{"t":"BNAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-04-28",97.4,97.4,97.0,97.0,500.0],["2021-04-29",99.9,100.0,99.0,99.0,250.0],["2021-04-30",98.1,102.0,97.1,97.1,820.0],["2021-05-03",97.2,97.6,97.2,97.6,190.0],["2021-05-04",97.6,97.6,97.6,97.6,0.0],["2021-05-05",97.5,97.5,97.2,97.4,170.0],["2021-05-06",97.2,97.2,97.0,97.0,280.0],["2021-05-07",97.1,97.4,96.9,96.9,1850.0],["2021-05-10",96.9,97.2,96.8,97.2,150.0],["2021-05-11",97.0,97.0,96.9,96.9,250.0],["2021-05-12",96.8,97.0,96.5,96.5,430.0],["2021-05-13",96.5,96.6,96.3,96.3,410.0],["2021-05-14",96.3,97.0,96.2,97.0,880.0],["2021-05-17",97.0,97.0,97.0,97.0,0.0],["2021-05-18",106.3,106.3,96.6,97.4,17250.0],["2021-05-19",96.4,96.4,96.4,96.4,20.0],["2021-05-20",96.4,96.4,96.4,96.4,0.0],["2021-05-21",97.2,97.2,96.3,97.0,230.0],["2021-05-24",97.0,97.0,97.0,97.0,10.0],["2021-05-25",97.0,97.0,97.0,97.0,0.0],["2021-05-26",96.85,97.03,96.6,96.6,160.0],["2021-05-27",96.6,96.6,96.6,96.6,0.0],["2021-05-28",96.6,96.6,96.6,96.6,0.0],["2021-06-01",96.6,96.6,96.6,96.6,0.0],["2021-06-02",99.5,99.5,97.1,97.1,130.0],["2021-06-03",97.2,97.2,97.2,97.2,30.0],["2021-06-04",96.5,96.5,96.15,96.4,41700.0],["2021-06-07",96.8,96.8,96.5,96.6,1690.0],["2021-06-08",96.9,96.9,96.9,96.9,30.0],["2021-06-09",97.1,97.1,97.0,97.1,50.0],["2021-06-10",97.0,97.0,96.8,97.0,1290.0],["2021-06-11",97.0,97.0,97.0,97.0,0.0],["2021-06-14",96.5,97.4,96.5,96.5,1380.0],["2021-06-15",96.9,97.3,96.9,97.3,20.0],["2021-06-16",97.3,97.3,97.3,97.3,0.0],["2021-06-17",97.1,97.1,97.1,97.1,10.0],["2021-06-18",97.1,97.1,97.1,97.1,10.0],["2021-06-21",97.1,97.1,97.1,97.1,0.0],["2021-06-22",97.0,97.1,96.6,97.1,330.0],["2021-06-23",97.2,97.2,97.0,97.0,1190.0],["2021-06-24",96.2,96.9,96.2,96.9,1060.0],["2021-06-25",97.7,97.7,96.9,97.0,1620.0],["2021-06-28",96.3,97.0,96.3,96.8,400.0],["2021-06-29",97.3,97.3,97.3,97.3,50.0],["2021-06-30",96.9,97.4,96.9,97.01,3120.0],["2021-07-01",98.6,98.61,97.4,97.4,46890.0],["2021-07-02",97.5,98.15,97.2,97.3,15020.0],["2021-07-06",97.9,98.1,97.3,97.3,18640.0],["2021-07-07",97.1,97.5,97.0,97.0,650.0],["2021-07-08",97.5,97.51,97.1,97.5,720.0],["2021-07-09",97.44,97.5,96.8,97.3,9510.0],["2021-07-12",97.5,98.0,97.0,97.7,3280.0],["2021-07-13",97.6,97.6,97.0,97.4,1130.0],["2021-07-14",97.0,97.52,97.0,97.39,130.0],["2021-07-15",97.17,97.25,96.5,97.25,690.0],["2021-07-16",97.2,97.3,96.96,97.1,540.0],["2021-07-19",97.3,97.3,96.81,96.9,450.0],["2021-07-20",97.0,97.1,96.9,97.1,270.0],["2021-07-21",96.86,97.1,96.86,97.05,12930.0],["2021-07-22",97.3,97.3,96.9,96.9,360.0],["2021-07-23",97.05,97.3,97.0,97.3,380.0],["2021-07-26",97.1,97.2,97.1,97.2,530.0],["2021-07-27",96.8,96.8,96.8,96.8,160.0],["2021-07-28",97.3,97.3,97.3,97.3,60.0],["2021-07-29",97.6,97.6,97.0,97.1,590.0],["2021-07-30",97.2,97.2,97.2,97.2,20.0],["2021-08-02",97.05,97.3,97.0,97.0,210.0],["2021-08-03",97.25,97.25,97.0,97.0,370.0],["2021-08-04",97.7,100.0,97.0,97.0,8380.0],["2021-08-05",98.0,98.0,96.8,97.0,1940.0],["2021-08-06",96.7,96.77,96.3,96.5,3950.0],["2021-08-09",96.4,96.9,96.4,96.7,1340.0],["2021-08-10",96.7,96.7,96.7,96.7,120.0],["2021-08-11",96.6,96.7,96.6,96.7,200.0],["2021-08-12",96.8,96.8,96.8,96.8,20.0],["2021-08-13",96.7,96.7,96.7,96.7,410.0],["2021-08-16",96.7,96.7,96.6,96.7,280.0],["2021-08-17",96.4,96.8,96.4,96.8,360.0],["2021-08-18",96.8,96.8,96.59,96.8,11420.0],["2021-08-19",96.3,96.8,96.2,96.8,660.0],["2021-08-20",96.28,96.28,96.28,96.28,20.0],["2021-08-23",96.48,96.7,96.4,96.7,130.0],["2021-08-24",96.7,96.7,96.7,96.7,0.0],["2021-08-25",96.7,96.7,96.7,96.7,0.0],["2021-08-26",96.7,96.7,96.7,96.7,0.0],["2021-08-27",96.7,96.7,96.7,96.7,0.0],["2021-08-30",96.5,96.5,96.5,96.5,10.0],["2021-08-31",96.4,96.8,96.4,96.4,560.0],["2021-09-01",96.8,96.8,96.45,96.7,100.0],["2021-09-02",96.7,96.7,96.7,96.7,550.0],["2021-09-03",96.7,96.9,96.5,96.8,2840.0],["2021-09-07",97.4,97.4,96.3,96.9,210.0],["2021-09-08",96.9,96.9,96.9,96.9,0.0],["2021-09-09",96.5,96.5,96.5,96.5,30.0],["2021-09-10",96.35,96.9,96.33,96.8,460.0],["2021-09-13",96.6,96.8,96.5,96.7,270.0],["2021-09-14",96.6,97.0,96.4,97.0,2100.0],["2021-09-15",97.0,97.2,96.7,97.2,1190.0],["2021-09-16",97.0,97.0,97.0,97.0,30.0],["2021-09-17",97.0,97.0,97.0,97.0,0.0],["2021-09-20",96.7,96.7,96.7,96.7,30.0],["2021-09-21",96.7,96.9,96.7,96.9,110.0],["2021-09-22",97.0,97.0,96.9,96.9,60.0],["2021-09-23",96.9,96.9,96.9,96.9,0.0],["2021-09-24",96.95,97.1,96.95,97.1,300.0],["2021-09-27",97.1,97.1,97.1,97.1,0.0],["2021-09-28",97.1,97.1,97.1,97.1,0.0],["2021-09-29",97.1,97.4,97.1,97.4,1820.0],["2021-09-30",97.0,97.85,97.0,97.7,1220.0],["2021-10-01",97.7,98.2,97.5,97.8,480.0],["2021-10-04",97.5,97.9,97.2,97.8,350.0],["2021-10-05",97.8,97.8,97.8,97.8,0.0],["2021-10-06",97.8,97.8,97.8,97.8,0.0],["2021-10-07",97.6,97.9,97.6,97.8,150.0],["2021-10-08",97.8,97.8,97.8,97.8,0.0],["2021-10-11",97.8,97.8,97.8,97.8,0.0],["2021-10-12",97.1,97.6,97.1,97.5,1530.0],["2021-10-13",97.3,97.5,97.3,97.5,170.0],["2021-10-14",97.4,97.4,97.4,97.4,20040.0],["2021-10-15",97.2,97.5,97.2,97.5,150.0],["2021-10-18",97.1,97.5,97.1,97.5,230.0],["2021-10-19",97.5,97.5,97.5,97.5,0.0],["2021-10-20",97.5,97.5,97.5,97.5,0.0],["2021-10-21",97.2,97.5,97.2,97.5,120.0],["2021-10-22",97.5,97.5,97.2,97.2,20.0],["2021-10-25",97.5,97.7,97.35,97.7,3230.0],["2021-10-26",97.55,97.7,97.55,97.7,260.0],["2021-10-27",97.2,97.5,97.2,97.5,150.0],["2021-10-28",97.5,97.5,97.5,97.5,0.0],["2021-10-29",97.4,97.7,97.4,97.7,5160.0],["2021-11-01",97.45,97.7,97.3,97.7,980.0],["2021-11-02",97.52,97.7,97.5,97.7,1330.0],["2021-11-03",97.8,97.8,97.5,97.5,380.0],["2021-11-04",97.4,97.8,97.4,97.4,6450.0],["2021-11-05",97.5,97.8,97.5,97.8,3080.0],["2021-11-08",97.52,97.8,97.3,97.6,1570.0],["2021-11-09",97.7,97.7,97.5,97.7,220.0],["2021-11-10",97.46,97.46,97.3,97.3,120.0],["2021-11-11",97.2,97.2,97.2,97.2,20.0],["2021-11-12",97.5,97.5,97.5,97.5,50.0],["2021-11-15",97.6,97.7,97.5,97.5,8970.0],["2021-11-16",97.4,97.6,97.4,97.6,880.0],["2021-11-17",97.5,97.6,97.5,97.6,170.0],["2021-11-18",97.5,97.5,97.45,97.45,280.0],["2021-11-19",97.5,97.8,97.5,97.7,14210.0],["2021-11-22",97.3,97.6,97.3,97.5,40460.0],["2021-11-23",97.6,97.9,97.4,97.7,2550.0],["2021-11-24",97.7,97.7,97.7,97.7,0.0],["2021-11-26",97.8,97.8,97.8,97.8,40.0],["2021-11-29",97.7,97.8,97.7,97.8,70.0],["2021-11-30",97.9,98.0,97.4,97.7,1960.0],["2021-12-01",97.41,98.0,97.4,98.0,3320.0],["2021-12-02",97.4,97.9,97.3,97.9,1990.0],["2021-12-03",97.55,97.8,97.3,97.7,430.0],["2021-12-06",97.79,97.79,97.79,97.79,20.0],["2021-12-07",97.5,98.0,97.4,98.0,650.0],["2021-12-08",97.9,98.1,97.9,98.1,850.0],["2021-12-09",97.5,98.2,97.5,98.2,240.0],["2021-12-10",97.5,97.6,97.2,97.5,2390.0],["2021-12-13",97.5,97.6,97.5,97.6,120.0],["2021-12-14",97.5,97.5,97.4,97.4,73660.0],["2021-12-15",97.12,97.5,97.1,97.4,230.0],["2021-12-16",97.4,97.4,97.4,97.4,0.0],["2021-12-17",97.02,97.1,97.02,97.1,70.0],["2021-12-20",97.1,97.1,97.1,97.1,20.0],["2021-12-21",97.3,97.3,97.3,97.3,30.0],["2021-12-22",97.0,97.2,97.0,97.2,850.0],["2021-12-23",97.2,97.2,97.2,97.2,0.0],["2021-12-27",97.2,97.2,97.2,97.2,0.0],["2021-12-28",96.9,