{"t":"BNZI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-12",104000.0,104000.0,100800.0,101500.0,62.0],["2021-02-16",101500.0,102500.0,101000.0,101700.0,38.0],["2021-02-17",101900.0,101900.0,101500.0,101500.0,35.0],["2021-02-18",101500.0,103100.0,101500.0,102100.0,11.0],["2021-02-19",102800.0,103700.0,102000.0,102400.0,27.0],["2021-02-22",102900.0,102900.0,101800.0,102000.0,11.0],["2021-02-23",101700.0,102500.0,101100.0,101800.0,13.0],["2021-02-24",101800.0,104200.0,101500.0,103700.0,22.0],["2021-02-25",103050.0,103900.0,101800.0,102200.0,7.0],["2021-02-26",102500.0,102500.0,100900.0,102100.0,13.0],["2021-03-01",102600.0,102600.0,101200.0,101300.0,3.0],["2021-03-02",101300.0,101400.0,100600.0,101000.0,12.0],["2021-03-03",101300.0,101300.0,99100.0,100000.0,11.0],["2021-03-04",100400.0,100400.0,99500.0,99800.0,11.0],["2021-03-05",100800.0,100800.0,98100.0,99200.0,13.0],["2021-03-08",99600.0,100400.0,98500.0,98700.0,12.0],["2021-03-09",99000.0,99200.0,98700.0,99100.0,2.0],["2021-03-10",99000.0,99200.0,98300.0,99200.0,18.0],["2021-03-11",98800.0,99200.0,98800.0,99200.0,1.0],["2021-03-12",99000.0,99400.0,98500.0,99000.0,26.0],["2021-03-15",99000.0,99000.0,99000.0,99000.0,0.0],["2021-03-16",98600.0,98600.0,98500.0,98600.0,3.0],["2021-03-17",99100.0,99100.0,98000.0,98500.0,8.0],["2021-03-18",98500.0,98700.0,98000.0,98600.0,15.0],["2021-03-19",98200.0,98600.0,98000.0,98000.0,1.0],["2021-03-22",98000.0,98500.0,98000.0,98300.0,1.0],["2021-03-23",98000.0,98350.0,97000.0,97700.0,11.0],["2021-03-24",97100.0,97100.0,96300.0,96600.0,14.0],["2021-03-25",96100.0,96800.0,96100.0,96800.0,2.0],["2021-03-26",96900.0,98000.0,96500.0,97700.0,3.0],["2021-03-29",97000.0,97550.0,96100.0,97000.0,1.0],["2021-03-30",98300.0,98300.0,98300.0,98300.0,0.0],["2021-03-31",97250.0,101000.0,96700.0,98900.0,42.0],["2021-04-01",99800.0,99800.0,98180.0,98800.0,4.0],["2021-04-05",99400.0,99400.0,98300.0,98500.0,8.0],["2021-04-06",98500.0,98850.0,98300.0,98300.0,9.0],["2021-04-07",98300.0,98300.0,97800.0,97800.0,2.0],["2021-04-08",98000.0,99300.0,98000.0,99300.0,3.0],["2021-04-09",98720.0,99350.0,98500.0,99300.0,4.0],["2021-04-12",98650.0,98650.0,97600.0,98350.0,0.0],["2021-04-13",98500.0,99050.0,98500.0,99050.0,3.0],["2021-04-14",98600.0,99000.0,98500.0,99000.0,0.0],["2021-04-15",98710.0,99400.0,98600.0,98600.0,1.0],["2021-04-16",98500.0,98700.0,98100.0,98600.0,1.0],["2021-04-19",98100.0,98500.0,98000.0,98500.0,2.0],["2021-04-20",98690.0,98690.0,97700.0,97700.0,0.0],["2021-04-21",97800.0,98100.0,97700.0,98100.0,7.0],["2021-04-22",98100.0,99300.0,98100.0,98500.0,2.0],["2021-04-23",98500.0,99050.0,97900.0,98800.0,2.0],["2021-04-26",98200.0,98350.0,98200.0,98350.0,0.0],["2021-04-27",98500.0,98500.0,96900.0,97000.0,47.0],["2021-04-28",97200.0,97500.0,97200.0,97500.0,18.0],["2021-04-29",97900.0,98000.0,97300.0,98000.0,3.0],["2021-04-30",98370.0,98900.0,98370.0,98600.0,0.0],["2021-05-03",97700.0,98800.0,97600.0,98200.0,2.0],["2021-05-04",97300.0,98000.0,97200.0,97900.0,27.0],["2021-05-05",97700.0,98400.0,97700.0,98300.0,2.0],["2021-05-06",98000.0,98500.0,98000.0,98400.0,20.0],["2021-05-07",97700.0,98600.0,97600.0,98600.0,3.0],["2021-05-10",98700.0,98700.0,97730.0,98600.0,24.0],["2021-05-11",98400.0,98500.0,97500.0,98000.0,14.0],["2021-05-12",97900.0,98400.0,97700.0,98300.0,5.0],["2021-05-13",97600.0,98300.0,97600.0,98200.0,4.0],["2021-05-14",97800.0,98280.0,97700.0,98000.0,6.0],["2021-05-17",98000.0,98000.0,97800.0,98000.0,3.0],["2021-05-18",98000.0,98000.0,98000.0,98000.0,0.0],["2021-05-19",97820.0,98000.0,97800.0,97800.0,0.0],["2021-05-20",97500.0,97780.0,97500.0,97620.0,0.0],["2021-05-21",97300.0,98000.0,97300.0,98000.0,6.0],["2021-05-24",97410.0,97500.0,97410.0,97500.0,0.0],["2021-05-25",97750.0,97750.0,97400.0,97700.0,0.0],["2021-05-26",97900.0,97900.0,97400.0,97600.0,0.0],["2021-05-27",97600.0,97600.0,97320.0,97320.0,0.0],["2021-05-28",97300.0,97600.0,97300.0,97600.0,1.0],["2021-06-01",97600.0,97600.0,97300.0,97300.0,0.0],["2021-06-02",97450.0,97450.0,97300.0,97300.0,0.0],["2021-06-03",97360.0,97400.0,97300.0,97400.0,0.0],["2021-06-04",97500.0,97500.0,97500.0,97500.0,0.0],["2021-06-07",97500.0,98100.0,97350.0,97700.0,1.0],["2021-06-08",97300.0,97310.0,97300.0,97310.0,0.0],["2021-06-09",98100.0,98100.0,97500.0,97500.0,0.0],["2021-06-10",97600.0,98100.0,97600.0,97900.0,2.0],["2021-06-11",98000.0,98100.0,97700.0,97700.0,1.0],["2021-06-14",97910.0,98000.0,97200.0,97400.0,4.0],["2021-06-15",97300.0,97300.0,97000.0,97300.0,0.0],["2021-06-16",97300.0,97300.0,97300.0,97300.0,0.0],["2021-06-17",97300.0,97400.0,97300.0,97400.0,0.0],["2021-06-18",97500.0,97500.0,97400.0,97400.0,2.0],["2021-06-21",97400.0,97400.0,97400.0,97400.0,0.0],["2021-06-22",97300.0,98200.0,97300.0,97500.0,3.0],["2021-06-23",97500.0,97500.0,97500.0,97500.0,0.0],["2021-06-24",97750.0,97930.0,97500.0,97750.0,0.0],["2021-06-25",97500.0,97800.0,97350.0,97500.0,0.0],["2021-06-28",97400.0,97500.0,96800.0,97200.0,1.0],["2021-06-29",97550.0,97550.0,96900.0,97100.0,0.0],["2021-06-30",96800.0,96900.0,96800.0,96800.0,1.0],["2021-07-01",97250.0,97250.0,96800.0,96800.0,0.0],["2021-07-02",97000.0,97000.0,96800.0,96800.0,0.0],["2021-07-06",97000.0,97150.0,96800.0,96800.0,1.0],["2021-07-07",97000.0,97100.0,96800.0,96900.0,0.0],["2021-07-08",96800.0,96800.0,96800.0,96800.0,0.0],["2021-07-09",96800.0,96900.0,96800.0,96900.0,1.0],["2021-07-12",96900.0,96900.0,96800.0,96800.0,0.0],["2021-07-13",97100.0,97100.0,96800.0,96900.0,0.0],["2021-07-14",97100.0,97100.0,96800.0,97000.0,0.0],["2021-07-15",97000.0,97000.0,97000.0,97000.0,0.0],["2021-07-16",96900.0,97100.0,96900.0,96900.0,0.0],["2021-07-19",96870.0,97100.0,96800.0,96800.0,1.0],["2021-07-20",96800.0,96800.0,96600.0,96800.0,0.0],["2021-07-21",96800.0,97100.0,96700.0,97000.0,1.0],["2021-07-22",97200.0,97200.0,96800.0,96800.0,0.0],["2021-07-23",97000.0,97240.0,97000.0,97000.0,0.0],["2021-07-26",96800.0,96800.0,96600.0,96800.0,0.0],["2021-07-27",97200.0,97200.0,97200.0,97200.0,0.0],["2021-07-28",96900.0,96900.0,96900.0,96900.0,0.0],["2021-07-29",96900.0,97150.0,96900.0,96900.0,0.0],["2021-07-30",97150.0,97190.0,96900.0,97070.0,0.0],["2021-08-02",96300.0,97100.0,96300.0,97000.0,0.0],["2021-08-03",97200.0,97200.0,97000.0,97100.0,0.0],["2021-08-04",96770.0,96770.0,96700.0,96700.0,0.0],["2021-08-05",96800.0,96900.0,96800.0,96900.0,1.0],["2021-08-06",98000.0,98000.0,97900.0,97900.0,0.0],["2021-08-09",96800.0,96800.0,96800.0,96800.0,0.0],["2021-08-10",96800.0,96800.0,96800.0,96800.0,0.0],["2021-08-11",97800.0,97800.0,97800.0,97800.0,0.0],["2021-08-12",97600.0,97600.0,97600.0,97600.0,0.0],["2021-08-13",97400.0,97800.0,96700.0,97800.0,0.0],["2021-08-16",97800.0,97800.0,96500.0,96500.0,0.0],["2021-08-17",96300.0,96400.0,96100.0,96300.0,0.0],["2021-08-18",96300.0,96300.0,96300.0,96300.0,0.0],["2021-08-19",96900.0,96900.0,96650.0,96800.0,0.0],["2021-08-20",97000.0,97400.0,97000.0,97000.0,2.0],["2021-08-23",96300.0,96300.0,96300.0,96300.0,0.0],["2021-08-24",96800.0,96800.0,96800.0,96800.0,0.0],["2021-08-25",97300.0,97300.0,97300.0,97300.0,8.0],["2021-08-26",97600.0,97600.0,97430.0,97430.0,0.0],["2021-08-27",97430.0,97430.0,97430.0,97430.0,0.0],["2021-08-30",96550.0,96550.0,96500.0,96500.0,0.0],["2021-08-31",96600.0,97700.0,96600.0,97500.0,0.0],["2021-09-01",96200.0,96200.0,96200.0,96200.0,0.0],["2021-09-02",96500.0,96500.0,96400.0,96500.0,0.0],["2021-09-03",96500.0,97100.0,96400.0,97100.0,0.0],["2021-09-07",96500.0,97010.0,96500.0,97010.0,0.0],["2021-09-08",97010.0,97010.0,97010.0,97010.0,0.0],["2021-09-09",97010.0,97010.0,97010.0,97010.0,0.0],["2021-09-10",97010.0,97010.0,97010.0,97010.0,0.0],["2021-09-13",96800.0,96800.0,96800.0,96800.0,0.0],["2021-09-14",97200.0,97430.0,96900.0,96900.0,0.0],["2021-09-15",96900.0,97200.0,96900.0,97000.0,1.0],["2021-09-16",97500.0,97500.0,96800.0,96800.0,0.0],["2021-09-17",96800.0,96800.0,96800.0,96800.0,0.0],["2021-09-20",97000.0,97500.0,96700.0,97440.0,3.0],["2021-09-21",97440.0,97440.0,97440.0,97440.0,0.0],["2021-09-22",97040.0,97040.0,97040.0,97040.0,0.0],["2021-09-23",97330.0,97330.0,96930.0,96930.0,0.0],["2021-09-24",96900.0,97400.0,96900.0,97400.0,0.0],["2021-09-27",97000.0,97400.0,97000.0,97400.0,0.0],["2021-09-28",97000.0,97000.0,97000.0,97000.0,0.0],["2021-09-29",97000.0,97400.0,97000.0,97300.0,0.0],["2021-09-30",97230.0,97350.0,97230.0,97300.0,75.0],["2021-10-01",97500.0,97600.0,97150.0,97300.0,19.0],["2021-10-04",97500.0,97500.0,97300.0,97