{"t":"SDST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-03-05",101.73,101.73,101.73,101.73,20.0],["2021-03-08",110.0,110.0,110.0,110.0,70.0],["2021-03-09",105.0,105.0,100.9,101.0,1270.0],["2021-03-10",104.8,105.0,99.8,101.8,2660.0],["2021-03-11",100.1,100.95,99.6,99.6,170.0],["2021-03-12",98.7,98.9,98.0,98.3,3310.0],["2021-03-15",98.3,98.5,98.0,98.0,1160.0],["2021-03-16",98.24,99.4,98.24,99.4,250.0],["2021-03-17",98.1,98.2,97.9,98.1,540.0],["2021-03-18",98.9,98.9,98.0,98.0,7110.0],["2021-03-19",97.89,98.2,97.89,98.0,520.0],["2021-03-22",98.0,98.17,97.5,97.5,7410.0],["2021-03-23",97.28,97.34,96.5,96.6,4980.0],["2021-03-24",96.6,97.0,96.1,96.2,7390.0],["2021-03-25",96.58,97.4,96.58,97.1,440.0],["2021-03-26",97.16,97.16,96.3,96.9,3950.0],["2021-03-29",96.9,96.9,96.9,96.9,0.0],["2021-03-30",96.9,96.9,96.9,96.9,0.0],["2021-03-31",97.3,97.3,97.3,97.3,110.0],["2021-04-01",97.5,97.5,97.2,97.2,930.0],["2021-04-05",97.2,97.2,97.2,97.2,0.0],["2021-04-06",97.2,97.2,97.2,97.2,0.0],["2021-04-07",97.3,97.3,97.3,97.3,1650.0],["2021-04-08",98.2,99.6,98.2,99.6,130.0],["2021-04-09",99.0,99.0,98.21,98.4,1740.0],["2021-04-12",99.3,99.5,99.3,99.5,2500.0],["2021-04-13",99.0,99.0,98.8,99.0,200.0],["2021-04-14",98.5,99.7,98.5,99.5,17380.0],["2021-04-15",98.5,98.5,98.5,98.5,20.0],["2021-04-16",98.5,98.5,98.5,98.5,0.0],["2021-04-19",98.4,99.3,98.2,99.0,930.0],["2021-04-20",98.5,98.5,98.5,98.5,1450.0],["2021-04-21",98.5,98.65,97.7,98.2,1270.0],["2021-04-22",98.2,98.2,98.2,98.2,0.0],["2021-04-23",98.0,98.5,97.5,98.5,11210.0],["2021-04-26",98.5,98.5,98.0,98.2,660.0],["2021-04-27",98.2,98.2,97.5,98.1,22650.0],["2021-04-28",98.1,99.0,98.1,98.6,8900.0],["2021-04-29",98.25,99.0,98.1,99.0,2630.0],["2021-04-30",98.8,98.8,97.75,97.8,4010.0],["2021-05-03",97.9,99.0,97.7,99.0,19000.0],["2021-05-04",98.9,99.8,98.11,99.5,870.0],["2021-05-05",98.7,99.5,98.7,99.5,4320.0],["2021-05-06",99.5,99.5,99.5,99.5,0.0],["2021-05-07",99.4,99.4,98.3,98.8,260.0],["2021-05-10",97.5,99.3,97.42,98.3,780.0],["2021-05-11",97.4,98.7,97.4,98.7,1820.0],["2021-05-12",97.6,98.5,97.4,98.5,1520.0],["2021-05-13",97.3,98.0,97.3,97.5,150.0],["2021-05-14",97.3,97.8,97.3,97.8,110.0],["2021-05-17",97.2,97.9,97.0,97.1,1260.0],["2021-05-18",97.5,97.8,96.5,97.2,9290.0],["2021-05-19",97.2,97.3,97.2,97.3,2070.0],["2021-05-20",97.2,97.5,96.6,97.5,3240.0],["2021-05-21",97.9,97.9,97.0,97.2,3330.0],["2021-05-24",97.2,97