97.3,96.9,97.2,410.0],["2021-12-29",96.9,97.2,96.9,97.2,540.0],["2021-12-30",96.9,97.3,96.9,97.3,520.0],["2021-12-31",97.0,97.3,96.9,97.3,970.0],["2022-01-03",97.4,97.4,97.2,97.4,6140.0],["2022-01-04",97.3,97.4,97.2,97.4,4690.0],["2022-01-05",97.5,97.8,97.2,97.6,1800.0],["2022-01-06",97.5,97.8,97.4,97.7,8630.0],["2022-01-07",97.55,97.7,97.55,97.7,310.0],["2022-01-10",97.7,97.7,97.7,97.7,0.0],["2022-01-11",97.5,97.7,97.5,97.7,90.0],["2022-01-12",97.7,97.7,97.7,97.7,0.0],["2022-01-13",97.7,97.7,97.7,97.7,0.0],["2022-01-14",97.2,97.2,97.2,97.2,20.0],["2022-01-18",97.2,97.2,97.1,97.1,600.0],["2022-01-19",97.3,97.3,97.2,97.2,110.0],["2022-01-20",97.2,97.2,97.2,97.2,0.0],["2022-01-21",97.1,97.2,96.8,97.2,110.0],["2022-01-24",97.2,97.2,97.2,97.2,0.0],["2022-01-25",96.9,96.9,96.9,96.9,10.0],["2022-01-26",96.9,96.9,96.9,96.9,0.0],["2022-01-27",96.8,97.0,96.8,96.8,68550.0],["2022-01-28",96.7,96.9,96.7,96.9,420.0],["2022-01-31",96.85,96.85,96.85,96.85,70.0],["2022-02-01",97.1,97.4,96.9,97.4,4160.0],["2022-02-02",97.4,97.4,97.4,97.4,0.0],["2022-02-03",97.0,97.3,97.0,97.3,80.0],["2022-02-04",97.1,97.3,97.1,97.3,90.0],["2022-02-07",97.3,97.3,97.3,97.3,550.0],["2022-02-08",97.1,97.1,97.1,97.1,20.0],["2022-02-09",97.3,97.3,97.0,97.1,2810.0],["2022-02-10",97.1,97.1,97.1,97.1,100.0],["2022-02-11",97.0,97.0,97.0,97.0,10.0],["2022-02-14",97.0,97.0,97.0,97.0,0.0],["2022-02-15",97.3,97.3,97.3,97.3,20.0],["2022-02-16",97.1,97.2,97.1,97.2,60.0],["2022-02-17",97.2,97.2,97.2,97.2,0.0],["2022-02-18",97.15,97.15,97.1,97.1,920.0],["2022-02-22",97.1,97.1,97.1,97.1,0.0],["2022-02-23",97.1,97.1,97.1,97.1,0.0],["2022-02-24",97.1,97.1,97.1,97.1,0.0],["2022-02-25",97.1,97.15,97.1,97.15,310.0],["2022-02-28",97.1,97.1,97.0,97.08,1480.0],["2022-03-01",97.2,97.3,97.15,97.2,9480.0],["2022-03-02",97.3,97.3,97.26,97.26,590.0],["2022-03-03",97.4,97.4,97.3,97.3,3700.0],["2022-03-04",97.3,97.4,97.3,97.4,770.0],["2022-03-07",97.4,97.4,97.4,97.4,20040.0],["2022-03-08",97.4,97.4,97.25,97.25,8840.0],["2022-03-09",97.2,97.2,97.2,97.2,220.0],["2022-03-10",97.3,97.3,97.2,97.3,2620.0],["2022-03-11",97.5,97.5,97.3,97.3,210.0],["2022-03-14",97.3,97.3,97.3,97.3,5780.0],["2022-03-15",97.3,97.3,97.3,97.3,870.0],["2022-03-16",97.45,97.5,97.45,97.5,20.0],["2022-03-17",97.5,97.5,97.5,97.5,0.0],["2022-03-18",97.5,97.5,97.5,97.5,0.0],["2022-03-21",97.4,97.4,97.2,97.3,3700.0],["2022-03-22",97.3,97.3,97.2,97.2,2840.0],["2022-03-23",97.2,97.2,97.2,97.2,0.0],["2022-03-24",97.4,97.5,97.4,97.5,490.0],["2022-03-25",97.5,97.5,97.5,97.5,850.0],["2022-03-28",97.5,97.6,97.4,97.5,3230.0],["2022-03-29",97.6,97.7,97.3,97.7,243000.0],["2022-03-30",97.7,97.7,97.7,97.7,35010.0],["2022-03-31",97.7,98.4,97.6,98.0,200820.0],["2022-04-01",98.0,98.0,98.0,98.0,100.0],["2022-04-04",97.8,97.8,97.8,97.8,330.0],["2022-04-05",97.9,97.9,97.8,97.8,420.0],["2022-04-06",97.8,97.9,97.8,97.8,10880.0],["2022-04-07",97.9,97.9,97.9,97.9,130.0],["2022-04-08",97.9,98.0,97.9,97.9,190.0],["2022-04-11",98.0,98.0,98.0,98.0,1070.0],["2022-04-12",98.0,98.0,98.0,98.0,20.0],["2022-04-13",98.0,98.0,97.8,97.9,1060.0],["2022-04-14",98.0,98.0,98.0,98.0,190.0],["2022-04-18",98.0,98.0,98.0,98.0,2690.0],["2022-04-19",98.1,103.0,98.1,98.1,2650.0],["2022-04-20",98.05,98.1,97.9,97.9,8410.0],["2022-04-21",97.9,97.9,97.9,97.9,0.0],["2022-04-22",97.9,97.9,97.9,97.9,0.0],["2022-04-25",98.05,98.05,98.05,98.05,3640.0],["2022-04-26",98.0,98.0,98.0,98.0,5770.0],["2022-04-27",98.0,98.0,98.0,98.0,10.0],["2022-04-28",98.0,98.0,98.0,98.0,50.0],["2022-04-29",98.05,98.05,97.9,97.9,1060.0],["2022-05-02",97.9,97.9,97.9,97.9,2120.0],["2022-05-03",97.95,98.0,97.95,98.0,15590.0],["2022-05-04",97.9,98.0,97.9,97.9,5610.0],["2022-05-05",97.9,97.9,97.9,97.9,0.0],["2022-05-06",98.1,98.1,98.0,98.0,17490.0],["2022-05-09",98.1,98.1,97.8,97.9,17490.0],["2022-05-10",97.95,98.1,97.6,97.7,5000.0],["2022-05-11",97.7,98.0,97.6,97.8,23330.0],["2022-05-12",97.6,97.6,97.6,97.6,140.0],["2022-05-13",97.6,97.9,97.6,97.6,8850.0],["2022-05-16",97.6,97.6,97.6,97.6,0.0],["2022-05-17",97.64,97.64,97.6,97.6,250.0],["2022-05-18",97.6,97.6,97.6,97.6,0.0],["2022-05-19",97.6,97.6,97.6,97.6,0.0],["2022-05-20",97.6,97.6,97.6,97.6,0.0],["2022-05-23",97.6,97.6,97.6,97.6,410.0],["2022-05-24",97.85,97.85,97.8,97.8,90.0],["2022-05-25",97.8,97.8,97.8,97.8,0.0],["2022-05-26",98.0,98.0,98.0,98.0,20340.0],["2022-05-27",98.0,98.0,98.0,98.0,0.0],["2022-05-31",97.8,97.8,97.8,97.8,1500.0],["2022-06-01",97.6,98.0,97.6,98.0,90.0],["2022-06-02",97.6,97.8,97.6,97.8,90.0],["2022-06-03",97.8,97.8,97.8,97.8,0.0],["2022-06-06",97.8,97.8,97.8,97.8,0.0],["2022-06-07",97.8,97.8,97.8,97.8,8910.0],["2022-06-08",97.8,97.8,97.8,97.8,0.0],["2022-06-09",97.8,97.8,97.8,97.8,0.0],["2022-06-10",97.8,97.8,97.8,97.8,0.0],["2022-06-13",97.8,97.8,97.8,97.8,0.0],["2022-06-14",98.0,98.0,97.8,97.9,1580.0],["2022-06-15",97.8,97.8,97.8,97.8,2800.0],["2022-06-16",97.9,98.0,97.9,97.9,700.0],["2022-06-17",97.9,97.9,97.9,97.9,0.0],["2022-06-21",97.9,98.0,97.8,98.0,101620.0],["2022-06-22",98.0,98.0,98.0,98.0,0.0],["2022-06-23",97.7,98.0,97.7,98.0,100.0],["2022-06-24",98.0,98.0,98.0,98.0,0.0],["2022-06-27",98.0,98.0,97.8,97.9,60.0],["2022-06-28",97.8,98.0,97.8,97.8,70.0],["2022-06-29",97.8,98.0,97.8,98.0,7480.0],["2022-06-30",98.0,98.1,97.8,98.0,1970.0],["2022-07-01",97.9,98.0,97.9,98.0,390.0],["2022-07-05",97.85,97.85,97.85,97.85,100.0],["2022-07-06",98.0,98.1,98.0,98.0,7180.0],["2022-07-07",98.0,98.0,98.0,98.0,80.0],["2022-07-08",98.0,98.0,98.0,98.0,0.0],["2022-07-11",98.0,98.0,98.0,98.0,10.0],["2022-07-12",98.0,98.0,98.0,98.0,37000.0],["2022-07-13",98.0,98.0,97.8,97.9,680.0],["2022-07-14",97.9,97.9,97.9,97.9,0.0],["2022-07-15",98.2,98.2,97.9,98.2,3990.0],["2022-07-18",98.4,98.4,98.4,98.4,20.0],["2022-07-19",98.2,98.2,98.1,98.1,50.0],["2022-07-20",98.1,98.1,98.1,98.1,15000.0],["2022-07-21",98.1,98.1,98.1,98.1,0.0],["2022-07-22",98.1,98.1,98.1,98.1,10.0],["2022-07-25",98.3,98.3,98.3,98.3,10.0],["2022-07-26",98.5,98.9,98.35,98.6,15370.0],["2022-07-27",98.3,98.8,98.3,98.55,7830.0],["2022-07-28",98.6,98.6,98.5,98.5,260.0],["2022-07-29",98.7,98.7,98.2,98.3,1480.0],["2022-08-01",98.3,98.45,98.3,98.4,20530.0],["2022-08-02",98.3,98.3,98.3,98.3,6570.0],["2022-08-03",98.3,98.3,98.3,98.3,0.0],["2022-08-04",98.3,98.4,98.3,98.3,430.0],["2022-08-05",98.3,98.4,98.3,98.4,70.0],["2022-08-08",98.3,98.4,98.3,98.4,310.0],["2022-08-09",98.4,98.4,98.4,98.4,2010.0],["2022-08-10",98.3,98.4,98.3,98.4,1830.0],["2022-08-11",98.3,98.4,98.3,98.35,1720.0],["2022-08-12",98.4,98.55,98.4,98.5,20850.0],["2022-08-15",98.45,98.6,98.4,98.5,2920.0],["2022-08-16",98.5,98.55,98.5,98.55,430.0],["2022-08-17",98.7,98.7,98.5,98.5,370.0],["2022-08-18",98.5,98.5,98.5,98.5,590.0],["2022-08-19",98.6,98.6,98.5,98.55,3890.0],["2022-08-22",98.6,98.6,98.51,98.6,380.0],["2022-08-23",98.5,98.7,98.4,98.7,5490.0],["2022-08-24",98.4,98.5,98.4,98.4,100.0],["2022-08-25",98.6,98.6,98.5,98.5,90.0],["2022-08-26",98.5,98.8,98.5,98.8,28670.0],["2022-08-29",98.7,98.8,98.7,98.8,690.0],["2022-08-30",99.3,99.3,98.6,98.6,120.0],["2022-08-31",98.65,99.0,98.65,98.9,1910.0],["2022