300.0,0.0],["2021-10-05",97200.0,97800.0,97200.0,97200.0,0.0],["2021-10-06",97350.0,97600.0,97350.0,97500.0,1.0],["2021-10-07",97400.0,97700.0,97400.0,97700.0,0.0],["2021-10-08",97200.0,97700.0,97200.0,97700.0,0.0],["2021-10-11",97700.0,97700.0,97600.0,97600.0,0.0],["2021-10-12",97500.0,97700.0,97500.0,97700.0,0.0],["2021-10-13",97700.0,97800.0,97200.0,97800.0,22.0],["2021-10-14",97560.0,97700.0,97560.0,97700.0,0.0],["2021-10-15",97500.0,97800.0,97500.0,97800.0,0.0],["2021-10-18",97500.0,97800.0,97500.0,97500.0,0.0],["2021-10-19",97500.0,97500.0,97500.0,97500.0,0.0],["2021-10-20",97500.0,97500.0,97500.0,97500.0,0.0],["2021-10-21",97500.0,97500.0,97500.0,97500.0,0.0],["2021-10-22",97500.0,97800.0,97500.0,97800.0,10.0],["2021-10-25",97800.0,97800.0,97800.0,97800.0,0.0],["2021-10-26",97740.0,97800.0,97600.0,97800.0,0.0],["2021-10-27",97500.0,97800.0,97500.0,97800.0,1.0],["2021-10-28",97500.0,97800.0,97500.0,97800.0,0.0],["2021-10-29",97600.0,97800.0,97600.0,97600.0,0.0],["2021-11-01",97780.0,97800.0,97780.0,97800.0,0.0],["2021-11-02",97640.0,97700.0,97640.0,97700.0,0.0],["2021-11-03",97600.0,97800.0,97600.0,97800.0,0.0],["2021-11-04",97800.0,97800.0,97800.0,97800.0,0.0],["2021-11-05",97740.0,97800.0,97700.0,97800.0,0.0],["2021-11-08",97800.0,97800.0,97800.0,97800.0,0.0],["2021-11-09",97800.0,97800.0,97800.0,97800.0,0.0],["2021-11-10",97700.0,97800.0,97600.0,97700.0,1.0],["2021-11-11",97600.0,97800.0,97500.0,97800.0,0.0],["2021-11-12",97700.0,97800.0,97700.0,97800.0,0.0],["2021-11-15",97700.0,97800.0,97700.0,97800.0,0.0],["2021-11-16",97700.0,97900.0,97600.0,97900.0,2.0],["2021-11-17",97800.0,97900.0,97600.0,97900.0,46.0],["2021-11-18",97900.0,97900.0,97900.0,97900.0,0.0],["2021-11-19",97900.0,97900.0,97900.0,97900.0,0.0],["2021-11-22",97500.0,97800.0,97500.0,97800.0,1.0],["2021-11-23",97900.0,98000.0,97600.0,98000.0,1.0],["2021-11-24",98000.0,98000.0,98000.0,98000.0,0.0],["2021-11-26",97300.0,98000.0,97300.0,98000.0,0.0],["2021-11-29",97400.0,98000.0,97400.0,98000.0,17.0],["2021-11-30",97700.0,98000.0,97700.0,98000.0,11.0],["2021-12-01",98000.0,98000.0,97500.0,98000.0,9.0],["2021-12-02",97900.0,98200.0,97500.0,98200.0,9.0],["2021-12-03",97600.0,97900.0,97300.0,97800.0,0.0],["2021-12-06",97800.0,97800.0,97800.0,97800.0,0.0],["2021-12-07",97900.0,97900.0,97900.0,97900.0,0.0],["2021-12-08",97800.0,98000.0,97800.0,97900.0,0.0],["2021-12-09",98000.0,98200.0,97900.0,98200.0,1.0],["2021-12-10",97700.0,98100.0,97700.0,98100.0,0.0],["2021-12-13",97600.0,97600.0,97600.0,97600.0,0.0],["2021-12-14",97700.0,98000.0,97700.0,98000.0,57.0],["2021-12-15",98000.0,98000.0,98000.0,98000.0,0.0],["2021-12-16",98000.0,98000.0,97000.0,97600.0,1.0],["2021-12-17",97500.0,98000.0,97500.0,98000.0,0.0],["2021-12-20",97000.0,97000.0,97000.0,97000.0,0.0],["2021-12-21",97000.0,97000.0,97000.0,97000.0,0.0],["2021-12-22",97000.0,97000.0,97000.0,97000.0,0.0],["2021-12-23",97000.0,97000.0,97000.0,97000.0,0.0],["2021-12-27",97000.0,97000.0,97000.0,97000.0,0.0],["2021-12-28",97200.0,97900.0,97200.0,97200.0,1.0],["2021-12-29",97200.0,97800.0,97200.0,97800.0,0.0],["2021-12-30",97500.0,97500.0,97500.0,97500.0,0.0],["2021-12-31",97400.0,97800.0,97400.0,97600.0,0.0],["2022-01-03",97700.0,98300.0,97700.0,98300.0,5.0],["2022-01-04",97700.0,97700.0,97700.0,97700.0,0.0],["2022-01-05",97700.0,97700.0,97700.0,97700.0,0.0],["2022-01-06",97600.0,97600.0,97600.0,97600.0,8.0],["2022-01-07",97500.0,97900.0,97500.0,97900.0,0.0],["2022-01-10",97900.0,97900.0,97900.0,97900.0,0.0],["2022-01-11",97900.0,97900.0,97900.0,97900.0,0.0],["2022-01-12",97600.0,97600.0,97600.0,97600.0,0.0],["2022-01-13",97600.0,97600.0,97600.0,97600.0,0.0],["2022-01-14",97600.0,97600.0,97600.0,97600.0,0.0],["2022-01-18",97600.0,97600.0,97600.0,97600.0,0.0],["2022-01-19",97400.0,97470.0,97300.0,97470.0,0.0],["2022-01-20",97500.0,97500.0,97500.0,97500.0,1.0],["2022-01-21",97200.0,97200.0,97200.0,97200.0,1.0],["2022-01-24",97200.0,97210.0,97200.0,97200.0,1.0],["2022-01-25",97200.0,97700.0,97200.0,97700.0,1.0],["2022-01-26",97700.0,97700.0,97700.0,97700.0,0.0],["2022-01-27",97100.0,97700.0,97100.0,97120.0,1.0],["2022-01-28",97200.0,97500.0,97200.0,97340.0,1.0],["2022-01-31",97300.0,97700.0,97300.0,97450.0,1.0],["2022-02-01",97600.0,97700.0,97550.0,97550.0,1.0],["2022-02-02",97400.0,97400.0,97400.0,97400.0,0.0],["2022-02-03",97400.0,97500.0,97400.0,97500.0,7.0],["2022-02-04",97500.0,97500.0,97300.0,97400.0,2.0],["2022-02-07",97600.0,97700.0,97500.0,97700.0,8.0],["2022-02-08",97500.0,97500.0,97500.0,97500.0,0.0],["2022-02-09",97400.0,97700.0,97400.0,97700.0,0.0],["2022-02-10",97800.0,97800.0,97700.0,97700.0,1.0],["2022-02-11",97700.0,97700.0,97700.0,97700.0,0.0],["2022-02-14",97690.0,97690.0,97630.0,97630.0,0.0],["2022-02-15",97800.0,97800.0,97800.0,97800.0,1.0],["2022-02-16",97800.0,97800.0,97800.0,97800.0,2.0],["2022-02-17",97700.0,98000.0,97700.0,98000.0,1.0],["2022-02-18",97800.0,97800.0,97700.0,97800.0,9.0],["2022-02-22",97700.0,98100.0,97700.0,97800.0,2.0],["2022-02-23",97700.0,97700.0,97700.0,97700.0,80.0],["2022-02-24",97800.0,97800.0,97600.0,97600.0,0.0],["2022-02-25",97700.0,97800.0,97700.0,97700.0,30.0],["2022-02-28",97700.0,97700.0,97700.0,97700.0,1.0],["2022-03-01",97800.0,97900.0,97700.0,97700.0,17.0],["2022-03-02",97700.0,97700.0,97700.0,97700.0,16.0],["2022-03-03",97900.0,97900.0,97900.0,97900.0,1.0],["2022-03-04",97900.0,97900.0,97900.0,97900.0,1.0],["2022-03-07",97800.0,97800.0,97800.0,97800.0,0.0],["2022-03-08",97800.0,97800.0,97800.0,97800.0,0.0],["2022-03-09",97900.0,97900.0,97800.0,97900.0,8.0],["2022-03-10",97900.0,97900.0,97900.0,97900.0,72.0],["2022-03-11",98000.0,98100.0,97900.0,97900.0,0.0],["2022-03-14",97900.0,97900.0,97900.0,97900.0,1.0],["2022-03-15",97800.0,98000.0,97500.0,97700.0,47.0],["2022-03-16",97700.0,97800.0,97700.0,97800.0,0.0],["2022-03-17",97800.0,97800.0,97800.0,97800.0,0.0],["2022-03-18",97900.0,98000.0,97900.0,97900.0,1.0],["2022-03-21",98100.0,98100.0,97800.0,97900.0,2.0],["2022-03-22",97900.0,97900.0,97900.0,97900.0,0.0],["2022-03-23",97900.0,97900.0,97900.0,97900.0,0.0],["2022-03-24",97900.0,97900.0,97900.0,97900.0,0.0],["2022-03-25",98000.0,98000.0,98000.0,98000.0,3.0],["2022-03-28",97800.0,98000.0,97800.0,98000.0,20.0],["2022-03-29",98100.0,98200.0,97900.0,98000.0,1.0],["2022-03-30",98300.0,98300.0,97900.0,97900.0,20.0],["2022-03-31",97900.0,98000.0,97900.0,98000.0,0.0],["2022-04-01",98000.0,98000.0,98000.0,98000.0,0.0],["2022-04-04",98000.0,98000.0,98000.0,98000.0,0.0],["2022-04-05",98000.0,98300.0,98000.0,98300.0,0.0],["2022-04-06",98000.0,98100.0,98000.0,98100.0,0.0],["2022-04-07",98100.0,98100.0,98100.0,98100.0,0.0],["2022-04-08",98400.0,98400.0,98250.0,98400.0,17.0],["2022-04-11",98300.0,98400.0,98200.0,98200.0,1.0],["2022-04-12",98700.0,98700.0,98200.0,98200.0,1.0],["2022-04-13",98200.0,98200.0,98200.0,98200.0,0.0],["2022-04-14",98450.0,98450.0,98300.0,98400.0,0.0],["2022-04-18",98350.0,98350.0,98350.0,98350.0,0.0],["2022-04-19",98350.0,98350.0,98350.0,98350.0,0.0],["2022-04-20",98350.0,98350.0,98350.0,98350.0,0.0],["2022-04-21",98500.0,98500.0,98300.0,98320.0,2.0],["2022-04-22",98300.0,98350.0,98300.0,98350.0,4.0],["2022-04-25",98300.0,98310.0,98300.0,98300.0,0.0],["2022-04-26",98300.0,98400.0,98300.0,98400.0,0.0],["2022-04-27",98400.0,98400.0,98400.0,98400.0,0.0],["2022-04-28",98450.0,98450.0,98450.0,98450.0,0.0],["2022-04-29",98300.0,98300.0,98300.0,98300.0,0.0],["2022-05-02",98500.0,98500.0,98500.0,98500.0,0.0],["2022-05-03",98300.0,98300.0,98300.0,98300.0,0.0],["2022-05-04",98500.0,98500.0,98400.0,98400.0,1.0],["2022-05-05",98400.0,98400.0,98300.0,98300.0,75.0],["2022-05-06",98300.0,98300.0,98300.0,98300.0,0.0],["2022-05-09",98300.0,98300.0,98300.0,98300.0,0.0],["2022-05-10",98300.0,98300.0,98200.0,98200.0,1.0],["2022-05-11",98100.0,98100.0,98000.0,98000.0,2.0],["2022-05-12",98000.0,98200.0,98000.0,98200.0,3.0],["2022-05-13",98200.0,98300.0,98200.0,98300.0,0.0],["2022-05-16",98200.0,98200.0,98200.0,98200.0,0.0],["2022-05-17",98200.0,98200.0,98100.0,98100.0,3.0],["2022-05-18",98100.0,98100.0,98100.0,98100.0,0.0],["2022-05-19",98100.0,98100.0,98100.0,98100.0,0.0],["2022-05-20",98100.0,98100.0,98100.0,98100.0,0.0],["2022-05-23",98200.0,98200.0,98200.0,98200.0,0.0],["2022-05-24",98200.0,98200.0,98100.0,98200.0,91.0],["2022-05-25",98200.0,98200.0,98200.0,98200.0,0.0],["2022-05-26",98200.0,98200.0,98200.0,98200.0,0.0],["2022-05-27",98200.0,98250.0,98200.0,98250.0,21