.2,97.2,97.2,0.0],["2021-05-25",97.2,97.5,97.2,97.5,7120.0],["2021-05-26",97.8,97.9,96.9,97.8,450.0],["2021-05-27",97.7,97.7,97.6,97.7,660.0],["2021-05-28",97.9,97.9,97.9,97.9,10.0],["2021-06-01",97.9,98.0,97.8,97.9,310.0],["2021-06-02",98.0,98.0,97.9,97.9,120.0],["2021-06-03",98.0,98.0,98.0,98.0,220.0],["2021-06-04",98.0,98.0,98.0,98.0,0.0],["2021-06-07",97.0,97.5,97.0,97.5,210.0],["2021-06-08",97.0,97.5,97.0,97.5,130.0],["2021-06-09",97.5,97.5,97.5,97.5,20.0],["2021-06-10",97.5,97.5,97.5,97.5,0.0],["2021-06-11",97.9,97.9,97.9,97.9,10.0],["2021-06-14",97.9,97.9,97.9,97.9,0.0],["2021-06-15",97.9,97.9,97.9,97.9,0.0],["2021-06-16",97.9,97.9,97.45,97.5,1360.0],["2021-06-17",97.4,98.0,97.25,98.0,1440.0],["2021-06-18",97.8,97.9,97.15,97.7,180.0],["2021-06-21",97.7,97.9,97.5,97.9,190.0],["2021-06-22",97.9,97.9,97.9,97.9,0.0],["2021-06-23",97.75,97.75,97.36,97.36,40.0],["2021-06-24",97.3,97.3,97.2,97.3,400.0],["2021-06-25",97.4,97.4,97.2,97.2,500.0],["2021-06-28",97.3,97.7,97.2,97.2,290.0],["2021-06-29",97.2,97.2,97.2,97.2,0.0],["2021-06-30",97.45,97.6,97.0,97.6,570.0],["2021-07-01",97.6,97.6,97.6,97.6,850.0],["2021-07-02",97.35,97.9,97.35,97.9,180.0],["2021-07-06",97.2,97.9,97.1,97.5,480.0],["2021-07-07",97.2,97.5,96.8,97.5,750.0],["2021-07-08",97.5,97.5,97.35,97.5,120.0],["2021-07-09",97.5,97.5,97.5,97.5,0.0],["2021-07-12",97.9,97.9,97.9,97.9,80.0],["2021-07-13",97.2,97.7,96.8,97.7,3100.0],["2021-07-14",97.2,97.6,96.8,97.2,310.0],["2021-07-15",97.0,97.0,97.0,97.0,230.0],["2021-07-16",96.7,97.2,96.7,96.9,700.0],["2021-07-19",97.0,97.5,96.8,96.8,1140.0],["2021-07-20",97.0,97.0,96.7,96.7,910.0],["2021-07-21",97.0,97.0,97.0,97.0,20.0],["2021-07-22",97.0,97.1,96.8,97.0,500.0],["2021-07-23",97.5,97.8,97.5,97.8,12880.0],["2021-07-26",97.62,97.62,97.58,97.58,20.0],["2021-07-27",97.0,97.6,97.0,97.6,1470.0],["2021-07-28",97.6,97.6,97.6,97.6,0.0],["2021-07-29",97.0,97.5,97.0,97.5,25220.0],["2021-07-30",97.5,97.5,97.5,97.5,0.0],["2021-08-02",97.5,97.6,96.9,97.6,760.0],["2021-08-03",97.6,97.6,97.6,97.6,0.0],["2021-08-04",97.6,97.6,97.6,97.6,0.0],["2021-08-05",97.0,97.5,96.7,97.5,890.0],["2021-08-06",97.0,97.3,97.0,97.3,220.0],["2021-08-09",97.3,97.3,97.3,97.3,0.0],["2021-08-10",97.3,97.3,97.3,97.3,0.0],["2021-08-11",97.3,97.3,97.3,97.3,0.0],["2021-08-12",97.4,97.4,97.18,97.2,160.0],["2021-08-13",97.0,97.0,96.9,96.9,190.0],["2021-08-16",97.2,97.2,97.2,97.2,20.0],