-09-01",98.9,98.9,98.7,98.9,460.0],["2022-09-02",98.7,99.0,98.7,98.8,1390.0],["2022-09-06",98.8,99.0,98.7,99.0,5380.0],["2022-09-07",98.95,98.95,98.7,98.8,20080.0],["2022-09-08",98.8,99.2,98.8,98.95,2950.0],["2022-09-09",98.8,99.0,98.8,99.0,1820.0],["2022-09-12",99.0,99.0,98.8,98.8,2840.0],["2022-09-13",98.8,98.9,98.8,98.8,16650.0],["2022-09-14",98.8,98.9,98.8,98.8,5160.0],["2022-09-15",98.8,98.9,98.8,98.8,600.0],["2022-09-16",98.8,98.85,98.8,98.85,6290.0],["2022-09-19",98.8,98.9,98.8,98.8,1650.0],["2022-09-20",98.9,98.9,98.8,98.9,200.0],["2022-09-21",98.9,98.9,98.9,98.9,52970.0],["2022-09-22",98.9,99.0,98.9,98.9,1990.0],["2022-09-23",98.9,99.0,98.9,99.0,130.0],["2022-09-26",98.9,99.0,98.85,98.9,62670.0],["2022-09-27",98.9,98.95,98.9,98.95,1830.0],["2022-09-28",98.9,99.0,98.9,98.9,220.0],["2022-09-29",98.9,99.0,98.9,98.9,3680.0],["2022-09-30",98.9,98.9,98.9,98.9,7710.0],["2022-10-03",98.9,98.95,98.9,98.9,230.0],["2022-10-04",99.0,99.1,99.0,99.0,27640.0],["2022-10-05",99.0,99.0,99.0,99.0,5000.0],["2022-10-06",99.0,99.0,99.0,99.0,110.0],["2022-10-07",99.05,99.05,99.0,99.0,1130.0],["2022-10-10",99.5,99.9,99.2,99.4,2480.0],["2022-10-11",99.3,99.3,99.25,99.3,670.0],["2022-10-12",99.2,99.3,99.2,99.3,2470.0],["2022-10-13",99.3,99.3,99.1,99.2,1290.0],["2022-10-14",99.2,99.25,99.2,99.25,60.0],["2022-10-17",99.2,99.2,99.2,99.2,160.0],["2022-10-18",99.3,99.3,99.2,99.3,2610.0],["2022-10-19",99.3,99.4,99.3,99.3,4130.0],["2022-10-20",99.35,99.35,99.35,99.35,10.0],["2022-10-21",99.3,99.3,99.3,99.3,210.0],["2022-10-24",99.3,99.3,99.3,99.3,310.0],["2022-10-25",99.35,99.5,99.3,99.35,20940.0],["2022-10-26",99.4,99.5,99.4,99.4,5470.0],["2022-10-27",99.4,99.55,99.4,99.5,2190.0],["2022-10-28",99.5,99.55,99.5,99.5,28140.0],["2022-10-31",99.7,99.77,99.55,99.77,690.0],["2022-11-01",99.77,99.77,99.77,99.77,0.0],["2022-11-02",99.85,99.85,99.7,99.7,1580.0],["2022-11-03",99.7,99.75,99.7,99.75,440.0],["2022-11-04",99.7,99.7,99.7,99.7,50.0],["2022-11-07",99.7,99.9,99.5,99.6,34180.0],["2022-11-08",99.64,99.75,99.6,99.6,260.0],["2022-11-09",99.6,99.75,99.6,99.75,27560.0],["2022-11-10",99.73,99.9,99.73,99.9,1550.0],["2022-11-11",99.6,99.6,99.32,99.5,160.0],["2022-11-14",99.5,99.5,99.5,99.5,150.0],["2022-11-15",99.5,99.5,99.5,99.5,70.0],["2022-11-16",99.7,99.7,99.7,99.7,110.0],["2022-11-17",99.9,99.9,99.7,99.8,160.0],["2022-11-18",99.75,99.8,99.7,99.8,3230.0],["2022-11-21",99.85,99.95,99.8,99.9,7440.0],["2022-11-22",100.0,100.09,99.9,100.0,9290.0],["2022-11-23",100.05,100.1,100.0,100.1,2390.0],["2022-11-25",100.0,100.0,100.0,100.0,10.0],["2022-11-28",100.0,100.05,100.0,100.0,14420.0],["2022-11-29",100.1,100.4,100.0,100.1,148920.0],["2022-11-30",100.17,100.2,100.1,100.2,200.0],["2022-12-01",100.2,100.35,100.2,100.3,750.0],["2022-12-02",100.3,100.4,100.2,100.4,32620.0],["2022-12-05",100.3,100.4,100.3,100.3,14780.0],["2022-12-06",100.3,100.3,100.3,100.3,0.0],["2022-12-07",100.39,100.39,100.3,100.3,190.0],["2022-12-08",100.3,100.3,100.3,100.3,210.0],["2022-12-09",100.3,100.3,100.3,100.3,190.0],["2022-12-12",100.5,100.5,100.4,100.4,27850.0],["2022-12-13",100.7,100.8,100.5,100.65,13740.0],["2022-12-14",100.75,100.8,100.7,100.7,21140.0],["2022-12-15",100.7,100.8,100.7,100.7,4260.0],["2022-12-16",100.55,100.8,100.5,100.5,880.0],["2022-12-19",100.7,100.75,100.7,100.7,1420.0],["2022-12-20",100.75,100.8,100.7,100.7,7760.0],["2022-12-21",100.8,100.8,100.7,100.7,2590.0],["2022-12-22",100.85,100.9,100.8,100.8,670.0],["2022-12-23",100.85,100.85,100.8,100.8,4060.0],["2022-12-27",100.8,100.85,100.8,100.85,80.0],["2022-12-28",100.8,100.94,100.7,100.9,1360.0],["2022-12-29",100.9,101.0,100.9,100.9,40.0],["2022-12-30",100.9,100.9,100.7,100.7,110.0],["2023-01-03",100.85,100.85,100.7,100.7,110.0],["2023-01-04",100.8,101.0,100.8,101.0,11100.0],["2023-01-05",101.1,101.2,101.0,101.2,203260.0],["2023-01-06",101.1,101.2,101.1,101.15,13230.0],["2023-01-09",101.1,101.2,101.1,101.1,850.0],["2023-01-10",101.2,101.4,101.2,101.3,148840.0],["2023-01-11",101.4,101.45,101.4,101.45,96180.0],["2023-01-12",101.5,101.5,101.45,101.45,420.0],["2023-01-13",101.5,101.5,101.4,101.4,60340.0],["2023-01-17",101.55,101.55,101.4,101.4,180240.0],["2023-01-18",101.5,101.5,101.5,101.5,920.0],["2023-01-19",101.5,101.5,101.5,101.5,56360.0],["2023-01-20",101.5,101.55,101.4,101.4,15550.0],["2023-01-23",101.4,101.4,101.4,101.4,10080.0],["2023-01-24",101.5,107.05,101.4,101.5,30900.0],["2023-01-25",101.4,101.6,101.4,101.5,370.0],["2023-01-26",101.4,101.4,101.4,101.4,1800.0],["2023-01-27",101.52,101.55,101.5,101.5,4960.0],["2023-01-30",101.55,101.55,101.55,101.55,50.0],["2023-01-31",101.65,101.7,101.6,101.6,22780.0],["2023-02-01",101.7,101.7,101.55,101.6,530.0],["2023-02-02",101.7,101.7,101.5,101.7,8290.0],["2023-02-03",101.6,101.7,101.6,101.65,17820.0],["2023-02-06",101.65,101.65,101.65,101.65,0.0],["2023-02-07",101.6,101.7,101.6,101.6,30520.0],["2023-02-08",101.8,101.8,101.6,101.7,3210.0],["2023-02-09",101.7,101.7,101.7,101.7,0.0],["2023-02-10",101.7,101.7,101.7,101.7,70.0],["2023-02-13",101.7,101.7,101.6,101.7,49160.0],["2023-02-14",101.7,101.7,101.65,101.7,77190.0],["2023-02-15",101.7,101.8,101.7,101.8,4580.0],["2023-02-16",101.7,101.7,101.7,101.7,1510.0],["2023-02-17",101.7,101.7,101.7,101.7,460.0],["2023-02-21",101.7,101.8,101.7,101.7,10820.0],["2023-02-22",101.75,101.8,101.6,101.75,7240.0],["2023-02-23",101.8,101.8,101.65,101.7,13840.0],["2023-02-24",101.8,101.8,101.6,101.8,19390.0],["2023-02-27",101.65,101.8,101.65,101.8,114830.0],["2023-02-28",101.6,101.6,99.9,99.9,400.0],["2023-03-01",101.9,108.8,99.9,102.15,12980.0],["2023-03-02",102.1,110.53,101.4,101.9,49590.0],["2023-03-03",104.95,104.95,101.1,102.0,26440.0],["2023-03-06",102.0,102.0,102.0,102.0,0.0],["2023-03-07",100.34,101.8,100.34,101.2,150.0],["2023-03-08",101.1,101.1,100.4,100.5,230.0],["2023-03-09",101.0,101.2,100.6,100.6,890.0],["2023-03-10",100.5,101.3,100.5,101.3,150.0],["2023-03-13",100.95,101.4,100.9,101.05,2350.0],["2023-03-14",101.05,101.05,101.05,101.05,0.0],["2023-03-15",100.6,100.6,100.2,100.2,40.0],["2023-03-16",101.2,101.7,101.1,101.1,760.0],["2023-03-17",100.6,100.6,100.6,100.6,30.0],["2023-03-20",100.8,100.8,100.4,100.4,980.0],["2023-03-21",100.8,100.8,100.8,100.8,10.0],["2023-03-22",100.8,100.8,100.8,100.8,30.0],["2023-03-23",100.43,100.43,100.43,100.43,20.0],["2023-03-24",100.43,100.43,100.43,100.43,0.0],["2023-03-27",100.43,100.43,100.43,100.43,0.0],["2023-03-28",100.43,100.43,100.43,100.43,0.0],["2023-03-29",100.43,100.43,100.43,100.43,0.0],["2023-03-30",100.43,100.43,100.43,100.43,0.0],["2023-03-31",100.2,100.2,100.15,100.15,170.0],["2023-04-03",100.5,100.5,100.4,100.5,830.0],["2023-04-04",100.5,100.5,100.5,100.5,0.0],["2023-04-05",101.0,101.0,100.7,100.9,8480.0],["2023-04-06",101.2,101.2,101.2,101.2,10.0],["2023-04-10",101.0,101.0,101.0,101.0,340.0],["2023-04-11",101.0,101.0,101.0,101.0,0.0],["2023-04-12",101.0,101.0,101.0,101.0,20.0],["2023-04-13",101.7,104.0,101.7,101.7,950.0],["2023-04-14",101.5,101.5,101.5,101.5,23090.0],["2023-04-17",101.5,101.5,101.5,101.5,0.0],["2023-04-18",101.5,101.5,101.5,101.5