.0],["2022-05-31",98200.0,98300.0,98200.0,98300.0,3.0],["2022-06-01",98300.0,98300.0,98100.0,98200.0,10.0],["2022-06-02",98200.0,98200.0,98200.0,98200.0,0.0],["2022-06-03",98200.0,98200.0,98200.0,98200.0,0.0],["2022-06-06",98800.0,98800.0,98200.0,98200.0,0.0],["2022-06-07",98300.0,98300.0,98300.0,98300.0,0.0],["2022-06-08",98300.0,98300.0,98300.0,98300.0,0.0],["2022-06-09",98440.0,98440.0,98440.0,98440.0,0.0],["2022-06-10",98400.0,98500.0,98400.0,98400.0,0.0],["2022-06-13",98300.0,98400.0,98250.0,98400.0,12.0],["2022-06-14",98400.0,98400.0,98320.0,98400.0,0.0],["2022-06-15",98400.0,98400.0,98300.0,98390.0,0.0],["2022-06-16",98300.0,98300.0,98300.0,98300.0,2.0],["2022-06-17",98400.0,98700.0,98200.0,98700.0,3.0],["2022-06-21",98900.0,98900.0,98900.0,98900.0,0.0],["2022-06-22",98200.0,98200.0,98200.0,98200.0,1.0],["2022-06-23",98200.0,98400.0,98200.0,98300.0,1.0],["2022-06-24",98300.0,98300.0,98300.0,98300.0,0.0],["2022-06-27",98300.0,98300.0,98300.0,98300.0,0.0],["2022-06-28",98500.0,98600.0,98500.0,98500.0,0.0],["2022-06-29",98500.0,98500.0,98400.0,98400.0,0.0],["2022-06-30",98500.0,98500.0,98400.0,98400.0,0.0],["2022-07-01",98400.0,98400.0,98400.0,98400.0,0.0],["2022-07-05",98500.0,98700.0,98300.0,98400.0,15.0],["2022-07-06",98500.0,98500.0,98500.0,98500.0,0.0],["2022-07-07",98450.0,98450.0,98300.0,98300.0,0.0],["2022-07-08",98300.0,98300.0,98300.0,98300.0,0.0],["2022-07-11",98300.0,98300.0,98300.0,98300.0,0.0],["2022-07-12",98500.0,98500.0,98500.0,98500.0,0.0],["2022-07-13",98500.0,98500.0,98500.0,98500.0,0.0],["2022-07-14",98500.0,98500.0,98500.0,98500.0,0.0],["2022-07-15",98500.0,98500.0,98500.0,98500.0,80.0],["2022-07-18",98500.0,98700.0,98500.0,98500.0,0.0],["2022-07-19",98700.0,98700.0,98700.0,98700.0,0.0],["2022-07-20",98500.0,98700.0,98500.0,98650.0,5.0],["2022-07-21",98650.0,98650.0,98650.0,98650.0,0.0],["2022-07-22",98600.0,98900.0,98600.0,98700.0,2.0],["2022-07-25",98700.0,98700.0,98700.0,98700.0,0.0],["2022-07-26",98700.0,98800.0,98700.0,98800.0,1.0],["2022-07-27",98700.0,98900.0,98700.0,98900.0,22.0],["2022-07-28",98700.0,98900.0,98700.0,98900.0,1.0],["2022-07-29",98900.0,98900.0,98900.0,98900.0,0.0],["2022-08-01",98700.0,98850.0,98700.0,98850.0,0.0],["2022-08-02",99000.0,99000.0,98700.0,98700.0,1.0],["2022-08-03",98700.0,98900.0,98700.0,98700.0,1.0],["2022-08-04",98700.0,98700.0,98700.0,98700.0,0.0],["2022-08-05",98800.0,98850.0,98800.0,98800.0,0.0],["2022-08-08",98800.0,98800.0,98800.0,98800.0,0.0],["2022-08-09",98800.0,98800.0,98800.0,98800.0,2.0],["2022-08-10",99100.0,99100.0,99100.0,99100.0,0.0],["2022-08-11",98900.0,98900.0,98900.0,98900.0,0.0],["2022-08-12",98900.0,98900.0,98900.0,98900.0,0.0],["2022-08-15",98900.0,98900.0,98900.0,98900.0,0.0],["2022-08-16",98900.0,99000.0,98900.0,99000.0,162.0],["2022-08-17",99000.0,99000.0,99000.0,99000.0,0.0],["2022-08-18",99040.0,99040.0,98900.0,98900.0,2.0],["2022-08-19",98900.0,98900.0,98900.0,98900.0,0.0],["2022-08-22",99100.0,99200.0,99100.0,99200.0,1.0],["2022-08-23",99200.0,99200.0,99200.0,99200.0,0.0],["2022-08-24",99200.0,99200.0,99200.0,99200.0,0.0],["2022-08-25",99100.0,99250.0,99100.0,99100.0,6.0],["2022-08-26",99000.0,99080.0,99000.0,99080.0,0.0],["2022-08-29",99080.0,99080.0,99080.0,99080.0,0.0],["2022-08-30",99100.0,99100.0,99100.0,99100.0,0.0],["2022-08-31",99150.0,99200.0,99100.0,99200.0,0.0],["2022-09-01",99250.0,99250.0,99150.0,99200.0,11.0],["2022-09-02",99100.0,99150.0,99100.0,99100.0,1.0],["2022-09-06",99100.0,99100.0,99100.0,99100.0,0.0],["2022-09-07",99100.0,99100.0,99100.0,99100.0,0.0],["2022-09-08",99100.0,99100.0,99100.0,99100.0,0.0],["2022-09-09",99100.0,99100.0,99100.0,99100.0,3.0],["2022-09-12",99100.0,99100.0,99100.0,99100.0,0.0],["2022-09-13",99100.0,99100.0,99100.0,99100.0,0.0],["2022-09-14",99200.0,99200.0,99200.0,99200.0,0.0],["2022-09-15",99250.0,99250.0,99200.0,99200.0,0.0],["2022-09-16",99200.0,99200.0,99200.0,99200.0,0.0],["2022-09-19",99200.0,99200.0,99200.0,99200.0,1.0],["2022-09-20",99200.0,99200.0,99200.0,99200.0,0.0],["2022-09-21",99300.0,99300.0,99150.0,99200.0,4.0],["2022-09-22",99300.0,99300.0,99300.0,99300.0,0.0],["2022-09-23",99300.0,99300.0,99300.0,99300.0,0.0],["2022-09-26",99500.0,99500.0,99300.0,99300.0,0.0],["2022-09-27",99350.0,99350.0,99350.0,99350.0,0.0],["2022-09-28",99350.0,99350.0,99350.0,99350.0,0.0],["2022-09-29",99350.0,99350.0,99350.0,99350.0,0.0],["2022-09-30",99400.0,99400.0,99300.0,99300.0,19.0],["2022-10-03",99400.0,99450.0,99300.0,99400.0,13.0],["2022-10-04",99400.0,99500.0,99400.0,99400.0,34.0],["2022-10-05",99500.0,99600.0,99500.0,99500.0,7.0],["2022-10-06",99500.0,99550.0,99400.0,99550.0,9.0],["2022-10-07",99600.0,99600.0,99600.0,99600.0,0.0],["2022-10-10",99500.0,99700.0,99500.0,99700.0,1.0],["2022-10-11",99600.0,99700.0,99600.0,99600.0,1.0],["2022-10-12",99650.0,99650.0,99600.0,99600.0,1.0],["2022-10-13",99600.0,99650.0,99600.0,99650.0,10.0],["2022-10-14",99650.0,99650.0,99650.0,99650.0,0.0],["2022-10-17",99700.0,99750.0,99700.0,99700.0,0.0],["2022-10-18",99700.0,99700.0,99700.0,99700.0,0.0],["2022-10-19",99700.0,99800.0,99700.0,99800.0,0.0],["2022-10-20",99750.0,99750.0,99750.0,99750.0,0.0],["2022-10-21",99800.0,99850.0,99700.0,99700.0,10.0],["2022-10-24",99750.0,99800.0,99700.0,99800.0,22.0],["2022-10-25",99900.0,99900.0,99850.0,99900.0,2.0],["2022-10-26",99900.0,99900.0,99900.0,99900.0,0.0],["2022-10-27",99900.0,99900.0,99900.0,99900.0,0.0],["2022-10-28",99950.0,100000.0,99900.0,99950.0,1.0],["2022-10-31",99900.0,99900.0,99900.0,99900.0,0.0],["2022-11-01",99900.0,100000.0,99850.0,99900.0,24.0],["2022-11-02",100000.0,100000.0,100000.0,100000.0,0.0],["2022-11-03",100000.0,100000.0,100000.0,100000.0,0.0],["2022-11-04",100000.0,100000.0,100000.0,100000.0,0.0],["2022-11-07",100000.0,100100.0,100000.0,100100.0,0.0],["2022-11-08",100100.0,100100.0,100100.0,100100.0,0.0],["2022-11-09",100150.0,100150.0,100150.0,100150.0,0.0],["2022-11-10",100200.0,100200.0,100100.0,100100.0,18.0],["2022-11-11",100200.0,100200.0,100200.0,100200.0,0.0],["2022-11-14",100100.0,100200.0,100100.0,100180.0,0.0],["2022-11-15",100200.0,100200.0,100100.0,100200.0,15.0],["2022-11-16",100200.0,100200.0,100200.0,100200.0,0.0],["2022-11-17",100200.0,100200.0,100200.0,100200.0,0.0],["2022-11-18",100200.0,100200.0,100200.0,100200.0,0.0],["2022-11-21",100200.0,100200.0,100200.0,100200.0,0.0],["2022-11-22",100300.0,100300.0,100300.0,100300.0,0.0],["2022-11-23",100300.0,100300.0,100300.0,100300.0,0.0],["2022-11-25",100400.0,100400.0,100400.0,100400.0,0.0],["2022-11-28",100400.0,100400.0,100400.0,100400.0,0.0],["2022-11-29",100400.0,100400.0,100400.0,100400.0,0.0],["2022-11-30",100350.0,100350.0,100300.0,100300.0,1.0],["2022-12-01",100300.0,100300.0,100300.0,100300.0,92.0],["2022-12-02",100400.0,100400.0,100350.0,100400.0,2.0],["2022-12-05",100450.0,100450.0,100450.0,100450.0,4.0],["2022-12-06",100400.0,100500.0,100400.0,100450.0,2.0],["2022-12-07",100450.0,100450.0,100400.0,100400.0,0.0],["2022-12-08",100500.0,100500.0,100500.0,100500.0,22.0],["2022-12-09",100550.0,100600.0,100500.0,100550.0,30.0],["2022-12-12",100530.0,100550.0,100500.0,100550.0,0.0],["2022-12-13",100700.0,100700.0,100500.0,100700.0,0.0],["2022-12-14",100500.0,100550.0,100500.0,100500.0,5.0],["2022-12-15",100520.0,100520.0,100500.0,100500.0,1.0],["2022-12-16",100500.0,100500.0,100400.0,100400.0,1.0],["2022-12-19",100400.0,100400.0,91900.0,99500.0,0.0],["2022-12-20",100500.0,100650.0,100250.0,100600.0,52.0],["2022-12-21",100700.0,101000.0,100700.0,100700.0,1.0],["2022-12-22",101000.0,101000.0,100850.0,100870.0,40.0],["2022-12-23",101000.0,101000.0,101000.0,101000.0,0.0],["2022-12-27",101000.0,101100.0,100950.0,101000.0,3.0],["2022-12-28",101150.0,101150.0,101150.0,101150.0,0.0],["2022-12-29",101050.0,101300.0,101050.0,101200.0,1.0],["2022-12-30",101300.0,101300.0,101200.0,101200.0,0.0],["2023-01-03",101000.0,101000.0,101000.0,101000.0,0.0],["2023-01-04",101000.0,101200.0,100800.0,101200.0,2.0],["2023-01-05",100500.0,101200.0,100500.0,100700.0,1.0],["2023-01-06",100820.0,101300.0,100820.0,101250.0,3.0],["2023-01-09",100800.0,101120.0,100800.0,101100.0,1.0],["2023-01-10",102200.0,102200.0,102200.0,102200.0,0.0],["2023-01-11",102200.0,102200.0,102200.0,102200.0,0.0],["2023-01-12",102200.0,102200.0,102200.0,102200.0,0.0],["2023-01-13",100900.0,101000.0,100900.0,100900.0,0.0],["2023-01-17",100900.0,100900.0,100900.0,100900.0,0.0],["2023-01-18",100900.0,100900.0,100900.0,100900.0