338236],["2026-07-09",193.01,200.85,189.64,200.31,2251232.648089],["2026-07-10",205.8,208.05,192.61,195.34,3754779.95605],["2026-07-13",199,204.065,193.88,200.93,4363017.974553],["2026-07-14",197.18,204.89,197.18,203.27,2428394.96102],["2026-07-15",204.61,207,189.75,198.03,4064276.975492],["2026-07-16",199.69,200.32,184.62,185.26,3751712.593695],["2026-07-17",181.54,184.95,173.71,181.18,3317567.099047],["2026-07-20",179,187.43,174.46,181.64,4050579.733958],["2026-07-21",181.5,186.99,178,185.84,2597208.343646],["2026-07-22",172.9,174,166,170.38,8965626.635371],["2026-07-23",174.42,179.283,168.285,168.78,3835212.475469],["2026-07-24",169.5,173.1999,165.55,168.73,3533895.425762],["2026-07-27",173.335,183.8823,172.73,179.23,4249450.327004],["2026-07-28",179.25,180.8,173.61,178.44,2890448.773377],["2026-07-29",181.94,185.9099,176.3251,177.99,4205231.800102],["2026-07-30",180,182.42,175,178.04,11485616.726178],["2026-07-31",147.7,151.38,135.2223,140.67,29841848.382703],["2026-08-03",141.9,157.7195,140.0501,154.71,10632850.882014],["2026-08-04",153.62,162.82,152.78,159.97,6145372.101825],["2026-08-05",159.28,160.79,153.5,155.26,4151501.242337],["2026-08-06",150.94,155.27,149.51,150.87,3455243.785632],["2026-08-07",153.3,163.9,153.22,161.7,4499349.119103],["2026-08-10",161.49,163.24,158.405,159.035,1108923.90422],["2026-08-11",158,161.98,155.62,156.19,2731013.219096],["2026-08-12",157.64,158,152.0101,153.45,3310006.094442],["2026-08-13",154.51,159.29,152.67,158.12,4286458.827585],["2026-08-14",175.78,184.284,174,178.09,21473978.020898]]}