,0.0],["2023-04-19",101.5,101.5,101.5,101.5,0.0],["2023-04-20",101.8,101.8,101.8,101.8,140.0],["2023-04-21",103.0,103.8,103.0,103.0,160.0],["2023-04-24",103.0,103.0,103.0,103.0,0.0],["2023-04-25",102.75,102.75,102.75,102.75,10.0],["2023-04-26",102.38,102.5,101.5,102.0,250.0],["2023-04-27",103.22,111.9,101.7,102.1,380.0],["2023-04-28",102.3,102.3,101.6,101.6,220.0],["2023-05-01",101.6,101.6,101.6,101.6,0.0],["2023-05-02",101.2,102.85,101.1,102.1,430.0],["2023-05-03",102.1,102.1,102.1,102.1,10.0],["2023-05-04",102.1,102.1,102.1,102.1,0.0],["2023-05-05",102.1,102.1,102.1,102.1,0.0],["2023-05-08",102.1,102.1,102.1,102.1,0.0],["2023-05-09",102.1,102.1,102.1,102.1,0.0],["2023-05-10",102.1,102.1,102.1,102.1,0.0],["2023-05-11",102.1,102.1,102.1,102.1,0.0],["2023-05-12",102.1,102.1,102.1,102.1,0.0],["2023-05-15",101.2,101.2,101.2,101.2,10.0],["2023-05-16",101.2,101.2,101.2,101.2,0.0],["2023-05-17",101.2,101.2,101.2,101.2,0.0],["2023-05-18",101.2,101.2,101.2,101.2,0.0],["2023-05-19",101.2,101.2,101.2,101.2,0.0],["2023-05-22",101.2,101.2,101.2,101.2,0.0],["2023-05-23",101.2,101.2,101.2,101.2,0.0],["2023-05-24",101.2,101.2,101.2,101.2,0.0],["2023-05-25",102.05,102.8,102.05,102.8,140.0],["2023-05-26",102.8,102.8,102.8,102.8,0.0],["2023-05-30",102.8,102.8,102.8,102.8,50.0],["2023-05-31",102.8,102.8,102.8,102.8,0.0],["2023-06-01",104.0,104.9,104.0,104.9,50.0],["2023-06-02",104.9,104.9,104.9,104.9,0.0],["2023-06-05",109.5,109.5,102.0,102.0,100.0],["2023-06-06",102.0,102.0,102.0,102.0,0.0],["2023-06-07",102.0,102.0,102.0,102.0,0.0],["2023-06-08",102.0,102.0,102.0,102.0,10.0],["2023-06-09",102.0,102.0,102.0,102.0,10.0],["2023-06-12",102.0,102.0,102.0,102.0,0.0],["2023-06-13",102.0,102.0,102.0,102.0,0.0],["2023-06-14",102.0,102.0,102.0,102.0,0.0],["2023-06-15",104.0,104.0,102.39,102.39,40.0],["2023-06-16",102.39,102.39,102.39,102.39,0.0],["2023-06-20",104.0,104.0,104.0,104.0,100.0],["2023-06-21",103.7,103.7,103.05,103.7,450.0],["2023-06-22",103.7,103.7,103.7,103.7,0.0],["2023-06-23",103.7,103.7,103.7,103.7,0.0],["2023-06-26",103.15,103.15,102.3,102.3,100.0],["2023-06-27",102.3,102.3,102.3,102.3,10.0],["2023-06-28",102.7,102.72,102.7,102.7,70.0],["2023-06-29",102.7,102.7,102.7,102.7,0.0],["2023-06-30",102.65,102.65,102.65,102.65,10.0],["2023-07-03",102.7,102.7,102.65,102.65,40.0],["2023-07-05",102.7,102.7,102.7,102.7,10.0],["2023-07-06",102.7,102.7,102.65,102.65,40.0],["2023-07-07",102.7,102.7,102.7,102.7,10.0],["2023-07-10",102.7,102.7,102.7,102.7,40.0],["2023-07-11",102.5,102.5,102.5,102.5,10.0],["2023-07-12",102.5,102.5,102.5,102.5,0.0],["2023-07-13",102.5,102.5,102.5,102.5,0.0],["2023-07-14",102.5,102.5,102.5,102.5,10.0],["2023-07-17",102.7,102.7,102.65,102.65,110.0],["2023-07-18",102.65,102.65,102.65,102.65,0.0],["2023-07-19",102.7,102.7,102.6,102.7,2430.0],["2023-07-20",103.0,103.0,103.0,103.0,1020.0],["2023-07-21",104.0,104.0,104.0,104.0,20.0],["2023-07-24",103.0,104.0,103.0,103.6,1390.0],["2023-07-25",103.6,103.6,103.6,103.6,0.0],["2023-07-26",103.5,103.5,103.5,103.5,10.0],["2023-07-27",103.6,103.6,103.3,103.5,50.0],["2023-07-28",103.5,103.5,103.5,103.5,0.0],["2023-07-31",103.1,103.1,103.1,103.1,20.0],["2023-08-01",103.55,103.55,103.48,103.5,230.0],["2023-08-02",103.5,103.5,103.5,103.5,0.0],["2023-08-03",103.5,103.5,103.5,103.5,10.0],["2023-08-04",103.5,103.5,103.5,103.5,0.0],["2023-08-07",103.5,103.5,103.5,103.5,0.0],["2023-08-08",103.5,103.5,103.5,103.5,0.0],["2023-08-09",104.0,104.2,104.0,104.2,80.0],["2023-08-10",104.0,104.0,104.0,104.0,20.0],["2023-08-11",104.0,104.0,104.0,104.0,10.0],["2023-08-14",104.0,104.0,104.0,104.0,0.0],["2023-08-15",104.2,104.2,104.2,104.2,160.0],["2023-08-16",104.7,105.0,104.7,105.0,160.0],["2023-08-17",104.3,104.3,104.3,104.3,10.0],["2023-08-18",104.3,104.3,104.3,104.3,10.0],["2023-08-21",105.0,105.0,105.0,105.0,220.0],["2023-08-22",105.0,105.0,105.0,105.0,0.0],["2023-08-23",109.58,110.0,107.9,107.9,50.0],["2023-08-24",107.9,107.9,107.9,107.9,0.0],["2023-08-25",107.9,107.9,107.9,107.9,0.0],["2023-08-28",107.9,107.9,107.9,107.9,0.0],["2023-08-29",107.9,107.9,107.9,107.9,10.0],["2023-08-30",107.9,107.9,107.9,107.9,0.0],["2023-08-31",107.9,107.9,107.9,107.9,0.0],["2023-09-01",107.9,107.9,107.9,107.9,0.0],["2023-09-05",107.9,107.9,107.9,107.9,0.0],["2023-09-06",107.9,107.9,107.9,107.9,0.0],["2023-09-07",107.9,107.9,107.9,107.9,150.0],["2023-09-08",107.8,107.8,106.0,106.1,260.0],["2023-09-11",104.02,106.1,103.5,105.2,200.0],["2023-09-12",106.0,106.0,105.9,105.99,110.0],["2023-09-13",105.99,105.99,105.99,105.99,0.0],["2023-09-14",105.3,106.0,105.3,106.0,90.0],["2023-09-15",106.0,106.0,106.0,106.0,0.0],["2023-09-18",106.0,106.0,106.0,106.0,0.0],["2023-09-19",106.0,106.0,106.0,106.0,0.0],["2023-09-20",105.3,105.3,105.3,105.3,210.0],["2023-09-21",105.4,105.4,105.3,105.3,20.0],["2023-09-22",105.3,105.3,105.3,105.3,10.0],["2023-09-25",105.5,105.5,105.5,105.5,30.0],["2023-09-26",105.5,105.5,105.5,105.5,0.0],["2023-09-27",104.7,105.5,104.0,105.5,170.0],["2023-09-28",104.5,104.5,104.5,104.5,20.0],["2023-09-29",104.5,104.5,104.5,104.5,0.0],["2023-10-02",104.5,104.5,104.5,104.5,0.0],["2023-10-03",105.3,105.3,105.3,105.3,80.0],["2023-10-04",105.3,105.3,105.3,105.3,0.0],["2023-10-05",105.3,105.3,105.3,105.3,0.0],["2023-10-06",105.3,105.3,105.3,105.3,0.0],["2023-10-09",105.3,105.3,105.3,105.3,10.0],["2023-10-10",105.55,105.55,105.55,105.55,90.0],["2023-10-11",105.55,105.55,105.55,105.55,0.0],["2023-10-12",105.55,105.55,105.55,105.55,0.0],["2023-10-13",105.55,105.55,105.55,105.55,0.0],["2023-10-16",105.55,105.55,105.55,105.55,0.0],["2023-10-17",105.55,105.55,105.55,105.55,0.0],["2023-10-18",105.5,105.5,105.5,105.5,10.0],["2023-10-19",105.5,105.5,105.5,105.5,10.0],["2023-10-20",105.8,105.8,105.8,105.8,30.0],["2023-10-23",105.8,105.8,105.8,105.8,0.0],["2023-10-24",105.8,105.8,105.8,105.8,0.0],["2023-10-25",105.6,105.8,105.6,105.8,3310.0],["2023-10-26",105.8,105.8,105.8,105.8,0.0],["2023-10-27",106.0,106.0,105.8,105.8,60.0],["2023-10-30",105.9,106.0,105.85,106.0,28780.0],["2023-10-31",106.0,106.0,106.0,106.0,0.0],["2023-11-01",106.45,106.45,106.45,106.45,30.0],["2023-11-02",106.3,106.3,106.2,106.2,90.0],["2023-11-03",106.8,107.0,106.8,107.0,180.0],["2023-11-06",107.0,107.0,107.0,107.0,10.0],["2023-11-07",106.1,106.1,106.1,106.1,180.0],["2023-11-08",106.1,106.1,106.1,106.1,3410.0],["2023-11-09",106.1,106.1,106.1,106.1,0.0],["2023-11-10",106.11,106.11,106.11,106.11,20.0],["2023-11-13",106.4,106.4,106.4,106.4,60.0],["2023-11-14",106.4,106.4,106.4,106.4,30.0],["2023-11-15",106.4,106.4,106.4,106.4,0.0],["2023-11-16",106.4,106.4,106.4,106.4,0.0],["2023-11-17",106.5,106.7,106.5,106.69,9070.0],["2023-11-20",106.69,106.69,106.69,106.69,0.0],["2023-11-21",106.9,107.9,106.8,107.5,5140.0],["2023-11-22",107.5,107.5,107.5,107.5,0.0],["2023-11-24",107.5,108.5,106.6,108.5,610.0],["2023-11-27",107.9,107.9,107.9,107.9,10.0],["2023-11-28",107.2,107.2,106.6,106.6,20030.0],["2023-11-29",106.7,107.05,106.7,106.9,40120.0],["2023-11-30",106.4,106.4,106.3,106.3,30.0],["2023-12-01",111.9,111.9,106.7,106.7,210.0],["2023-12-04",