,0.0],["2023-01-19",100900.0,100900.0,100900.0,100900.0,0.0],["2023-01-20",100900.0,100900.0,100900.0,100900.0,0.0],["2023-01-23",100900.0,101500.0,100900.0,101100.0,1.0],["2023-01-24",101000.0,101200.0,100900.0,101200.0,0.0],["2023-01-25",101300.0,101500.0,101100.0,101500.0,2.0],["2023-01-26",101600.0,101600.0,101600.0,101600.0,0.0],["2023-01-27",101600.0,101810.0,101600.0,101800.0,1.0],["2023-01-30",101800.0,101800.0,101800.0,101800.0,0.0],["2023-01-31",101700.0,101800.0,101700.0,101800.0,0.0],["2023-02-01",102400.0,102400.0,102400.0,102400.0,0.0],["2023-02-02",101900.0,102100.0,101900.0,102100.0,0.0],["2023-02-03",102100.0,102100.0,102100.0,102100.0,0.0],["2023-02-06",102200.0,102200.0,102000.0,102000.0,0.0],["2023-02-07",102000.0,102000.0,102000.0,102000.0,0.0],["2023-02-08",102500.0,102500.0,102500.0,102500.0,0.0],["2023-02-09",102500.0,102500.0,102500.0,102500.0,0.0],["2023-02-10",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-13",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-14",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-15",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-16",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-17",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-21",101600.0,101700.0,101600.0,101650.0,0.0],["2023-02-22",102100.0,102100.0,102100.0,102100.0,0.0],["2023-02-23",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-24",101600.0,101600.0,101600.0,101600.0,0.0],["2023-02-27",102900.0,102900.0,102050.0,102050.0,1.0],["2023-02-28",102050.0,102050.0,102050.0,102050.0,0.0],["2023-03-01",102000.0,102000.0,102000.0,102000.0,0.0],["2023-03-02",103000.0,103000.0,103000.0,103000.0,0.0],["2023-03-03",103000.0,103000.0,103000.0,103000.0,0.0],["2023-03-06",103000.0,103000.0,103000.0,103000.0,0.0],["2023-03-07",103000.0,103000.0,103000.0,103000.0,0.0],["2023-03-08",102300.0,102300.0,102300.0,102300.0,0.0],["2023-03-09",102500.0,102700.0,102500.0,102700.0,2.0],["2023-03-10",102900.0,103060.0,102800.0,102800.0,1.0],["2023-03-13",102990.0,102990.0,102990.0,102990.0,0.0],["2023-03-14",103500.0,103500.0,103500.0,103500.0,0.0],["2023-03-15",103500.0,103500.0,103300.0,103300.0,0.0],["2023-03-16",103300.0,103300.0,103300.0,103300.0,0.0],["2023-03-17",103300.0,103300.0,103300.0,103300.0,0.0],["2023-03-20",103500.0,103500.0,103500.0,103500.0,0.0],["2023-03-21",103500.0,103500.0,103500.0,103500.0,0.0],["2023-03-22",103500.0,103500.0,103500.0,103500.0,0.0],["2023-03-23",103500.0,103500.0,103500.0,103500.0,0.0],["2023-03-24",103500.0,103500.0,103500.0,103500.0,0.0],["2023-03-27",102400.0,102400.0,102400.0,102400.0,2.0],["2023-03-28",102400.0,102400.0,102400.0,102400.0,0.0],["2023-03-29",102800.0,102800.0,102800.0,102800.0,0.0],["2023-03-30",102800.0,102800.0,102800.0,102800.0,0.0],["2023-03-31",102800.0,102800.0,102800.0,102800.0,0.0],["2023-04-03",102800.0,102800.0,102800.0,102800.0,0.0],["2023-04-04",102700.0,103450.0,102700.0,103450.0,0.0],["2023-04-05",103500.0,103500.0,103500.0,103500.0,0.0],["2023-04-06",103500.0,103500.0,103500.0,103500.0,0.0],["2023-04-10",103500.0,103500.0,103500.0,103500.0,0.0],["2023-04-11",103500.0,103500.0,103450.0,103450.0,0.0],["2023-04-12",103400.0,103400.0,103100.0,103100.0,1.0],["2023-04-13",103100.0,103100.0,103100.0,103100.0,0.0],["2023-04-14",103100.0,103100.0,103100.0,103100.0,0.0],["2023-04-17",103100.0,103100.0,103100.0,103100.0,0.0],["2023-04-18",103100.0,103100.0,103100.0,103100.0,0.0],["2023-04-19",103300.0,103300.0,103300.0,103300.0,0.0],["2023-04-20",104000.0,104100.0,104000.0,104050.0,2.0],["2023-04-21",104100.0,104100.0,104050.0,104050.0,0.0],["2023-04-24",104100.0,104100.0,104100.0,104100.0,0.0],["2023-04-25",104100.0,104100.0,104100.0,104100.0,0.0],["2023-04-26",104300.0,104300.0,104000.0,104050.0,0.0],["2023-04-27",104000.0,104000.0,104000.0,104000.0,0.0],["2023-04-28",104000.0,104000.0,104000.0,104000.0,0.0],["2023-05-01",104500.0,104500.0,104000.0,104000.0,2.0],["2023-05-02",104320.0,104320.0,104320.0,104320.0,0.0],["2023-05-03",104320.0,104320.0,104320.0,104320.0,0.0],["2023-05-04",104320.0,104320.0,104320.0,104320.0,0.0],["2023-05-05",106900.0,106900.0,106900.0,106900.0,0.0],["2023-05-08",104900.0,105000.0,104900.0,105000.0,0.0],["2023-05-09",105000.0,105000.0,105000.0,105000.0,0.0],["2023-05-10",103500.0,103500.0,103500.0,103500.0,0.0],["2023-05-11",104200.0,104200.0,104200.0,104200.0,0.0],["2023-05-12",104200.0,104200.0,104200.0,104200.0,0.0],["2023-05-15",104200.0,104200.0,104200.0,104200.0,0.0],["2023-05-16",105000.0,105100.0,105000.0,105100.0,1.0],["2023-05-17",105100.0,105300.0,105100.0,105300.0,1.0],["2023-05-18",105300.0,105300.0,105300.0,105300.0,0.0],["2023-05-19",105300.0,105300.0,105300.0,105300.0,0.0],["2023-05-22",105300.0,105300.0,105200.0,105300.0,0.0],["2023-05-23",105250.0,105250.0,105100.0,105100.0,2.0],["2023-05-24",105100.0,105100.0,105100.0,105100.0,0.0],["2023-05-25",105100.0,105100.0,105100.0,105100.0,0.0],["2023-05-26",105100.0,105100.0,105100.0,105100.0,0.0],["2023-05-30",105100.0,105100.0,105100.0,105100.0,0.0],["2023-05-31",105100.0,105100.0,104500.0,104600.0,65.0],["2023-06-01",104600.0,104600.0,104250.0,104500.0,9.0],["2023-06-02",104400.0,104400.0,104400.0,104400.0,3.0],["2023-06-05",104500.0,104500.0,104500.0,104500.0,2.0],["2023-06-06",104700.0,104700.0,104700.0,104700.0,0.0],["2023-06-07",104700.0,104700.0,104700.0,104700.0,0.0],["2023-06-08",104700.0,104700.0,104700.0,104700.0,0.0],["2023-06-09",104700.0,104700.0,104700.0,104700.0,0.0],["2023-06-12",104500.0,104700.0,104500.0,104600.0,1.0],["2023-06-13",104700.0,104700.0,104500.0,104500.0,6.0],["2023-06-14",103310.0,104500.0,93200.0,102200.0,1.0],["2023-06-15",104500.0,104500.0,103400.0,104200.0,1.0],["2023-06-16",104300.0,104600.0,104150.0,104350.0,5.0],["2023-06-20",104400.0,105000.0,104400.0,105000.0,10.0],["2023-06-21",105000.0,105300.0,105000.0,105300.0,1.0],["2023-06-22",105400.0,111500.0,105100.0,105500.0,166.0],["2023-06-23",105000.0,107000.0,105000.0,105500.0,50.0],["2023-06-26",108700.0,112000.0,105400.0,106500.0,6.0],["2023-06-27",105700.0,105700.0,105200.0,105200.0,87.0],["2023-06-28",103700.0,104500.0,103250.0,104000.0,39.0],["2023-06-29",103260.0,103500.0,103000.0,103300.0,2.0],["2023-06-30",104000.0,105500.0,103500.0,105200.0,1.0],["2023-07-03",105500.0,105500.0,105200.0,105200.0,1.0],["2023-07-05",105500.0,105500.0,104600.0,105000.0,4.0],["2023-07-06",104700.0,105000.0,104700.0,104800.0,2.0],["2023-07-07",104900.0,105000.0,104900.0,105000.0,0.0],["2023-07-10",104800.0,105340.0,104800.0,104800.0,2.0],["2023-07-11",104500.0,105200.0,104500.0,104900.0,31.0],["2023-07-12",104700.0,104800.0,104700.0,104800.0,35.0],["2023-07-13",105050.0,105300.0,104800.0,104900.0,1.0],["2023-07-14",105400.0,105400.0,104800.0,104800.0,0.0],["2023-07-17",104800.0,104800.0,104800.0,104800.0,1.0],["2023-07-18",104900.0,104900.0,104900.0,104900.0,0.0],["2023-07-19",105390.0,105390.0,104800.0,104800.0,5.0],["2023-07-20",104800.0,104800.0,104800.0,104800.0,0.0],["2023-07-21",104800.0,104800.0,104800.0,104800.0,0.0],["2023-07-24",104800.0,104800.0,104600.0,104700.0,5.0],["2023-07-25",104800.0,104800.0,104700.0,104700.0,1.0],["2023-07-26",104800.0,105000.0,104600.0,104700.0,2.0],["2023-07-27",104700.0,104800.0,104500.0,104500.0,1.0],["2023-07-28",104700.0,104800.0,104600.0,104700.0,0.0],["2023-07-31",104700.0,104800.0,104700.0,104700.0,0.0],["2023-08-01",104700.0,104700.0,104700.0,104700.0,0.0],["2023-08-02",104700.0,104800.0,104700.0,104800.0,0.0],["2023-08-03",104750.0,104850.0,104750.0,104850.0,11.0],["2023-08-04",104700.0,104900.0,104700.0,104900.0,0.0],["2023-08-07",104800.0,105000.0,104800.0,105000.0,1.0],["2023-08-08",104900.0,105000.0,104900.0,105000.0,1.0],["2023-08-09",105000.0,105000.0,105000.0,105000.0,0.0],["2023-08-10",105250.0,105300.0,104900.0,104900.0,0.0],["2023-08-11",105000.0,105000.0,104700.0,104700.0,0.0],["2023-08-14",104900.0,104900.0,104900.0,104900.0,6.0],["2023-08-15",104900.0,104900.0,104900.0,104900.0,0.0],["2023-08-16",104900.0,104900.0,104900.0,104900.0,0.0],["2023-08-17",104900.0,104900.0,104900.0,104900.0,0.0],["2023-08-18",104900.0,104900.0,104900.0,104900.0,0.0],["2023-08-21",104900.0,105000.0,104900.0,105000.0,0.0],["2023-08-22",105000.0,105000.0,105000.0,105000.0,0.0],["2023-08-23",105100.0,105100.0,105100.0,105100.0,5.0],["2023-08-24",105100.0,105100.0,105100.0,105100.0,0.0],["2023-08-25",105100.0,105300.0,105100.0,105100.