107.1,107.4,106.01,106.3,42610.0],["2023-12-05",106.3,106.3,106.3,106.3,0.0],["2023-12-06",107.0,108.7,107.0,107.0,130.0],["2023-12-07",106.8,106.8,106.8,106.8,80.0],["2023-12-08",105.7,109.9,105.5,107.6,650.0],["2023-12-11",106.0,106.5,106.0,106.2,17680.0],["2023-12-12",106.6,106.6,103.1,105.6,470.0],["2023-12-13",106.0,106.5,106.0,106.2,920.0],["2023-12-14",106.2,106.2,106.2,106.2,0.0],["2023-12-15",106.0,106.25,106.0,106.01,110.0],["2023-12-18",106.01,106.01,106.01,106.01,0.0],["2023-12-19",106.01,106.01,106.01,106.01,0.0],["2023-12-20",106.01,106.01,106.01,106.01,0.0],["2023-12-21",106.01,106.01,106.01,106.01,0.0],["2023-12-22",106.1,106.1,106.1,106.1,40.0],["2023-12-26",106.1,106.1,106.1,106.1,0.0],["2023-12-27",105.9,105.9,105.9,105.9,80.0],["2023-12-28",105.9,105.9,105.9,105.9,20.0],["2023-12-29",105.9,105.9,105.9,105.9,0.0],["2024-01-02",105.9,105.9,105.9,105.9,0.0],["2024-01-03",105.9,105.9,105.9,105.9,0.0],["2024-01-04",106.4,106.4,106.4,106.4,10.0],["2024-01-05",106.0,106.0,106.0,106.0,10.0],["2024-01-08",106.0,106.0,106.0,106.0,0.0],["2024-01-09",106.0,106.0,106.0,106.0,0.0],["2024-01-10",106.0,106.0,106.0,106.0,0.0],["2024-01-11",106.0,106.0,106.0,106.0,0.0],["2024-01-12",106.0,106.0,106.0,106.0,10.0],["2024-01-16",106.1,106.1,106.1,106.1,20.0],["2024-01-17",106.1,106.1,106.1,106.1,0.0],["2024-01-18",106.1,106.1,106.1,106.1,0.0],["2024-01-19",106.5,106.5,106.5,106.5,10820.0],["2024-01-22",106.5,106.5,106.5,106.5,0.0],["2024-01-23",107.1,108.0,106.0,106.0,350.0],["2024-01-24",106.0,106.0,106.0,106.0,0.0],["2024-01-25",106.7,106.7,106.7,106.7,110.0],["2024-01-26",106.0,106.0,106.0,106.0,10.0],["2024-01-29",106.0,106.0,106.0,106.0,0.0],["2024-01-30",106.0,106.0,106.0,106.0,0.0],["2024-01-31",106.0,106.0,106.0,106.0,0.0],["2024-02-01",106.0,106.0,106.0,106.0,0.0],["2024-02-02",107.2,107.2,106.7,106.7,30.0],["2024-02-05",106.7,106.7,106.7,106.7,0.0],["2024-02-06",106.7,106.7,106.7,106.7,0.0],["2024-02-07",106.7,106.7,106.7,106.7,0.0],["2024-02-08",106.7,106.7,106.7,106.7,0.0],["2024-02-09",106.7,106.7,106.7,106.7,0.0],["2024-02-12",106.8,106.8,106.8,106.8,10.0],["2024-02-13",106.8,106.8,106.8,106.8,0.0],["2024-02-14",106.8,106.8,106.8,106.8,0.0],["2024-02-15",108.7,108.7,108.7,108.7,30.0],["2024-02-16",107.4,107.4,107.4,107.4,440.0],["2024-02-20",107.9,107.9,107.7,107.7,90.0],["2024-02-21",107.7,107.7,107.7,107.7,0.0],["2024-02-22",107.9,107.9,107.4,107.4,110.0],["2024-02-23",107.4,107.4,107.4,107.4,100.0],["2024-02-26",107.5,107.5,107.5,107.5,480.0],["2024-02-27",107.7,107.8,107.7,107.8,68270.0],["2024-02-28",108.0,108.2,107.8,108.1,410.0],["2024-02-29",108.9,120.77,103.1,114.71,2290.0],["2024-03-01",108.5,126.62,107.1,118.5,2820.0],["2024-03-04",170.0,170.0,108.6,108.6,6400.0],["2024-03-05",108.5,112.5,105.3,112.5,340.0],["2024-03-06",118.1,120.0,110.0,114.1,770.0],["2024-03-07",114.9,115.0,89.9,110.1,1830.0],["2024-03-08",102.4,102.5,62.9,87.3,33510.0],["2024-03-11",79.5,79.5,68.0,74.9,4750.0],["2024-03-12",86.3,120.0,75.0,80.0,18100.0],["2024-03-13",78.9,86.0,78.9,82.6,1630.0],["2024-03-14",98.6,98.6,63.9,77.0,5440.0],["2024-03-15",58.5,116.4,56.5,105.6,35370.0],["2024-03-18",144.5,197.5,125.1,137.5,56600.0],["2024-03-19",117.3,129.8,83.1,124.9,12940.0],["2024-03-20",105.3,133.8,105.3,122.8,3960.0],["2024-03-21",128.1,135.0,106.7,111.25,8560.0],["2024-03-22",106.7,107.7,67.1,79.5,14860.0],["2024-03-25",77.1,77.4,56.8,59.4,8630.0],["2024-03-26",60.0,67.0,48.0,58.2,18180.0],["2024-03-27",55.4,74.6,52.5,67.9,10680.0],["2024-03-28",65.1,73.5,60.2,67.5,4320.0],["2024-04-01",67.7,71.5,55.28,58.8,1860.0],["2024-04-02",51.6,58.5,49.8,52.5,5990.0],["2024-04-03",51.1,78.3,51.1,58.1,17290.0],["2024-04-04",55.9,58.9,54.0,56.3,2560.0],["2024-04-05",55.5,61.1,52.1,60.0,2770.0],["2024-04-08",56.9,63.6,52.5,62.0,4800.0],["2024-04-09",69.0,69.0,55.65,55.65,3760.0],["2024-04-10",56.2,61.05,55.5,58.0,2900.0],["2024-04-11",56.2,67.55,56.1,60.0,6480.0],["2024-04-12",54.21,62.0,50.6,51.0,3960.0],["2024-04-15",51.3,55.8,51.3,54.8,1770.0],["2024-04-16",56.7,57.4,51.9,55.6,480.0],["2024-04-17",54.05,57.4,51.5,53.8,1260.0],["2024-04-18",52.5,57.0,50.6,54.9,1820.0],["2024-04-19",54.6,54.6,44.1,49.5,3720.0],["2024-04-22",47.8,47.8,44.75,46.4,2180.0],["2024-04-23",50.2,50.2,41.5,43.0,2240.0],["2024-04-24",43.0,43.2,34.0,37.3,9810.0],["2024-04-25",35.9,35.9,25.0,25.9,23430.0],["2024-04-26",25.8,28.1,24.7,26.7,9630.0],["2024-04-29",27.0,27.0,23.4,24.1,5430.0],["2024-04-30",24.0,24.0,20.0,22.7,7360.0],["2024-05-01",22.4,23.0,19.8,21.1,26040.0],["2024-05-02",21.7,22.18,14.2,16.2,46130.0],["2024-05-03",17.3,17.9,15.0,16.0,10500.0],["2024-05-06",15.8,19.6,15.4,18.7,10800.0],["2024-05-07",18.6,18.9,16.2,18.2,5310.0],["2024-05-08",17.7,19.0,17.1,17.6,3650.0],["2024-05-09",18.2,18.9,16.5,17.15,5570.0],["2024-05-10",17.7,18.96,14.0,14.5,14100.0],["2024-05-13",14.2,16.4,13.65,14.1,8350.0],["2024-05-14",14.6,17.6,14.11,14.2,20830.0],["2024-05-15",13.6,13.7,9.9,10.5,30260.0],["2024-05-16",11.4,13.3,10.5,12.7,21560.0],["2024-05-17",12.5,12.8,11.0,11.2,5080.0],["2024-05-20",11.2,13.64,10.9,11.9,15650.0],["2024-05-21",12.24,13.4,11.7,11.9,7400.0],["2024-05-22",12.1,12.9,12.1,12.9,2400.0],["2024-05-23",13.6,13.88,11.8,11.9,6230.0],["2024-05-24",12.4,13.1,11.1,11.6,8580.0],["2024-05-28",12.0,13.5,11.0,12.7,11890.0],["2024-05-29",20.8,31.6,16.8,26.4,10822010.0],["2024-05-30",24.3,26.0,21.6,25.8,262030.0],["2024-05-31",25.6,84.3,23.0,54.4,6799440.0],["2024-06-03",47.9,63.2,42.0,46.9,766220.0],["2024-06-04",45.2,47.9,35.19,36.5,107600.0],["2024-06-05",44.5,44.5,29.3,35.0,88460.0],["2024-06-06",32.8,58.0,32.5,43.6,567260.0],["2024-06-07",40.4,51.8,39.1,40.7,163360.0],["2024-06-10",42.7,52.3,41.5,44.5,243180.0],["2024-06-11",44.5,51.3,36.6,41.5,160530.0],["2024-06-12",42.6,46.4,41.0,43.7,42560.0],["2024-06-13",43.4,50.0,42.2,44.1,82200.0],["2024-06-14",44.4,47.2,39.0,41.7,47850.0],["2024-06-17",41.3,43.4,38.0,41.3,30680.0],["2024-06-18",39.0,39.5,34.6,35.9,33800.0],["2024-06-20",36.5,37.9,35.5,36.2,14810.0],["2024-06-21",35.1,37.0,28.3,29.8,37340.0],["2024-06-24",30.8,34.0,26.5,33.0,33980.0],["2024-06-25",32.9,33.0,29.0,31.2,13680.0],["2024-06-26",30.1,31.5,29.4,30.9,13930.0],["2024-06-27",29.3,34.0,28.01,33.8,25100.0],["2024-06-28",32.0,35.4,31.1,34.5,12470.0],["2024-07-01",36.5,41.0,32.27,32.4,43810.0],["2024-07-02",32.6,33.3,31.0,32.3,12120.0],["2024-07-03",32.3,32.3,26.8,30.0,14010.0],["2024-07-05",30.0,32.5,29.7,30.6,9250.0],["2024-07-08",29.8,32.3,29.8,31.1,3690.0],["2024-07-09",30.8,32.1,27.2,28.5,14770.0],["2024-07-10",28.5,32.7,27.95,29.4,11750.0],["2024-07-11",29.4,32.5,29.1,31.6,9520.0],["2024-07-12",30.7,31.55,30.3,31.0,3390.0],["2024-07-15",34.7,37.4,33.0,35.7,28430.0],["2024-07-16",34.8,36.9,34.1,35.9,7580.0],["2024-07-17",35.5,35.9,31.1,31.7,10240.0],["2024-07-18",31.3,33.1,30.2,30.6,3540.0],["2024-07-19",31.2,31.34,26.5,29.1,10380.0],["2024-07-22",28.4,31.6,28.2,28.6,6020.0],["2024-07-23",28.8,30.7,27.5,29.3,10840.0],["2024-07-24",29.3,30.0,27.7,27.9,3150.0],["2024-07-25",28.6,29.81,25.3,26.6,10580.0],["2024-07-26",27.0,28.5,27.0,27.4,4440.0],["2024-07-29",28.7,31.0,27.4,28.3,14490.0],["2024-07-30",28.0,29.2,23.2,24.5,13360.0],["2024-07-31",24.0,27.0,20.0,20.8,17130.0],["2024-08-01",22.1,22.5,17.5,18.1,10530.0],["2024-08-02",19.2,21.05,15.0,15.9,14930.0],["2024-08-05",15.0,15.7,13.5,14.8,11520.0],["2024-08-06",16.3,16.4,14.8,16.3,8060.0],["2024-08-07",16.2,17.6,16.2,16.5,3030.0],["2024-08-08",17.0,19.5,17.0,18.4,3990.0],["2024-08-09",18.1,18.45,17.7,18.1,2060.0],["2024-08-12",19.0,19.47,18.7,18.8,3160.0],["2024-08-13",19.4,22.05,19.4,22.0,3580.0],["2024-08-14",22.2,25.1,22.0,22.6,8490.0],["2024-08-15",21.0,22.0,19.6,21.0,9110.0],["2024-08-16",20.7,20.7,18.3,18.3,3820.0],["2024-08-19",20.3,20.4,18.8,20.0,5810.0],["2024-08-20",19.4,19.57,17.0,17.1,3370.0],["2024-08-21",17.9,19.9,17.1,18.5,5210.0],["2024-08-22",18.5,18.7,16.9,17.3,2860.0],["2024-08-23",17.8,18.3,17.3,17.8,1910.0],["2024-08-26",20.2,26.4,14.8,17.1,382870.0],["2024-08-27",17.1,17.7,14.2,14.6,40880.0],["2024-08-28",14.3,16.0,13.3,14.1,24310.0],["2024-08-29",14.5,14.5,10.9,11.9,30670.0],["2024-08-30",12.3,13.0,11.0,11.7,23070.0],["2024-09-03",12.5,12.5,10.9,11.6,13840.0],["2024-09-04",11.5,12.0,10.9,11.3,11870.0],["2024-09-05",11.2,11.3,8.0,9.6,31050.0],["2024-09-06",9.5,10.32,9.5,10.0,11170.0],["2024-09-09",10.0,10.2,9.0,9.4,11850.0],["2024-09-10",9.86,11.0,9.4,10.9,12780.0],["2024-09-11",10.8,11.4,9.5,10.1,13650.0],["2024-09-12",10.0,10.5,9.5,9.8,10540.0],["2024-09-13",10.1,10.3,9.7,10.2,4890.0],["2024-09-16",11.3,11.3,10.0,10.5,7650.0],["2024-09-17",10.5,12.0,10.5,11.7,9700.0],["2024-09-18",11.7,12.0,10.8,11.0,6120.0],["2024-09-19",11.2,11.7,10.7,11.1,11020.0],["2024-09-20",11.0,11.1,10.4,10.4,15300.0],["2024-09-23",10.7,11.1,9.5,9.96,15140.0],["2024-09-24",10.0,10.8,9.21,9.42,17840.0],["2024-09-25",9.29,10.5,9.29,9.85,6500.0],["2024-09-26",9.6,10.26,9.6,9.95,8940.0],["2024-09-27",10.4,10.5,9.72,10.2,7680.0],["2024-09-30",10.1,10.49,10.0,10.4,9040.0],["2024-10-01",10.3,10.5,9.9,10.0,4470.0],["2024-10-02",10.0,10.5,9.55,10.0,15940.0],["2024-10-03",10.1,10.26,9.8,9.8,3520.0],["2024-10-04",9.7,10.3,9.5,9.85,11400.0],["2024-10-07",9.8,10.2,9.5,9.65,10240.0],["2024-10-08",10.2,10.2,9.5,10.0,4230.0],["2024-10-09",10.3,10.3,9.7,9.9,22310.0],["2024-10-10",10.0,10.1,7.51,8.8,33230.0],["2024-10-11",8.79,9.71,8.79,9.4,6270.0],["2024-10-14",9.2,10.3,9.2,9.62,11860.0],["2024-10-15",9.33,10.2,8.4,9.14,24150.0],["2024-10-16",9.37,9.86,8.82,9.47,18290.0],["2024-10-17",9.3,9.87,8.9,9.2,15560.0],["2024-10-18",9.2,10.9,8.75,9.9,26470.0],["2024-10-21",10.4,10.4,9.33,9.8,12510.0],["2024-10-22",9.51,9.7,9.0,9.08,5960.0],["2024-10-23",9.2,9.5,7.9,8.9,18280.0],["2024-10-24",9.79,9.79,8.3,8.81,20570.0],["2024-10-25",8.55,9.38,8.38,9.0,10060.0],["2024-10-28",9.2,9.5,8.86,9.5,8610.0],["2024-10-29",9.5,9.5,9.2,9.49,4400.0],["2024-10-30",9.2,9.2,8.1,8.6,46890.0],["2024-10-31",8.8,8.8,8.1,8.57,10750.0],["2024-11-01",8.57,8.63,7.75,8.3,13720.0],["2024-11-04",8.15,8.21,7.42,7.8,16670.0],["2024-11-05",7.7,8.12,7.26,7.71,8710.0],["2024-11-06",7.48,8.95,7.41,8.57,21160.0],["2024-11-07",8.9,9.8,7.91,9.78,25690.0],["2024-11-08",10.2,11.66,9.3,11.1,20770.0],["2024-11-11",11.3,11.8,10.5,10.7,16610.0],["2024-11-12",11.3,11.3,9.01,9.47,10530.0],["2024-11-13",9.2,9.8,9.15,9.64,4400.0],["2024-11-14",9.36,9.9,7.1,7.21,25860.0],["2024-11-15",7.43,8.13,7.3,8.0,11390.0],["2024-11-18",8.0,8.4,7.68,8.1,6310.0],["2024-11-19",7.86,8.25,7.5,8.14,6710.0],["2024-11-20",8.14,8.26,7.84,7.9,3200.0],["2024-11-21",8.35,9.6,7.91,8.74,14360.0],["2024-11-22",8.78,8.86,8.21,8.51,5620.0],["2024-11-25",9.0,9.0,8.5,8.55,3500.0],["2024-11-26",8.73,8.9,8.4,8.81,11720.0],["2024-11-27",9.64,10.2,8.55,9.15,103440.0],["2024-11-29",9.1,9.1,8.2,8.2,22780.0],["2024-12-02",8.3,8.38,7.24,7.5,32700.0],["2024-12-03",7.22,8.17,7.22,7.41,12250.0],["2024-12-04",7.7,7.74,7.2,7.5,5000.0],["2024-12-05",7.11,7.99,7.1,7.51,4400.0],["2024-12-06",7.6,7.99,7.1,7.7,25300.0],["2024-12-09",7.88,8.8,7.5,8.4,112910.0],["2024-12-10",8.05,8.89,6.61,8.74,1192790.0],["2024-12-11",8.37,8.37,7.0,8.08,93080.0],["2024-12-12",8.2,8.8,7.65,8.71,47050.0],["2024-12-13",8.32,9.7,7.62,7.93,64650.0],["2024-12-16",7.8,7.93,7.46,7.78,19960.0],["2024-12-17",7.6,7.6,7.1,7.2,18240.0],["2024-12-18",7.38,7.99,6.85,6.85,36990.0],["2024-12-19",7.3,7.67,6.95,7.19,29680.0],["2024-12-20",7.51,7.59,6.9,6.93,35330.0],["2024-12-23",7.0,7.51,6.94,7.41,14750.0],["2024-12-24",7.35,7.4,7.04,7.19,7170.0],["2024-12-26",7.2,8.5,7.19,8.05,53280.0],["2024-12-27",8.77,9.03,7.81,8.1,63860.0],["2024-12-30",9.19,11.0,8.89,9.0,1106220.0],["2024-12-31",11.1,11.8,9.1,9.74,2264840.0],["2025-01-02",8.9,11.1,7.82,10.7,344750.0],["2025-01-03",10.3,10.5,8.6,9.7,174230.0],["2025-01-06",9.9,9.9,9.02,9.2,127900.0],["2025-01-07",9.29,9.35,8.1,8.9,129020.0],["2025-01-08",8.1,8.2,7.3,7.75,130440.0],["2025-01-10",7.7,7.72,6.9,7.45,54010.0],["2025-01-13",7.14,7.3,6.19,6.66,81520.0],["2025-01-14",6.55,7.26,6.2,6.61,40070.0],["2025-01-15",6.51,6.83,6.11,6.4,43730.0],["2025-01-16",6.2,6.5,5.74,6.01,63180.0],["2025-01-17",6.13,7.02,6.01,6.3,116480.0],["2025-01-21",6.21,6.3,5.9,5.98,39970.0],["2025-01-22",6.0,6.05,5.56,5.87,46720.0],["2025-01-23",5.6,5.69,5.0,5.15,70380.0],["2025-01-24",5.1,5.45,5.1,5.33,21450.0],["2025-01-27",5.3,5.54,4.3,4.78,63320.0],["2025-01-28",4.64,4.72,4.3,4.49,32910.0],["2025-01-29",4.7,4.81,4.27,4.3,29460.0],["2025-01-30",4.18,4.24,3.34,3.65,103100.0],["2025-01-31",3.74,3.99,3.6,3.79,34700.0],["2025-02-03",3.6,4.01,3.4,3.75,57710.0],["2025-02-04",3.95,4.07,3.62,3.86,37860.0],["2025-02-05",3.78,3.9,3.7,3.9,32680.0],["2025-02-06",3.9,4.23,3.75,3.99,44070.0],["2025-02-07",3.9,5.69,3.81,4.1,334930.0],["2025-02-10",5.4,10.5,4.66,6.95,22134360.0],["2025-02-11",5.6,6.57,5.13,6.5,717910.0],["2025-02-12",6.53,7.7,5.82,6.39,397430.0],["2025-02-13",5.96,7.1,5.6,6.66,295410.0],["2025-02-14",6.65,6.79,5.84,6.67,156230.0],["2025-02-18",6.8,6.8,5.9,5.92,84590.0],["2025-02-19",5.9,6.0,5.51,5.58,60500.0],["2025-02-20",5.14,5.2,4.8,5.11,86790.0],["2025-02-21",5.01,5.2,4.23,4.4,114390.0],["2025-02-24",4.16,4.42,3.6,4.39,104910.0],["2025-02-25",4.48,4.5,3.8,3.95,53460.0],["2025-02-26",4.4,4.62,4.2,4.31,25310.0],["2025-02-27",4.1,4.31,3.8,4.0,28830.0],["2025-02-28",3.8,3.9,3.6,3.89,35440.0],["2025-03-03",3.77,4.0,3.4,3.46,35170.0],["2025-03-04",3.4,3.65,3.03,3.65,41410.0],["2025-03-05",3.54,3.7,3.36,3.7,19750.0],["2025-03-06",3.59,4.0,3.5,3.63,29930.0],["2025-03-07",3.55,3.98,3.41,3.59,48230.0],["2025-03-10",3.33,3.6,3.24,3.59,34050.0],["2025-03-11",3.48,3.9,3.35,3.9,68010.0],["2025-03-12",3.71,4.2,3.62,3.99,66650.0],["2025-03-13",3.8,4.0,3.77,3.98,31570.0],["2025-03-14",3.95,4.1,3.7,3.7,71770.0],["2025-03-17",3.85,4.0,3.62,3.9,33430.0],["2025-03-18",3.88,3.94,3.71,3.79,58100.0],["2025-03-19",3.76,3.92,3.76,3.79,14840.0],["2025-03-20",3.9,4.17,3.79,3.8,15720.0],["2025-03-21",3.8,3.9,3.79,3.9,24860.0],["2025-03-24",4.0,4.2,3.79,3.8,46440.0],["2025-03-25",3.8,3.96,3.8,3.82,12200.0],["2025-03-26",3.82,3.98,3.8,3.81,12680.0],["2025-03-27",3.9,4.0,3.63,3.83,80460.0],["2025-03-28",3.66,3.8,3.6,3.7,17560.0],