0,0.0],["2023-08-28",105000.0,105100.0,105000.0,105000.0,0.0],["2023-08-29",105200.0,105200.0,105100.0,105100.0,1.0],["2023-08-30",105100.0,105100.0,104900.0,104900.0,0.0],["2023-08-31",105100.0,105100.0,104800.0,104800.0,0.0],["2023-09-01",105200.0,105230.0,104900.0,104900.0,0.0],["2023-09-05",104900.0,104900.0,104900.0,104900.0,0.0],["2023-09-06",104900.0,104900.0,104900.0,104900.0,0.0],["2023-09-07",105000.0,105300.0,105000.0,105200.0,1.0],["2023-09-08",105200.0,105200.0,105200.0,105200.0,1.0],["2023-09-11",105200.0,105200.0,105200.0,105200.0,0.0],["2023-09-12",105300.0,105300.0,105300.0,105300.0,0.0],["2023-09-13",105500.0,105500.0,105500.0,105500.0,1.0],["2023-09-14",105500.0,105500.0,105500.0,105500.0,0.0],["2023-09-15",105500.0,105500.0,105500.0,105500.0,0.0],["2023-09-18",105700.0,105700.0,105700.0,105700.0,0.0],["2023-09-19",105500.0,105500.0,105500.0,105500.0,0.0],["2023-09-20",105700.0,105700.0,105700.0,105700.0,0.0],["2023-09-21",105700.0,105700.0,105650.0,105700.0,1.0],["2023-09-22",105900.0,105900.0,105610.0,105800.0,0.0],["2023-09-25",105700.0,105700.0,105600.0,105650.0,4.0],["2023-09-26",105700.0,105700.0,105600.0,105600.0,0.0],["2023-09-27",105600.0,105600.0,105600.0,105600.0,0.0],["2023-09-28",105800.0,105800.0,105700.0,105700.0,0.0],["2023-09-29",105800.0,105800.0,105700.0,105700.0,1.0],["2023-10-02",106000.0,106000.0,105700.0,105700.0,1.0],["2023-10-03",105700.0,105700.0,105700.0,105700.0,0.0],["2023-10-04",105800.0,105900.0,105800.0,105800.0,3.0],["2023-10-05",106000.0,106000.0,105810.0,106000.0,0.0],["2023-10-06",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-09",106000.0,106000.0,105930.0,105930.0,0.0],["2023-10-10",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-11",105940.0,106000.0,105940.0,105980.0,0.0],["2023-10-12",105980.0,105980.0,105980.0,105980.0,0.0],["2023-10-13",105980.0,105980.0,105980.0,105980.0,0.0],["2023-10-16",105800.0,106000.0,105800.0,106000.0,0.0],["2023-10-17",105840.0,105840.0,105840.0,105840.0,0.0],["2023-10-18",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-19",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-20",105900.0,105900.0,105900.0,105900.0,7.0],["2023-10-23",105900.0,105900.0,105900.0,105900.0,0.0],["2023-10-24",106000.0,106000.0,105900.0,105900.0,0.0],["2023-10-25",106000.0,106000.0,106000.0,106000.0,5.0],["2023-10-26",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-27",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-30",106000.0,106000.0,106000.0,106000.0,0.0],["2023-10-31",105800.0,105900.0,105800.0,105800.0,1.0],["2023-11-01",106000.0,106000.0,106000.0,106000.0,0.0],["2023-11-02",106000.0,106000.0,106000.0,106000.0,6.0],["2023-11-03",106100.0,106100.0,106000.0,106000.0,2.0],["2023-11-06",105910.0,106100.0,105910.0,106100.0,0.0],["2023-11-07",105900.0,105900.0,105900.0,105900.0,1.0],["2023-11-08",105900.0,105900.0,105900.0,105900.0,0.0],["2023-11-09",106100.0,106100.0,106100.0,106100.0,0.0],["2023-11-10",106100.0,106100.0,106050.0,106100.0,1.0],["2023-11-13",106100.0,106100.0,106100.0,106100.0,0.0],["2023-11-14",106100.0,106200.0,106100.0,106200.0,10.0],["2023-11-15",106300.0,106400.0,106300.0,106400.0,2.0],["2023-11-16",106500.0,106500.0,106500.0,106500.0,3.0],["2023-11-17",106500.0,106500.0,106500.0,106500.0,0.0],["2023-11-20",106700.0,106700.0,106700.0,106700.0,0.0],["2023-11-21",106600.0,106600.0,106600.0,106600.0,0.0],["2023-11-22",106600.0,106600.0,106600.0,106600.0,0.0],["2023-11-24",106800.0,106800.0,106800.0,106800.0,1.0],["2023-11-27",106800.0,106800.0,106800.0,106800.0,0.0],["2023-11-28",106800.0,107100.0,106700.0,107100.0,4.0],["2023-11-29",107100.0,107100.0,106900.0,106900.0,0.0],["2023-11-30",106800.0,107090.0,106800.0,107090.0,0.0],["2023-12-01",102600.0,111350.0,102600.0,106500.0,0.0],["2023-12-04",110300.0,111700.0,107500.0,107600.0,0.0],["2023-12-05",108000.0,113890.0,104500.0,107900.0,1.0],["2023-12-06",107900.0,107900.0,107900.0,107900.0,0.0],["2023-12-07",96900.0,96900.0,90000.0,95900.0,0.0],["2023-12-08",109000.0,116700.0,109000.0,113900.0,0.0],["2023-12-11",113900.0,131990.0,109500.0,109990.0,0.0],["2023-12-12",110200.0,110200.0,105000.0,105000.0,3.0],["2023-12-13",105000.0,110100.0,97500.0,108800.0,5.0],["2023-12-14",119900.0,165700.0,105000.0,109600.0,3.0],["2023-12-15",75000.0,81400.0,59000.0,64900.0,8.0],["2023-12-18",70000.0,72000.0,55600.0,61300.0,46.0],["2023-12-19",50000.0,63200.0,45000.0,46650.0,12.0],["2023-12-20",41900.0,44470.0,31900.0,37800.0,8.0],["2023-12-21",32700.0,43500.0,32700.0,36000.0,31.0],["2023-12-22",36300.0,38800.0,33500.0,34700.0,20.0],["2023-12-26",33500.0,33500.0,23400.0,26350.0,24.0],["2023-12-27",27100.0,27300.0,21100.0,21700.0,32.0],["2023-12-28",22000.0,23400.0,20500.0,21600.0,21.0],["2023-12-29",20300.0,22100.0,18500.0,18800.0,24.0],["2024-01-02",19500.0,20000.0,15800.0,16000.0,13.0],["2024-01-03",16000.0,22400.0,14600.0,16500.0,158.0],["2024-01-04",14700.0,17600.0,14700.0,16600.0,30.0],["2024-01-05",30700.0,35500.0,23300.0,25700.0,7210.0],["2024-01-08",22300.0,22900.0,19300.0,21200.0,104.0],["2024-01-09",19700.0,21300.0,18300.0,19900.0,41.0],["2024-01-10",20000.0,20500.0,17600.0,19600.0,25.0],["2024-01-11",20000.0,23900.0,18700.0,22700.0,85.0],["2024-01-12",22100.0,23400.0,20300.0,20400.0,18.0],["2024-01-16",21400.0,21400.0,18600.0,19200.0,16.0],["2024-01-17",18600.0,18600.0,16200.0,16500.0,15.0],["2024-01-18",16300.0,18400.0,15500.0,17100.0,69.0],["2024-01-19",17100.0,18030.0,15800.0,16100.0,41.0],["2024-01-22",16900.0,16900.0,16000.0,16200.0,12.0],["2024-01-23",15800.0,16700.0,15500.0,15700.0,5.0],["2024-01-24",15900.0,16300.0,15500.0,15800.0,7.0],["2024-01-25",16500.0,16500.0,15600.0,16100.0,6.0],["2024-01-26",15900.0,16400.0,15500.0,15780.0,5.0],["2024-01-29",16100.0,16400.0,15660.0,16000.0,3.0],["2024-01-30",17000.0,17110.0,15780.0,16200.0,6.0],["2024-01-31",15700.0,16510.0,15700.0,16000.0,2.0],["2024-02-01",16100.0,16700.0,15700.0,15800.0,11.0],["2024-02-02",16500.0,16700.0,15500.0,15600.0,16.0],["2024-02-05",15500.0,16100.0,15500.0,15520.0,4.0],["2024-02-06",15100.0,16000.0,14340.0,14600.0,9.0],["2024-02-07",14600.0,15000.0,14600.0,14620.0,2.0],["2024-02-08",15000.0,16000.0,14400.0,14500.0,7.0],["2024-02-09",14700.0,14910.0,14000.0,14500.0,6.0],["2024-02-12",15200.0,15200.0,14100.0,14700.0,5.0],["2024-02-13",14300.0,15100.0,13170.0,14000.0,7.0],["2024-02-14",14100.0,14100.0,13300.0,13400.0,4.0],["2024-02-15",13300.0,14230.0,13200.0,13230.0,3.0],["2024-02-16",13300.0,13530.0,12700.0,12700.0,2.0],["2024-02-20",13300.0,13300.0,9700.0,9700.0,19.0],["2024-02-21",9200.0,9610.0,7600.0,8300.0,22.0],["2024-02-22",8700.0,10300.0,8100.0,9840.0,59.0],["2024-02-23",8990.0,9240.0,7650.0,8000.0,25.0],["2024-02-26",7500.0,8000.0,7300.0,7510.0,116.0],["2024-02-27",7280.0,7490.0,6720.0,6880.0,26.0],["2024-02-28",7020.0,7400.0,6800.0,7290.0,16.0],["2024-02-29",7180.0,7500.0,6800.0,7210.0,14.0],["2024-03-01",7720.0,7720.0,7010.0,7110.0,9.0],["2024-03-04",7270.0,7400.0,7000.0,7000.0,11.0],["2024-03-05",7240.0,8500.0,7130.0,8110.0,44.0],["2024-03-06",8700.0,9500.0,7600.0,7890.0,165.0],["2024-03-07",8100.0,8300.0,7000.0,7450.0,78.0],["2024-03-08",7240.0,8000.0,7210.0,7410.0,127.0],["2024-03-11",7400.0,7500.0,6520.0,6960.0,125.0],["2024-03-12",7170.0,8000.0,6800.0,6900.0,102.0],["2024-03-13",6700.0,7600.0,6060.0,6900.0,101.0],["2024-03-14",6700.0,7500.0,6560.0,6990.0,92.0],["2024-03-15",6800.0,7200.0,6230.0,6620.0,70.0],["2024-03-18",6510.0,6600.0,5900.0,6240.0,52.0],["2024-03-19",6180.0,6250.0,5910.0,6160.0,61.0],["2024-03-20",6120.0,6790.0,5970.0,6580.0,141.0],["2024-03-21",7410.0,7500.0,6170.0,6690.0,109.0],["2024-03-22",6760.0,6900.0,6130.0,6300.0,38.0],["2024-03-25",5970.0,6030.0,5620.0,5830.0,59.0],["2024-03-26",5690.0,6500.0,5680.0,6200.0,29.0],["2024-03-27",6150.0,6400.0,5800.0,6100.0,11.0],["2024-03-28",6290.0,6410.0,5920.0,6110.0,21.0],["2024-04-01",6110.0,6110.0,5200.0,5390.0,75.0],["2024-04-02",5370.0,5460.0,4590.0,5050.0,49.0],["2024-04-03",4900.0,4950.0,4650.0,4770.0,15.0],["2024-04-04",4800.0,5500.0,4770.0,5090.0,23.0],["2024-04-05",5200.0,5200.0,4700.0,5100.0,10.0],["2024-04-08",5250.0,5460.0,4900.0,5100.0,16.0],["2024-04-09",5290.0,5290.0,5000.0,5090.0,9.0],["2024-04-10",5000.0,5090.0,4810.0,5000.0,12.0],["2024-04-11",4850.0,4900.0,4620.0,4680.0,9.0],["2024-04-12",4660.0,4800.0,4210.0,4370.0,39.0],["2024-04-15",4400.0,4400.0,3800.0,3950.0,16.0],["2024-04-16",3990.0,4000.0,3600.0,3770.0,16.0],["2024-04-17",3900.0,4000.0,3700.0,3890.0,13.0],["2024-04-18",3880.0,4000.0,3640.0,3700.0,17.0],["2024-04-19",3650.0,3990.0,3510.0,3660.0,9.0],["2024-04-22",3740.0,3990.0,3600.0,3650.0,28.0],["2024-04-23",3420.0,3500.0,3060.0,3470.0,99.0],["2024-04-24",3370.0,3500.0,3130.0,3300.0,16.0],["2024-04-25",3200.0,3600.0,3200.0,3500.0,19.0],["2024-04-26",3500.0,3600.0,3300.0,3570.0,26.0],["2024-04-29",3580.0,4100.0,3310.0,3870.0,33.0],["2024-04-30",3780.0,3980.0,3550.0,3980.0,11.0],["2024-05-01",3720.0,3950.0,3500.0,3930.0,21.0],["2024-05-02",3800.0,3800.0,3600.0,3690.0,36.0],["2024-05-03",3860.0,3860.0,3310.0,3410.0,23.0],["2024-05-06",3380.0,3490.0,3150.0,3210.0,20.0],["2024-05-07",3120.0,3300.0,3080.0,3090.0,7.0],["2024-05-08",3190.0,3220.0,2900.0,3010.0,23.0],["2024-05-09",3170.0,3290.0,3000.0,3110.0,9.0],["2024-05-10",3070.0,3590.0,2850.0,3360.0,40.0],["2024-05-13",3300.0,3590.0,3000.0,3140.0,49.0],["2024-05-14",3150.0,3290.0,2920.0,2930.0,54.0],["2024-05-15",3050.0,3250.0,2900.0,3180.0,31.0],["2024-05-16",3200.0,3390.0,3110.0,3160.0,13.0],["2024-05-17",3340.0,3340.0,3040.0,3090.0,25.0],["2024-05-20",3290.0,3290.0,2950.0,2990.0,13.0],["2024-05-21",3030.0,3130.0,2600.0,2600.0,52.0],["2024-05-22",2670.0,2900.0,2300.0,2300.0,226.0],["2024-05-23",2220.0,2220.0,1620.0,1700.0,683.0],["2024-05-24",1810.0,2400.0,1650.0,1920.0,617.0],["2024-05-28",1930.0,2200.0,1700.0,1750.0,1959.0],["2024-05-29",2070.0,2390.0,1850.0,2130.0,7616.0],["2024-05-30",2130.0,2150.0,1920.0,1980.0,969.0],["2024-05-31",2090.0,2250.0,1910.0,2060.0,1426.0],["2024-06-03",2000.0,2080.0,1880.0,1900.0,709.0],["2024-06-04",2180.0,2290.0,1910.0,2190.0,2443.0],["2024-06-05",1970.0,2040.0,1810.0,1930.0,766.0],["2024-06-06",1980.0,1980.0,1660.0,1720.0,678.0],["2024-06-07",1700.0,2050.0,1700.0,1810.0,1152.0],["2024-06-10",1760.0,1800.0,1660.0,1760.0,197.0],["2024-06-11",1930.0,1950.0,1800.0,1910.0,477.0],["2024-06-12",1900.0,1900.0,1740.0,1800.0,254.0],["2024-06-13",1810.0,1870.0,1660.0,1840.0,199.0],["2024-06-14",1780.0,1850.0,1710.0,1720.0,76.0],["2024-06-17",1720.0,1760.0,1680.0,1680.0,137.0],["2024-06-18",1800.0,1900.0,1750.0,1850.0,827.0],["2024-06-20",1850.0,1850.0,1710.0,1790.0,270.0],["2024-06-21",1770.0,1790.0,1680.0,1790.0,101.0],["2024-06-24",1690.0,1780.0,1670.0,1720.0,103.0],["2024-06-25",1700.0,1790.0,1700.0,1710.0,70.0],["2024-06-26",1730.0,1880.0,1660.0,1740.0,235.0],["2024-06-27",1760.0,1790.0,1710.0,1750.0,123.0],["2024-06-28",1660.0,1750.0,1650.0,1700.0,67.0],["2024-07-01",1700.0,1720.0,1460.0,1510.0,189.0],["2024-07-02",1560.0,1580.0,1460.0,1530.0,75.0],["2024-07-03",1530.0,1660.0,1530.0,1630.0,58.0],["2024-07-05",1580.0,1630.0,1540.0,1590.0,55.0],["2024-07-08",1560.0,1600.0,1490.0,1520.0,106.0],["2024-07-09",1500.0,1520.0,1460.0,1480.0,76.0],["2024-07-10",1480.0,1600.0,1460.0,1550.0,102.0],["2024-07-11",1550.0,1550.0,1500.0,1540.0,84.0],["2024-07-12",1530.0,1680.0,1510.0,1650.0,163.0],["2024-07-15",1650.0,1700.0,1560.0,1630.0,68.0],["2024-07-16",1630.0,1660.0,1560.0,1630.0,91.0],["2024-07-17",1630.0,1650.0,1560.0,1600.0,48.0],["2024-07-18",1590.0,1630.0,1510.0,1540.0,77.0],["2024-07-19",1530.0,1550.0,1410.0,1410.0,71.0],["2024-07-22",1470.0,1510.0,1410.0,1440.0,71.0],["2024-07-23",1500.0,1600.0,1450.0,1540.0,359.0],["2024-07-24",1480.0,1550.0,1480.0,1520.0,98.0],["2024-07-25",1620.0,1720.0,1570.0,1640.0,242.0],["2024-07-26",1590.0,1780.0,1580.0,1670.0,210.0],["2024-07-29",1620.0,1680.0,1550.0,1570.0,52.0],["2024-07-30",1560.0,1580.0,1440.0,1440.0,107.0],["2024-07-31",1410.0,1410.0,1160.0,1280.0,246.0],["2024-08-01",1290.0,1350.0,1230.0,1270.0,54.0],["2024-08-02",1260.0,1270.0,1070.0,1100.0,151.0],["2024-08-05",1070.0,1070.0,880.0,980.0,129.0],["2024-08-06",1050.0,1420.0,1050.0,1130.0,895.0],["2024-08-07",1100.0,1260.0,1020.0,1190.0,487.0],["2024-08-08",1200.0,1340.0,1200.0,1300.0,394.0],["2024-08-09",1300.0,1320.0,1150.0,1230.0,115.0],["2024-08-12",1190.0,1190.0,1110.0,1130.0,89.0],["2024-08-13",1030.0,1320.0,1030.0,1210.0,129.0],["2024-08-14",1200.0,1210.0,1110.0,1180.0,48.0],["2024-08-15",1150.0,1210.0,1130.0,1160.0,63.0],["2024-08-16",1150.0,1190.0,1100.0,1120.0,48.0],["2024-08-19",1220.0,1220.0,1110.0,1150.0,50.0],["2024-08-20",1160.0,1240.0,1140.0,1170.0,76.0],["2024-08-21",1200.0,1290.0,1140.0,1230.0,136.0],["2024-08-22",1250.0,1440.0,1210.0,1310.0,304.0],["2024-08-23",1300.0,1370.0,1190.0,1210.0,105.0],["2024-08-26",1260.0,1280.0,1190.0,1200.0,58.0],["2024-08-27",1200.0,1260.0,1010.0,1100.0,161.0],["2024-08-28",1270.0,1280.0,920.0,950.0,3049.0],["2024-08-29",980.0,980.0,850.0,890.0,209.0],["2024-08-30",890.0,900.0,820.0,850.0,108.0],["2024-09-03",900.0,900.0,820.0,860.0,130.0],["2024-09-04",860.0,880.0,850.0,860.0,94.0],["2024-09-05",830.0,850.0,830.0,840.0,35.0],["2024-09-06",840.0,840.0,800.0,800.0,81.0],["2024-09-09",840.0,840.0,750.0,790.0,62.0],["2024-09-10",790.0,890.0,770.0,840.0,82.0],["2024-09-11",880.0,880.0,750.0,820.0,58.0],["2024-09-12",820.0,820.0,760.0,780.0,60.0],["2024-09-13",770.0,820.0,770.0,800.0,82.0],["2024-09-16",840.0,840.0,720.0,730.0,62.0],["2024-09-17",740.0,800.0,650.0,750.0,384.0],["2024-09-18",750.0,900.0,670.0,700.0,857.0],["2024-09-19",604.0,644.0,484.0,576.0,3043.0],["2024-09-20",1020.0,1500.0,942.0,1138.0,306929.0],["2024-09-23",988.0,1054.0,802.0,840.0,7711.0],["2024-09-24",1342.0,2240.0,1230.0,1648.0,311864.0],["2024-09-25",1068.0,1300.0,1006.0,1200.0,14076.0],["2024-09-26",1162.0,1280.0,1106.0,1216.0,4713.0],["2024-09-27",1230.0,1353.6,1100.0,1146.0,3539.0],["2024-09-30",1120.0,1120.0,980.2,994.0,1286.0],["2024-10-01",936.0,968.0,870.0,936.0,1705.0],["2024-10-02",1008.0,1008.0,870.0,956.0,4861.0],["2024-10-03",963.0,963.0,828.0,834.0,1158.0],["2024-10-04",810.0,830.0,678.0,712.0,1472.0],["2024-10-07",688.0,702.8,598.0,612.0,812.0],["2024-10-08",596.0,620.0,534.0,552.0,1041.0],["2024-10-09",1200.0,1378.0,848.0,1004.0,185499.0],["2024-10-10",994.0,1038.0,910.0,1018.0,6434.0],["2024-10-11",940.0,1010.0,844.0,886.0,1929.0],["2024-10-14",850.0,868.0,712.0,740.0,1762.0],["2024-10-15",1038.0,1038.0,682.2,732.0,57668.0],["2024-10-16",734.0,740.0,668.0,670.0,3432.0],["2024-10-17",708.0,730.0,642.0,670.0,5542.0],["2024-10-18",660.0,690.0,644.0,662.0,997.0],["2024-10-21",666.0,680.0,638.0,652.0,1088.0],["2024-10-22",614.0,760.0,578.0,604.0,5188.0],["2024-10-23",606.0,606.0,570.0,586.0,1372.0],["2024-10-24",574.0,592.0,559.0,576.0,947.0],["2024-10-25",574.0,598.0,556.0,576.0,731.0],["2024-10-28",562.0,578.0,530.0,548.0,1095.0],["2024-10-29",536.0,536.0,490.0,496.0,1263.0],["2024-10-30",490.0,528.0,490.0,516.0,936.0],["2024-10-31",506.0,508.0,456.0,488.0,984.0],["2024-11-01",476.0,498.6,462.0,488.0,378.0],["2024-11-04",484.0,500.0,446.0,450.0,657.0],["2024-11-05",450.0,460.0,420.0,428.0,723.0],["2024-11-06",430.0,436.0,382.0,386.0,859.0],["2024-11-07",480.0,500.0,332.0,408.0,88950.0],["2024-11-08",376.0,426.0,376.0,412.0,3463.0],["2024-11-11",404.0,411.0,379.4,406.0,1574.0],["2024-11-12",396.0,396.0,380.0,388.0,967.0],["2024-11-13",380.0,383.8,344.0,350.0,1385.0],["2024-11-14",336.0,388.0,336.0,388.0,1301.0],["2024-11-15",360.0,360.0,340.0,346.0,1060.0],["2024-11-18",318.0,328.0,312.0,314.0,801.0],["2024-11-19",314.0,364.0,314.0,340.0,1746.0],["2024-11-20",322.0,339.8,298.0,308.0,1302.0],["2024-11-21",306.0,312.0,292.0,310.0,880.0],["2024-11-22",302.0,316.0,290.0,309.0,895.0],["2024-11-25",310.0,319.0,300.0,308.0,369.0],["2024-11-26",302.0,314.0,259.0,260.0,2165.0],["2024-11-27",262.0,298.0,262.0,294.0,1817.0],["2024-11-29",290.0,316.0,290.0,304.0,572.0],["2024-12-02",314.0,318.0,284.2,294.0,841.0],["2024-12-03",292.0,300.0,278.0,286.0,789.0],["2024-12-04",286.0,294.0,261.8,288.0,2931.0],["2024-12-05",276.0,286.0,272.0,282.0,526.0],["2024-12-06",272.0,280.0,270.0,274.0,559.0],["2024-12-09",282.0,284.0,272.0,278.0,288.0],["2024-12-10",422.0,532.0,334.0,410.0,272300.0],["2024-12-11",394.0,394.0,320.0,362.0,6731.0],["2024-12-12",342.0,362.0,316.0,316.0,3127.0],["2024-12-13",300.0,309.0,278.0,294.0,1919.0],["2024-12-16",290.0,293.0,284.0,286.0,783.0],["2024-12-17",286.0,286.0,268.0,274.0,1201.0],["2024-12-18",290.0,362.0,284.0,328.0,8176.0],["2024-12-19",328.0,350.0,302.0,324.0,4567.0],["2024-12-20",328.0,370.0,326.0,342.0,20501.0],["2024-12-23",358.0,360.0,315.0,330.0,4103.0],["2024-12-24",322.0,329.0,310.0,328.0,908.0],["2024-12-26",338.0,360.0,336.0,358.0,2742.0],["2024-12-27",368.0,368.0,320.0,346.0,1953.0],["2024