["2025-03-31",3.7,3.7,3.34,3.44,14310.0],["2025-04-01",3.47,3.54,3.18,3.39,26070.0],["2025-04-02",3.29,3.45,3.17,3.35,14020.0],["2025-04-03",3.15,3.34,3.0,3.0,16830.0],["2025-04-04",3.04,3.38,3.0,3.11,141730.0],["2025-04-07",3.02,3.2,2.61,3.09,42630.0],["2025-04-08",3.1,3.15,2.7,2.78,25470.0],["2025-04-09",2.8,3.3,2.8,3.11,17820.0],["2025-04-10",3.02,3.06,2.8,2.9,8730.0],["2025-04-11",2.9,3.31,2.8,3.15,37110.0],["2025-04-14",3.36,3.36,3.04,3.24,16520.0],["2025-04-15",3.14,3.38,3.0,3.14,13900.0],["2025-04-16",3.3,3.5,3.04,3.44,47850.0],["2025-04-17",3.5,3.5,3.22,3.47,9520.0],["2025-04-21",3.47,3.55,3.33,3.5,19870.0],["2025-04-22",3.49,3.5,3.36,3.38,6360.0],["2025-04-23",3.65,3.65,3.42,3.59,18110.0],["2025-04-24",3.4,3.9,3.4,3.6,64570.0],["2025-04-25",3.5,3.7,3.5,3.61,16400.0],["2025-04-28",3.71,3.82,3.25,3.65,64690.0],["2025-04-29",3.54,3.65,3.51,3.63,3560.0],["2025-04-30",3.51,3.72,3.51,3.59,15320.0],["2025-05-01",3.6,3.68,3.35,3.6,23300.0],["2025-05-02",3.6,3.79,3.3,3.49,29820.0],["2025-05-05",3.4,3.49,3.3,3.4,4080.0],["2025-05-06",3.29,3.4,2.8,3.01,29690.0],["2025-05-07",3.0,3.08,2.81,2.9,12480.0],["2025-05-08",2.91,3.25,2.91,3.15,8000.0],["2025-05-09",3.25,3.25,3.01,3.18,8340.0],["2025-05-12",3.1,3.18,2.75,2.95,38420.0],["2025-05-13",2.95,3.09,2.95,3.0,8450.0],["2025-05-14",3.1,3.1,2.9,3.0,15420.0],["2025-05-15",2.92,3.1,2.92,2.99,17450.0],["2025-05-16",3.0,3.15,2.8,2.94,14180.0],["2025-05-19",2.97,3.01,2.85,2.94,10760.0],["2025-05-20",2.9,3.0,2.81,2.9,32880.0],["2025-05-21",2.93,3.15,2.7,2.88,34320.0],["2025-05-22",2.98,2.99,2.31,2.58,69020.0],["2025-05-23",2.68,2.69,2.43,2.59,16540.0],["2025-05-27",2.59,2.73,2.43,2.5,32160.0],["2025-05-28",2.5,2.59,2.4,2.5,22500.0],["2025-05-29",2.5,2.56,2.45,2.47,19300.0],["2025-05-30",2.5,3.3,2.41,2.79,5749350.0],["2025-06-02",4.55,5.61,3.61,4.9,25496550.0],["2025-06-03",4.14,4.8,3.98,4.18,781830.0],["2025-06-04",3.94,4.69,3.85,4.34,456360.0],["2025-06-05",4.3,5.4,4.21,4.62,704710.0],["2025-06-06",5.0,7.56,4.8,5.7,4676340.0],["2025-06-09",5.77,5.77,5.0,5.28,352100.0],["2025-06-10",5.0,5.2,4.4,4.82,639670.0],["2025-06-11",4.55,4.66,3.65,3.97,303970.0],["2025-06-12",3.75,4.01,3.51,3.56,140630.0],["2025-06-13",3.64,4.1,3.45,3.77,127730.0],["2025-06-16",3.77,4.0,3.32,3.44,135590.0],["2025-06-17",3.26,3.5,3.2,3.36,63400.0],["2025-06-18",3.16,3.36,2.4,2.87,131020.0],["2025-06-20",2.94,3.07,2.81,2.81,50350.0],["2025-06-23",3.1,3.1,2.6,2.89,111110.0],["2025-06-24",3.2,3.2,2.85,3.1,41490.0],["2025-06-25",2.91,3.45,2.91,3.28,53290.0],["2025-06-26",3.19,3.78,3.18,3.52,80590.0],["2025-06-27",3.54,3.9,3.49,3.77,156180.0],["2025-06-30",3.8,4.44,3.77,4.4,267790.0],["2025-07-01",4.3,4.6,3.95,4.03,147210.0],["2025-07-02",3.91,4.2,3.85,4.04,38520.0],["2025-07-03",4.2,4.45,4.03,4.03,79970.0],["2025-07-07",3.97,4.25,3.4,3.89,104590.0],["2025-07-08",3.8,3.87,3.66,3.66,24140.0],["2025-07-09",3.7,3.9,3.52,3.6,33920.0],["2025-07-10",3.64,3.8,3.5,3.7,47100.0],["2025-07-11",3.6,3.7,3.4,3.5,44550.0],["2025-07-14",3.36,3.61,3.33,3.52,29660.0],["2025-07-15",3.4,3.46,3.26,3.34,59740.0],["2025-07-16",3.21,3.38,3.2,3.38,49250.0],["2025-07-17",3.31,3.49,3.21,3.25,49410.0],["2025-07-18",3.26,3.4,2.99,3.09,109090.0],["2025-07-21",3.11,3.45,3.11,3.3,135130.0],["2025-07-22",3.23,3.35,3.03,3.22,72680.0],["2025-07-23",3.29,3.4,3.16,3.32,47930.0],["2025-07-24",3.3,3.31,3.19,3.22,55450.0],["2025-07-25",3.2,3.45,3.13,3.4,77800.0],["2025-07-28",3.45,3.67,3.35,3.64,71760.0],["2025-07-29",3.7,3.7,3.23,3.43,59490.0],["2025-07-30",3.5,3.53,3.28,3.52,29550.0],["2025-07-31",3.44,3.5,3.24,3.35,30650.0],["2025-08-01",3.35,3.52,3.25,3.39,50210.0],["2025-08-04",3.4,3.6,3.24,3.4,38220.0],["2025-08-05",3.4,3.4,3.3,3.36,7890.0],["2025-08-06",3.36,3.4,3.2,3.3,55190.0],["2025-08-07",3.4,3.4,3.12,3.2,33770.0],["2025-08-08",3.2,3.23,3.0,3.19,34710.0],["2025-08-11",3.21,3.22,3.0,3.17,17500.0],["2025-08-12",3.1,3.2,3.07,3.19,24670.0],["2025-08-13",3.2,3.2,3.02,3.11,29510.0],["2025-08-14",3.13,3.13,3.0,3.05,32200.0],["2025-08-15",3.05,3.15,3.0,3.12,18240.0],["2025-08-18",3.2,3.2,3.06,3.12,35670.0],["2025-08-19",3.28,3.3,3.06,3.1,9360.0],["2025-08-20",3.02,3.14,2.99,3.12,19090.0],["2025-08-21",3.09,3.13,3.06,3.12,21800.0],["2025-08-22",3.04,3.17,3.04,3.17,15110.0],["2025-08-25",3.19,3.2,3.1,3.16,15770.0],["2025-08-26",3.13,3.15,3.06,3.13,42580.0],["2025-08-27",3.2,3.2,3.03,3.07,26630.0],["2025-08-28",3.11,3.2,3.03,3.14,14110.0],["2025-08-29",3.1,3.13,3.0,3.08,34230.0],["2025-09-02",3.2,3.2,2.92,3.02,31420.0],["2025-09-03",3.02,3.1,3.0,3.03,21360.0],["2025-09-04",3.08,3.19,2.95,3.19,29420.0],["2025-09-05",3.11,3.15,3.03,3.09,5200.0],["2025-09-08",3.18,3.2,2.95,3.05,28890.0],["2025-09-09",2.92,3.2,2.9,3.09,26350.0],["2025-09-10",3.05,3.08,2.9,2.98,37040.0],["2025-09-11",2.92,3.0,2.92,2.98,30850.0],["2025-09-12",2.98,3.0,2.92,2.98,16180.0],["2025-09-15",3.05,3.1,2.92,3.09,21490.0],["2025-09-16",3.04,3.14,2.9,3.12,23820.0],["2025-09-17",3.1,3.25,3.02,3.17,77070.0],["2025-09-18",3.24,3.32,3.01,3.13,85000.0],["2025-09-19",3.09,3.13,2.9,3.03,73570.0],["2025-09-22",3.0,3.16,3.0,3.07,45730.0],["2025-09-23",3.0,3.15,2.94,3.0,40100.0],["2025-09-24",3.1,3.1,2.9,2.91,69770.0],["2025-09-25",2.9,2.99,2.9,2.93,30690.0],["2025-09-26",2.98,3.1,2.91,2.99,75880.0],["2025-09-29",2.99,3.05,2.87,2.97,67220.0],["2025-09-30",3.0,3.0,2.86,2.94,25920.0],["2025-10-01",2.85,3.44,2.81,3.29,2190270.0],["2025-10-02",3.32,3.58,3.03,3.55,1059120.0],["2025-10-03",4.97,6.9,4.71,6.02,20810270.0],["2025-10-06",5.4,5.45,4.19,5.04,1004110.0],["2025-10-07",5.09,9.45,4.91,6.91,13561710.0],["2025-10-08",6.95,7.0,5.61,5.85,656140.0],["2025-10-09",5.75,6.17,5.03,5.28,456870.0],["2025-10-10",5.53,6.88,5.43,5.7,973890.0],["2025-10-13",5.7,6.5,5.1,5.34,381980.0],["2025-10-14",4.74,5.5,4.45,4.97,244780.0],["2025-10-15",4.99,5.49,4.02,4.19,322100.0],["2025-10-16",4.15,4.6,4.06,4.14,255200.0],["2025-10-17",4.07,4.39,4.0,4.37,79480.0],["2025-10-20",4.4,5.33,4.38,5.15,302700.0],["2025-10-21",5.02,5.17,4.61,4.69,127880.0],["2025-10-22",4.5,4.75,4.25,4.42,78830.0],["2025-10-23",4.21,4.53,4.21,4.44,70010.0],["2025-10-24",4.31,4.68,4.22,4.45,63010.0],["2025-10-27",4.6,5.68,4.5,5.13,375280.0],["2025-10-28",5.04,5.18,4.85,4.98,103410.0],["2025-10-29",4.9,5.11,4.51,4.61,100120.0],["2025-10-30",4.58,4.6,4.31,4.45,88900.0],["2025-10-31",4.45,4.59,4.3,4.46,52690.0],["2025-11-03",4.46,4.8,4.46,4.65,87190.0],["2025-11-04",4.32,4.51,4.15,4.24,61390.0],["2025-11-05",4.23,4.24,3.8,3.97,69410.0],["2025-11-06",3.8,3.97,3.8,3.84,71360.0],["2025-11-07",3.8,3.85,3.45,3.75,60520.0],["2025-11-10",5.87,8.47,4.62,4.81,47854610.0],["2025-11-11",3.98,4.4,3.58,4.12,1077420.0],["2025-11-12",4.09,4.34,4.02,4.06,361750.0],["2025-11-13",3.8,3.89,3.64,3.73,293440.0],["2025-11-14",3.79,4.32,3.58,4.11,430910.0],["2025-11-17",4.35,4.37,3.61,3.9,267890.0],["2025-11-18",3.66,4.0,3.6,4.0,115370.0],["2025-11-19",3.8,3.8,3.6,3.8,119660.0],["2025-11-20",3.7,3.74,3.45,3.58,164440.0],["2025-11-21",3.5,3.72,3.35,3.72,162610.0],["2025-11-24",3.74,3.9,3.61,3.9,89440.0],["2025-11-25",3.79,3.87,3.7,3.73,49760.0],["2025