-12-30",340.0,348.0,322.0,336.0,1387.0],["2024-12-31",338.0,342.0,303.0,306.0,1848.0],["2025-01-02",310.0,314.0,292.0,310.0,1638.0],["2025-01-03",320.0,321.0,298.0,318.0,2280.0],["2025-01-06",316.0,352.0,316.0,346.0,3959.0],["2025-01-07",350.0,364.0,304.0,316.0,3055.0],["2025-01-08",334.0,338.0,300.0,308.0,5636.0],["2025-01-10",306.0,317.0,276.4,308.0,2504.0],["2025-01-13",298.0,302.0,280.0,290.0,1122.0],["2025-01-14",286.0,288.0,270.0,274.0,1452.0],["2025-01-15",274.0,280.0,258.0,270.0,1387.0],["2025-01-16",270.0,272.0,242.0,262.0,1321.0],["2025-01-17",264.0,305.0,262.0,292.0,4613.0],["2025-01-21",288.0,300.0,280.0,294.0,1308.0],["2025-01-22",300.0,346.2,296.0,330.0,4681.0],["2025-01-23",314.0,334.0,302.0,322.0,12490.0],["2025-01-24",318.0,318.0,286.0,290.0,3724.0],["2025-01-27",320.0,328.0,270.0,276.0,20983.0],["2025-01-28",274.0,278.0,248.0,250.0,3716.0],["2025-01-29",296.0,408.0,280.0,386.0,151341.0],["2025-01-30",472.0,540.0,404.0,448.0,205852.0],["2025-01-31",418.0,434.0,349.8,370.0,12445.0],["2025-02-03",356.0,356.0,314.0,350.0,5139.0],["2025-02-04",350.0,362.0,310.0,332.0,6427.0],["2025-02-05",332.0,351.0,320.0,346.0,4994.0],["2025-02-06",350.0,350.0,320.0,330.0,3300.0],["2025-02-07",330.0,330.0,296.0,302.0,3760.0],["2025-02-10",306.0,332.0,304.0,330.0,2616.0],["2025-02-11",346.0,356.0,320.0,332.0,4142.0],["2025-02-12",334.0,338.0,302.0,312.0,3736.0],["2025-02-13",323.0,347.0,304.0,326.0,9725.0],["2025-02-14",328.0,340.0,314.0,328.0,5523.0],["2025-02-18",332.0,342.0,296.0,306.0,3699.0],["2025-02-19",308.0,308.0,290.0,292.0,3415.0],["2025-02-20",290.0,299.8,284.0,294.0,1624.0],["2025-02-21",298.0,310.0,294.0,306.0,2905.0],["2025-02-24",320.0,338.0,312.0,326.0,6462.0],["2025-02-25",320.0,330.0,285.0,294.0,5724.0],["2025-02-26",302.0,308.0,282.0,286.0,7060.0],["2025-02-27",284.0,288.0,240.0,254.0,6526.0],["2025-02-28",246.0,290.0,240.0,288.0,4207.0],["2025-03-03",284.0,284.0,250.0,252.0,1988.0],["2025-03-04",252.0,268.0,248.0,262.0,3597.0],["2025-03-05",258.0,260.0,245.0,258.0,3116.0],["2025-03-06",254.0,258.0,230.0,230.0,3718.0],["2025-03-07",238.0,238.0,228.0,234.0,1207.0],["2025-03-10",234.0,236.0,204.0,206.0,2339.0],["2025-03-11",204.0,204.0,147.0,181.0,3844.0],["2025-03-12",186.0,197.0,152.0,187.8,8553.0],["2025-03-13",182.0,187.6,160.0,172.6,1595.0],["2025-03-14",179.8,230.0,174.0,224.0,7022.0],["2025-03-17",224.0,228.0,200.0,218.0,2143.0],["2025-03-18",225.0,300.0,222.8,252.0,26690.0],["2025-03-19",258.0,264.0,230.0,238.0,3672.0],["2025-03-20",230.0,232.0,210.0,214.0,2437.0],["2025-03-21",212.0,212.0,196.0,196.0,3788.0],["2025-03-24",206.0,218.0,201.0,218.0,3789.0],["2025-03-25",220.0,220.0,200.0,206.0,2471.0],["2025-03-26",226.0,302.0,220.6,260.0,46031.0],["2025-03-27",254.0,285.0,236.0,242.0,11792.0],["2025-03-28",240.0,250.0,222.0,236.0,3790.0],["2025-03-31",226.0,231.8,215.4,224.0,1970.0],["2025-04-01",222.0,234.0,216.0,222.0,4405.0],["2025-04-02",220.0,222.0,204.0,214.0,2512.0],["2025-04-03",200.0,208.0,200.0,202.0,1878.0],["2025-04-04",196.0,206.0,180.0,202.0,2418.0],["2025-04-07",202.0,214.0,194.0,202.0,3341.0],["2025-04-08",199.8,207.0,192.0,198.0,1755.0],["2025-04-09",198.6,212.0,192.0,206.0,1983.0],["2025-04-10",210.0,212.0,196.2,204.0,1903.0],["2025-04-11",206.0,208.0,196.2,206.0,2142.0],["2025-04-14",206.0,236.0,204.0,210.0,2388.0],["2025-04-15",206.0,244.0,206.0,244.0,9384.0],["2025-04-16",244.0,250.0,202.0,212.0,6967.0],["2025-04-17",206.0,214.0,202.0,211.2,4895.0],["2025-04-21",212.0,212.0,184.0,199.0,3073.0],["2025-04-22",208.0,210.0,196.0,204.0,2287.0],["2025-04-23",208.0,208.0,195.0,200.0,3132.0],["2025-04-24",202.0,213.4,201.2,206.0,4340.0],["2025-04-25",206.0,206.4,196.2,200.0,2060.0],["2025-04-28",202.0,226.0,200.0,216.0,11472.0],["2025-04-29",216.0,223.0,210.0,218.0,4268.0],["2025-04-30",208.0,215.6,207.6,212.0,1596.0],["2025-05-01",212.0,214.0,206.0,210.0,2556.0],["2025-05-02",207.0,214.0,206.0,212.0,3209.0],["2025-05-05",212.0,219.8,210.0,216.0,4783.0],["2025-05-06",210.0,218.0,207.0,212.0,3248.0],["2025-05-07",212.0,232.0,196.0,197.8,10278.0],["2025-05-08",200.0,205.4,198.0,204.0,2492.0],["2025-05-09",204.0,209.4,198.0,199.6,1752.0],["2025-05-12",202.0,206.0,196.0,204.0,4192.0],["2025-05-13",200.0,206.0,199.0,199.8,2358.0],["2025-05-14",199.2,213.4,199.2,202.0,2971.0],["2025-05-15",199.4,204.0,194.0,196.0,3682.0],["2025-05-16",194.0,194.0,164.6,174.6,9530.0],["2025-05-19",174.0,184.4,172.0,176.0,3241.0],["2025-05-20",179.0,192.8,166.0,192.0,4024.0],["2025-05-21",195.6,216.0,193.0,212.0,7792.0],["2025-05-22",212.0,224.0,206.0,210.0,4658.0],["2025-05-23",206.0,218.0,203.0,216.0,1995.0],["2025-05-27",216.0,216.0,204.0,208.0,1811.0],["2025-05-28",206.0,212.0,198.0,199.6,1789.0],["2025-05-29",198.8,202.0,194.8,198.0,1633.0],["2025-05-30",198.0,202.0,194.8,195.2,1173.0],["2025-06-02",193.6,196.0,183.0,192.6,1779.0],["2025-06-03",195.0,195.8,190.0,191.2,966.0],["2025-06-04",190.0,197.8,189.0,196.6,1191.0],["2025-06-05",196.4,204.0,190.6,192.8,964.0],["2025-06-06",184.0,188.0,172.4,177.0,3748.0],["2025-06-09",180.0,185.8,172.6,173.8,4001.0],["2025-06-10",189.4,194.0,174.8,179.6,13983.0],["2025-06-11",183.4,184.8,168.0,172.6,7893.0],["2025-06-12",169.0,169.0,125.0,135.2,15456.0],["2025-06-13",130.0,132.0,114.0,116.4,6745.0],["2025-06-16",126.4,208.0,117.2,122.2,266365.0],["2025-06-17",125.4,138.8,122.8,130.0,18894.0],["2025-06-18",134.0,136.8,128.0,130.0,6543.0],["2025-06-20",135.0,148.0,134.0,138.2,8766.0],["2025-06-23",136.0,147.6,130.8,136.6,10170.0],["2025-06-24",136.0,142.0,123.6,123.6,8770.0],["2025-06-25",127.0,128.4,116.0,118.4,7907.0],["2025-06-26",116.8,118.8,114.0,117.4,4003.0],["2025-06-27",116.8,120.0,113.0,114.0,6364.0],["2025-06-30",114.0,122.0,108.0,117.8,5547.0],["2025-07-01",120.0,130.0,117.8,130.0,6675.0],["2025-07-02",134.0,138.0,124.2,129.0,7600.0],["2025-07-03",123.0,130.0,116.0,122.8,4785.0],["2025-07-07",118.0,118.0,110.0,116.0,8881.0],["2025-07-08",107.4,116.8,82.2,92.8,28720.0],["2025-07-09",95.5,99.8,85.6,88.4,22160.0],["2025-07-10",87.8,88.7,78.6,81.4,19840.0],["2025-07-11",81.4,85.6,80.6,83.6,18960.0],["2025-07-14",82.6,84.0,76.0,77.4,16550.0],["2025-07-15",77.0,79.0,72.0,75.0,10480.0],["2025-07-16",74.4,76.4,70.2,72.2,14860.0],["2025-07-17",74.6,79.2,71.3,77.4,23350.0],["2025-07-18",77.4,80.4,75.0,77.6,11740.0],["2025-07-21",78.8,81.6,76.04,81.0,10625.0],["2025-07-22",81.4,81.4,75.8,75.8,11270.0],["2025-07-23",81.0,88.7,78.8,82.0,40065.0],["2025-07-24",80.8,80.96,77.0,78.6,10320.0],["2025-07-25",80.8,81.0,76.2,77.4,12545.0],["2025-07-28",77.2,77.2,63.6,64.2,26035.0],["2025-07-29",64.2,64.78,53.0,59.8,20970.0],["2025-07-30",60.0,65.0,60.0,62.2,7820.0],["2025-07-31",62.8,62.8,57.0,57.8,10110.0],["2025-08-01",59.4,72.4,59.2,72.0,31315.0],["2025-08-04",76.8,86.0,72.6,75.8,32405.0],["2025-08-05",73.0,76.4,63.0,64.0,17085.0],["2025-08-06",63.4,66.36,63.2,64.8,5600.0],["2025-08-07",67.0,67.0,60.6,61.2,9155.0],["2025-08-08",63.8,85.6,63.4,81.8,57870.0],["2025-08-11",81.8,84.6,70.4,72.8,25790.0],["2025-08-12",75.0,84.0,70.4,81.0,26405.0],["2025-08-13",84.0,84.0,76.0,78.0,15655.0],["2025-08-14",77.0,84.6,77.0,80.0,19250.0],["2025-08-15",80.4,82.0,72.0,73.8,14245.0],["2025-08-18",74.8,75.0,64.0,66.0,22605.0],["2025-08-19",66.2,66.62,59.9,60.8,14065.0],["2025-08-20",62.0,62.0,56.2,58.8,15245.0],["2025-08-21",56.6,60.2,56.6,60.2,6045.0],["2025-08-22",60.1,64.8,59.8,61.8,10375.0],["2025-08-25",62.0,68.2,61.22,66.4,16110.0],["2025-08-26",67.2,70.02,65.6,66.4,14540.0],["2025-08-27",67.0,67.0,63.6,64.6,5575.0],["2025-08-28",62.0,66.0,61.2,66.0,4305.0],["2025-08-29",68.4,68.56,63.86,66.4,8865.0],["2025-09-02",65.2,67.8,59.7,60.2,12215.0],["2025-09-03",60.6,64.0,58.08,58.6,7205.0],["2025-09-04",58.8,59.8,55.0,56.2,8490.0],["2025-09-05",50.0,52.2,47.0,49.2,97880.0],["2025-09-08",50.6,51.6,48.4,49.4,12240.0],["2025-09-09",50.0,52.0,48.0,48.8,22315.0],["2025-09-10",49.6,53.68,48.8,52.0,26835.0],["2025-09-11",52.2,53.0,50.2,52.2,10870.0],["2025-09-12",52.8,52.8,46.8,47.4,17425.0],["2025-09-15",47.4,47.42,42.7,43.0,21490.0],["2025-09-16",42.8,43.6,41.66,42.4,7200.0],["2025-09-17",42.2,45.0,42.0,42.6,8400.0],["2025-09-18",47.0,50.0,45.6,49.4,39580.0],["2025-09-19",50.6,51.6,46.44,46.8,19235.0],["2025-09-22",46.8,50.2,44.8,50.2,12780.0],["2025-09-23",49.6,51.8,48.2,50.4,12645.0],["2025-09-24",51.6,57.0,51.6,55.4,44390.0],["2025-09-25",57.0,61.0,56.4,60.4,44710.0],["2025-09-26",60.8,60.8,54.2,55.4,23500.0],["2025-09-29",53.8,59.2,51.0,53.6,18400.0],["2025-09-30",53.6,59.8,53.6,58.8,17650.0],["2025-10-01",59.0,60.0,55.8,58.2,13010.0],["2025-10-02",56.4,58.8,56.2,57.8,12100.0],["2025-10-03",56.6,61.8,56.6,61.0,25685.0],["2025-10-06",61.6,66.98,61.4,64.0,24630.0],["2025-10-07",66.6,69.0,63.8,64.8,19570.0],["2025-10-08",64.2,79.6,64.2,75.8,62790.0],["2025-10-09",76.8,78.6,73.4,74.0,23535.0],["2025-10-10",76.2,77.8,64.0,66.8,28080.0],["2025-10-13",67.4,67.8,58.0,59.2,37065.0],["2025-10-14",61.2,67.68,61.0,63.6,33045.0],["2025-10-15",65.0,65.98,58.9,61.6,23530.0],["2025-10-16",61.0,61.4,54.5,55.0,22790.0],["2025-10-17",56.0,59.0,54.82,58.2,11650.0],["2025-10-20",58.2,59.8,56.6,59.4,12610.0],["2025-10-21",61.0,63.0,53.4,54.6,34125.0],["2025-10-22",53.0,54.6,48.0,49.4,27780.0],["2025-10-23",49.2,50.2,48.0,48.4,11190.0],["2025-10-24",48.4,48.4,45.0,45.4,18915.0],["2025-10-27",45.8,46.6,43.8,44.8,21845.0],["2025-10-28",44.4,44.6,42.6,42.8,15785.0],["2025-10-29",42.8,43.2,41.2,42.0,16040.0],["2025-10-30",41.8,43.2,41.0,43.0,16990.0],["2025-10-31",43.2,46.6,43.2,44.4,12900.0],["2025-11-03",43.8,46.0,36.0,36.4,40030.0],["2025-11-04",35.0,37.0,30.8,35.6,18215.0],["2025-11-05",35.8,39.5,35.8,38.8,11430.0],["2025-11-06",37.9,39.6,35.7,36.0,12810.0],["2025-11-07",35.0,35.2,32.2,35.2,9650.0],["2025-11-10",39.8,45.4,34.2,34.4,87730.0],["2025-11-11",32.6,32.6,30.0,30.6,16985.0],["2025-11-12",30.8,32.2,29.6,30.2,8400.0],["2025-11-13",30.2,30.4,27.2,28.0,20940.0],["2025-11-14",27.6,30.8,27.2,29.2,70310.0],["2025-11-17",27.6,28.6,25.5,25.8,22625.0],["2025-11-18",25.4,27.38,25.4,26.6,11695.0],["2025-11-19",27.0,27.2,23.8,24.2,21715.0],["2025-11-20",26.92,32.2,23.8,27.2,70290.0],["2025-11-21",29.0,29.2,23.8,25.4,35375.0],["2025-11-24",25.0,25.18,21.8,23.8,28040.0],["2025-11-25",23.4,24.4,23.2,23.6,14330.0],["2025-11-26",23.4,27.6,23.4,26.8,35680.0],["2025-11-28",26.8,28.6,26.6,27.8,11775.0],["2025-12-01",28.0,28.0,25.8,26.0,11500.0],["2025-12-02",25.2,26.6,24.8,26.0,14140.0],["2025-12-03",26.0,27.6,25.0,27.4,16625.0],["2025-12-04",26.6,28.0,25.4,26.4,18625.0],["2025-12-05",26.4,26.4,24.2,24.2,9715.0],["2025-12-08",24.2,24.2,22.8,24.2,15500.0],["2025-12-09",24.4,25.6,23.8,25.4,13720.0],["2025-12-10",25.4,27.18,25.4,26.6,26145.0],["2025-12-11",26.6,27.3,24.4,24.6,27615.0],["2025-12-12",24.6,24.6,22.1,22.6,26625.0],["2025-12-15",23.0,25.0,23.0,24.4,33725.0],["2025-12-16",25.0,25.18,21.8,22.1,28680.0],["2025-12-17",22.6,23.4,22.4,22.8,15775.0],["2025-12-18",23.1,23.4,20.4,21.4,27640.0],["2025-12-19",21.0,21.8,21.0,21.6,23970.0],["2025-12-22",21.8,21.8,19.6,19.8,26275.0],["2025-12-23",19.7,21.2,18.8,21.2,19740.0],["2025-12-24",21.0,21.6,20.5,21.0,10870.0],["2025-12-26",20.4,20.8,19.78,20.2,19730.0],["2025-12-29",20.4,20.52,19.42,20.4,18510.0],["2025-12-30",20.2,20.2,18.32,20.2,22020.0],["2025-12-31",19.2,20.0,19.0,19.32,15745.0],["2026-01-02",19.82,24.8,19.6,24.2,46805.0],["2026-01-05",24.4,32.7,23.9,31.4,100545.0],["2026-01-06",33.6,39.2,29.4,32.0,178990.0],["2026-01-07",34.2,37.0,32.6,36.0,107445.0],["2026-01-08",36.6,37.0,29.6,31.2,72115.0],["2026-01-09",30.0,30.2,24.42,25.2,59920.0],["2026-01-12",26.0,30.0,26.0,28.8,50075.0],["2026-01-13",29.0,32.4,28.4,30.2,78960.0],["2026-01-14",30.6,30.6,27.0,28.0,39420.0],["2026-01-15",29.0,31.2,28.0,30.2,39860.0],["2026-01-16",30.0,30.2,27.1,28.4,38440.0],["2026-01-20",27.2,27.4,24.2,24.4,35515.0],["2026-01-21",26.8,27.6,25.7,26.2,49640.0],["2026-01-22",26.2,26.2,23.2,24.2,37515.0],["2026-01-23",24.4,25.6,24.0,24.3,31105.0],["2026-01-26",24.0,24.2,21.6,22.2,47355.0],["2026-01-27",24.4,27.0,24.0,25.7,190225.0],["2026-01-28",25.4,26.8,23.0,25.4,108795.0],["2026-01-29",26.0,26.1,23.6,24.8,30370.0],["2026-01-30",24.4,24.6,22.8,24.4,43315.0],["2026-02-02",23.0,24.8,21.8,23.1,62880.0],["2026-02-03",23.6,24.8,23.0,23.5,21305.0],["2026-02-04",23.6,23.6,20.8,22.4,52025.0],["2026-02-05",23.0,23.0,22.4,22.4,40725.0],["2026-02-06",23.0,24.2,20.0,23.8,75195.0],["2026-02-09",23.8,28.0,23.8,27.6,100760.0],["2026-02-10",27.8,27.8,23.6,24.8,39345.0],["2026-02-11",24.6,25.6,23.8,25.2,21440.0],["2026-02-12",25.8,27.5,24.4,25.8,39250.0],["2026-02-13",25.2,26.4,24.6,26.0,28640.0],["2026-02-17",26.2,26.8,23.4,24.0,40865.0],["2026-02-18",23.2,26.4,22.8,25.4,52005.0],["2026-02-19",25.4,25.4,23.4,24.2,27325.0],["2026-02-20",24.0,24.4,22.6,23.2,43000.0],["2026-02-23",22.8,22.8,21.0,22.0,49140.0],["2026-02-24",21.8,24.0,21.6,23.6,40050.0],["2026-02-25",24.2,26.0,24.0,25.0,51680.0],["2026-02-26",24.4,25.0,23.2,24.2,18860.0],["2026-02-27",24.8,26.2,24.2,24.4,55900.0],["2026-03-02",23.8,23.98,22.6,22.8,34650.0],["2026-03-03",22.6,23.4,21.5,22.8,34165.0],["2026-03-04",22.2,22.8,21.2,22.4,45370.0],["2026-03-05",22.6,23.4,22.2,23.2,31900.0],["2026-03-06",23.08,23.2,22.2,23.0,20600.0],["2026-03-09",22.8,22.8,21.6,22.2,26310.0],["2026-03-10",21.8,21.8,21.2,21.6,22975.0],["2026-03-11",21.4,21.6,20.5,20.6,27780.0],["2026-03-12",20.6,21.8,19.98,21.6,22515.0],["2026-03-13",21.6,21.6,20.8,21.2,18355.0],["2026-03-16",21.2,21.2,20.2,20.6,18095.0],["2026-03-17",20.4,20.6,20.0,20.4,14815.0],["2026-03-18",20.0,20.2,19.6,19.88,26905.0],["2026-03-19",19.64,19.64,17.92,18.6,42255.0],["2026-03-20",19.16,21.0,18.88,20.8,65725.0],["2026-03-23",21.3,21.3,19.2,19.54,57570.0],["2026-03-24",19.02,19.02,17.5,18.46,22750.0],["2026-03-25",18.46,19.6,18.46,19.38,16930.0],["2026-03-26",19.4,20.8,18.6,19.9,44925.0],["2026-03-27",20.0,21.5,20.0,21.4,47650.0],["2026-03-30",21.4,21.4,19.2,19.4,29215.0],["2026-03-31",19.0,19.26,18.4,19.02,38760.0],["2026-04-01",16.86,19.0,16.62,17.0,51730.0],["2026-04-02",16.84,17.0,16.4,16.82,23170.0],["2026-04-06",16.8,16.8,15.12,15.8,25230.0],["2026-04-07",15.42,15.8,11.8,11.8,76740.0],["2026-04-08",12.0,12.4,11.0,12.0,47020.0],["2026-04-09",12.6,13.16,11.42,11.84,98395.0],["2026-04-10",11.66,11.82,10.64,10.74,43725.0],["2026-04-13",10.78,13.9,10.38,13.74,78945.0],["2026-04-14",13.9,13.96,12.62,13.7,34830.0],["2026-04-15",13.7,15.12,13.2,14.82,46805.0],["2026-04-16",14.9,14.9,12.06,12.4,47665.0],["2026-04-17",12.6,13.2,12.22,12.56,52915.0],["2026-04-20",12.16,12.76,12.0,12.2,20590.0],["2026-04-21",12.14,12.18,11.36,11.36,36795.0],["2026-04-22",11.22,11.72,11.1,11.12,32470.0],["2026-04-23",10.94,11.0,10.22,10.8,39670.0],["2026-04-24",10.8,10.8,9.6,9.64,79475.0],["2026-04-27",9.64,9.68,8.24,8.28,98520.0],["2026-04-28",8.4,8.5,7.8,7.94,64975.0],["2026-04-29",7.24,7.4,6.1,6.1,93615.0],["2026-04-30",5.86,7.4,5.7,6.48,119705.0],["2026-05-01",6.6,6.62,6.0,6.02,98110.0],["2026-05-04",6.2,7.16,6.04,6.7,107955.0],["2026-05-05",7.1,7.12,5.6,5.62,126440.0],["2026-05-06",4.58,4.6,4.0,4.4,277735.0],["2026-05-07",4.8,7.68,4.8,6.38,1051215.0],["2026-05-08",6.82,6.9,5.12,6.09,308100.0],["2026-05-11",6.09,7.59,5.951,6.52,316700.0],["2026-05-12",6.29,6.4,4.68,4.81,168600.0],["2026-05-13",5.02,5.65,4.9,5.05,329400.0],["2026-05-14",5.13,6.94,4.85,6.53,345300.0],["2026-05-15",6.34,8.175,5.75,7.66,296600.0],["2026-05-18",6.9,7.5,5.06,5.08,320500.0],["2026-05-19",5.12,5.18,3.62,3.81,343800.0],["2026-05-20",3.43,3.57,3.24,3.54,5856200.0],["2026-05-21",3.41,3.72,3.24,3.48,959300.0],["2026-05-22",3.31,3.59,3.31,3.45,332000.0],["2026-05-26",3.445,4.2,3.31,4.08,688000.0],["2026-05-27",3.84,4.014,3.4,3.4,253400.0],["2026-05-28",3.55,3.68,3.32,3.46,390500.0],["2026-05-29",3.75,4.0,3.55,3.88,523800.0],["2026-06-01",3.895,4.0,3.457,3.52,253500.0],["2026-06-02",3.45,3.51,3.25,3.31,201800.0],["2026-06-03",3.31,3.36,3.09,3.15,200900.0],["2026-06-04",3.19,3.38,3.065,3.1,210900.0],["2026-06-05",3.03,3.1,2.9,3.01,191600.0],["2026-06-08",2.91,3.5,2.9,3.43,296300.0],["2026-06-09",3.44,3.5,3.02,3.11,164600.0],["2026-06-10",3.01,3.25,3.01,3.21,177200.0],["2026-06-11",3.21,3.22,2.96,3.02,193200.0],["2026-06-12",3.0,3.235,2.77,2.78,205900.0],["2026-06-15",2.82,4.0,2.8,3.22,2448400.0],["2026-06-16",3.1,3.229,2.9,3.0,235300.0],["2026-06-17",2.98,3.35,2.95,3.29,399100.0],["2026-06-18",3.43,3.82,3.4,3.48,397000.0],["2026-06-22",3.22,3.317,3.1,3.19,130900.0],["2026-06-23",3.2,3.3,3.11,3.24,56900.0],["2026-06-24",3.1,3.188,2.94,2.95,146700.0],["2026-06-25",3.0,3.07,2.84,2.9,123700.0],["2026-06-26",2.82,3.09,2.82,2.97,112900.0],["2026-06-29",2.98,3.1,2.91,3.01,146300.0],["2026-06-30",3.0,3.078,2.91,3.02,160200.0],["2026-07-01",2.98,3.07,2.92,2.98,134200.0],["2026-07-02",2.96,3.04,2.92,2.98,98800.0],["2026-07-06",3.0,3.271,2.85,3.25,1820800.0],["2026-07-07",3.12,3.38,2.954,3.36,288863.0]]}