-11-26",3.65,4.0,3.6,3.78,88150.0],["2025-11-28",3.75,4.1,3.7,3.94,50740.0],["2025-12-01",3.78,3.85,3.5,3.59,99320.0],["2025-12-02",3.4,4.45,3.2,3.2,434430.0],["2025-12-03",3.2,3.35,3.2,3.31,106560.0],["2025-12-04",3.19,3.22,2.6,2.82,288210.0],["2025-12-05",2.84,2.88,2.65,2.65,153770.0],["2025-12-08",2.68,2.88,2.56,2.85,199160.0],["2025-12-09",2.8,3.16,2.73,3.08,127880.0],["2025-12-10",3.0,3.2,2.95,2.95,68770.0],["2025-12-11",2.9,3.05,2.77,2.84,81680.0],["2025-12-12",2.74,2.98,2.5,2.58,242600.0],["2025-12-15",2.48,2.62,2.1,2.11,281200.0],["2025-12-16",2.12,2.244,1.656,1.73,333000.0],["2025-12-17",1.53,1.63,1.48,1.53,301500.0],["2025-12-18",1.59,1.88,1.56,1.72,325700.0],["2025-12-19",1.65,1.79,1.63,1.73,86800.0],["2025-12-22",1.78,1.884,1.58,1.58,154100.0],["2025-12-23",1.57,1.68,1.39,1.39,204300.0],["2025-12-24",1.38,1.439,1.32,1.39,40300.0],["2025-12-26",1.37,1.38,1.18,1.2,150200.0],["2025-12-29",1.78,2.91,1.77,2.505,150430000.0],["2025-12-30",2.54,2.73,2.03,2.13,5350100.0],["2025-12-31",2.21,2.67,2.2,2.32,4821600.0],["2026-01-02",2.5,4.25,2.5,3.77,97585000.0],["2026-01-05",3.87,4.0,3.3,3.62,3807400.0],["2026-01-06",4.165,4.91,4.07,4.67,16150000.0],["2026-01-07",4.5,4.8,3.76,3.76,1503000.0],["2026-01-08",3.89,4.231,3.75,3.82,794800.0],["2026-01-09",3.86,3.955,3.44,3.58,900700.0],["2026-01-12",3.51,3.527,3.2,3.3,478000.0],["2026-01-13",3.33,3.78,3.33,3.61,602000.0],["2026-01-14",3.93,6.75,3.88,5.8,46841300.0],["2026-01-15",5.6,6.122,4.77,5.71,2686500.0],["2026-01-16",6.91,7.43,5.69,6.35,4451800.0],["2026-01-20",6.09,7.2,5.7,6.15,1285900.0],["2026-01-21",9.06,11.38,7.81,8.7,48526200.0],["2026-01-22",8.21,9.4,7.93,8.66,2039800.0],["2026-01-23",10.51,18.3,10.404,16.48,43664000.0],["2026-01-26",55.155,67.63,26.33,62.08,33526100.0],["2026-01-27",39.74,57.45,37.0,52.0,7859500.0],["2026-01-28",52.735,86.28,51.538,63.0,14282100.0],["2026-01-29",63.69,68.88,50.24,52.63,9187600.0],["2026-01-30",31.56,34.98,21.71,24.75,9334700.0],["2026-02-02",24.37,29.93,22.56,23.32,4058600.0],["2026-02-03",24.3,26.49,22.51,23.32,1354900.0],["2026-02-04",23.53,24.84,21.79,22.27,1052900.0],["2026-02-05",27.77,30.7,23.25,23.89,11566200.0],["2026-02-06",22.36,23.9,20.58,22.45,1641800.0],["2026-02-09",21.62,25.3,20.63,23.39,1839600.0],["2026-02-10",22.435,22.54,20.7,21.51,1035700.0],["2026-02-11",20.75,20.76,17.251,17.61,1210200.0],["2026-02-12",18.01,25.25,16.25,21.42,2748400.0],["2026-02-13",20.55,22.7,19.82,20.92,979800.0],["2026-02-17",19.81,19.91,18.18,18.82,640700.0],["2026-02-18",18.81,19.82,18.611,18.72,580900.0],["2026-02-19",18.81,20.092,18.05,19.13,528200.0],["2026-02-20",18.95,19.19,18.5,19.0,326200.0],["2026-02-23",20.0,21.8,19.41,20.11,1214900.0],["2026-02-24",21.2,29.0,20.72,28.2,4743900.0],["2026-02-25",31.0,31.59,26.03,29.55,3607200.0],["2026-02-26",27.4,28.888,25.67,26.21,817100.0],["2026-02-27",27.35,35.693,27.35,35.68,3205300.0],["2026-03-02",32.56,40.87,31.552,36.69,2241100.0],["2026-03-03",34.92,43.99,34.83,42.67,2182100.0],["2026-03-04",48.66,51.64,44.66,46.72,1936500.0],["2026-03-05",47.435,50.58,45.24,48.51,1302200.0],["2026-03-06",50.73,60.0,50.73,56.27,3050300.0],["2026-03-09",47.765,47.95,40.21,41.95,1492300.0],["2026-03-10",38.46,40.31,35.18,36.74,1431600.0],["2026-03-11",35.23,41.0,33.65,35.93,1643400.0],["2026-03-12",39.23,40.1,37.37,37.37,787700.0],["2026-03-13",37.75,38.5,36.5,38.3,470600.0],["2026-03-16",37.15,37.835,35.25,37.41,503000.0],["2026-03-17",37.32,41.14,36.31,40.53,765500.0],["2026-03-18",42.32,45.59,41.05,43.47,937800.0],["2026-03-19",41.4,42.8,40.7,41.18,401300.0],["2026-03-20",42.02,43.11,38.21,40.55,656600.0],["2026-03-23",39.1,40.35,38.5,39.48,305100.0],["2026-03-24",38.6,39.23,35.7,37.01,344000.0],["2026-03-25",37.13,41.75,37.09,41.48,460600.0],["2026-03-26",38.26,39.463,37.28,38.22,304200.0],["2026-03-27",37.53,37.865,36.065,36.11,255300.0],["2026-03-30",36.15,36.675,33.77,34.2,225300.0],["2026-03-31",36.71,38.79,34.89,37.9,694500.0],["2026-04-01",36.79,37.73,36.0,37.66,218900.0],["2026-04-02",36.82,42.51,36.82,41.66,533000.0],["2026-04-06",41.5,46.0,41.5,44.02,509400.0],["2026-04-07",43.07,43.46,40.61,42.89,446500.0],["2026-04-08",42.35,46.76,40.66,40.66,417300.0],["2026-04-09",40.8,44.44,39.29,42.58,358500.0],["2026-04-10",42.7,44.255,42.01,42.06,203600.0],["2026-04-13",43.71,54.09,43.71,50.95,909800.0],["2026-04-14",54.07,56.139,51.42,52.7,505600.0],["2026-04-15",54.82,57.87,52.662,56.95,1507100.0],["2026-04-16",48.52,49.39,32.58,39.2,3167100.0],["2026-04-17",37.32,38.03,34.175,38.01,942600.0],["2026-04-20",35.73,37.47,34.32,34.87,386300.0],["2026-04-21",34.69,34.759,30.58,32.69,815900.0],["2026-04-22",34.2,35.24,32.75,33.67,1677500.0],["2026-04-23",32.49,32.76,30.18,31.3,572400.0],["2026-04-24",30.04,30.47,28.202,30.02,397500.0],["2026-04-27",27.97,28.46,26.03,28.27,387200.0],["2026-04-28",27.12,29.787,26.82,27.82,304100.0],["2026-04-29",28.16,28.23,26.51,27.68,351800.0],["2026-04-30",28.28,30.0,27.78,28.125,361000.0],["2026-05-01",28.17,28.86,26.715,26.85,298900.0],["2026-05-04",26.6,26.62,23.45,23.47,446200.0],["2026-05-05",23.26,23.28,21.2,22.62,402500.0],["2026-05-06",21.87,25.045,21.49,23.62,472200.0],["2026-05-07",23.11,23.61,22.04,22.11,231100.0],["2026-05-08",22.1,23.578,21.61,22.26,261700.0],["2026-05-11",24.22,25.26,21.83,23.56,709600.0],["2026-05-12",24.42,26.84,22.865,23.8,374800.0],["2026-05-13",23.61,24.87,22.63,24.87,238000.0],["2026-05-14",24.03,24.45,23.109,23.16,159800.0],["2026-05-15",22.93,23.08,21.0,22.34,181000.0],["2026-05-18",22.675,22.675,20.058,20.96,435900.0],["2026-05-19",20.0,20.83,19.33,19.9,228500.0],["2026-05-20",19.5,19.75,17.8,19.52,315100.0],["2026-05-21",18.87,19.99,18.7,19.21,175300.0],["2026-05-22",19.15,19.58,18.43,18.505,161000.0],["2026-05-26",18.07,20.1,16.3,19.54,339800.0],["2026-05-27",18.25,18.43,15.5,15.54,372500.0],["2026-05-28",15.0,16.17,14.81,15.78,254500.0],["2026-05-29",15.63,16.76,14.58,14.84,226600.0],["2026-06-01",13.98,14.4,13.22,13.95,292900.0],["2026-06-02",13.43,16.81,13.11,14.81,362900.0],["2026-06-03",14.28,15.48,13.63,13.75,206100.0],["2026-06-04",13.7,17.78,13.63,16.34,521200.0],["2026-06-05",16.31,30.9,15.51,22.17,9366700.0],["2026-06-08",18.04,20.62,17.82,18.27,748100.0],["2026-06-09",21.76,23.09,18.5,19.18,2563100.0],["2026-06-10",19.36,21.4,18.638,20.09,413000.0],["2026-06-11",20.09,22.45,19.6,21.22,476100.0],["2026-06-12",20.82,24.7,19.43,21.37,507200.0],["2026-06-15",20.95,21.13,17.8,19.18,383600.0],["2026-06-16",18.82,22.09,18.705,21.97,428100.0],["2026-06-17",22.5,23.79,19.9,20.35,400100.0],["2026-06-18",19.3,20.3,18.52,20.03,193600.0],["2026-06-22",19.15,20.0,18.62,19.53,195700.0],["2026-06-23",19.0,20.14,18.58,19.98,144900.0],["2026-06-24",19.72,20.72,18.81,18.81,247400.0],["2026-06-25",18.81,20.0,18.08,18.09,345200.0],["2026-06-26",17.77,19.0,16.49,18.23,1105000.0],["2026-06-29",17.58,17.79,15.2,15.61,558500.0],["2026-06-30",16.22,17.53,15.08,17.11,422700.0],["2026-07-01",17.0,18.59,17.0,18.08,285300.0],["2026-07-02",17.53,18.77,16.98,17.19,293600.0],["2026-07-06",17.1,17.1,15.94,16.05,209179.56343]]}