["2021-08-17",97.2,97.2,97.2,97.2,0.0],["2021-08-18",97.15,97.4,96.5,96.5,290.0],["2021-08-19",96.7,96.7,96.7,96.7,24610.0],["2021-08-20",97.4,97.5,95.8,95.8,5380.0],["2021-08-23",96.9,97.0,96.6,96.6,240.0],["2021-08-24",96.6,97.0,96.2,96.6,2300.0],["2021-08-25",96.7,96.7,96.7,96.7,76040.0],["2021-08-26",96.57,97.3,96.5,96.5,550.0],["2021-08-27",96.5,96.5,96.5,96.5,0.0],["2021-08-30",97.17,97.4,97.17,97.4,80.0],["2021-08-31",97.0,97.5,96.7,97.5,22100.0],["2021-09-01",97.0,97.5,97.0,97.5,240.0],["2021-09-02",97.5,97.5,97.5,97.5,420.0],["2021-09-03",97.4,97.6,97.4,97.6,340.0],["2021-09-07",97.6,97.6,97.6,97.6,0.0],["2021-09-08",97.6,97.6,97.6,97.6,0.0],["2021-09-09",97.1,97.6,97.1,97.5,210.0],["2021-09-10",97.5,97.5,97.5,97.5,0.0],["2021-09-13",97.4,97.7,96.8,97.6,2460.0],["2021-09-14",96.8,96.9,96.8,96.9,60.0],["2021-09-15",96.8,96.9,96.8,96.8,130.0],["2021-09-16",96.9,97.0,96.8,97.0,2350.0],["2021-09-17",97.0,97.0,97.0,97.0,0.0],["2021-09-20",97.0,97.6,96.5,97.0,2420.0],["2021-09-21",97.3,97.3,97.3,97.3,40.0],["2021-09-22",97.4,97.4,97.4,97.4,15300.0],["2021-09-23",97.4,97.4,97.4,97.4,0.0],["2021-09-24",97.4,97.4,97.4,97.4,0.0],["2021-09-27",97.4,97.4,97.4,97.4,0.0],["2021-09-28",97.5,97.6,97.4,97.6,22540.0],["2021-09-29",97.2,97.7,97.2,97.5,530.0],["2021-09-30",97.2,97.7,97.0,97.0,1940.0],["2021-10-01",97.4,98.0,97.2,98.0,2850.0],["2021-10-04",97.2,98.0,97.2,97.2,4210.0],["2021-10-05",97.2,98.0,97.1,98.0,980.0],["2021-10-06",98.0,98.0,98.0,98.0,0.0],["2021-10-07",97.8,98.4,97.7,98.0,31390.0],["2021-10-08",97.4,98.0,97.4,97.4,900.0],["2021-10-11",97.35,97.35,97.35,97.35,30.0],["2021-10-12",97.1,97.6,97.1,97.6,30.0],["2021-10-13",97.6,97.6,97.6,97.6,0.0],["2021-10-14",97.3,97.8,97.3,97.6,3950.0],["2021-10-15",97.5,97.5,97.5,97.5,20.0],["2021-10-18",97.1,97.9,97.1,97.9,25540.0],["2021-10-19",97.6,97.7,97.4,97.6,3230.0],["2021-10-20",97.6,98.1,97.6,97.8,810.0],["2021-10-21",97.6,97.8,97.6,97.7,6830.0],["2021-10-22",97.95,97.95,97.5,97.8,630.0],["2021-10-25",97.8,97.8,97.8,97.8,0.0],["2021-10-26",98.27,98.27,97.5,97.5,2020.0],["2021-10-27",97.5,97.5,97.5,97.5,0.0],["2021-10-28",97.5,97.5,97.35,97.35,9480.0],["2021-10-29",97.6,97.6,97.5,97.6,4260.0],["2021-11-01",97.1,97.8,97.1,97.6,2050.0],["2021-11-02",97.6,97.6,97.6,97.6,180.0],["2021-11-03",97.5,97.8,97.5,97.8,200.0],["2021-11-04",97.8,97.8,97.8,97.8,0.0],["2021-11-05",97.8,97.8,97.8,97.8,10.0],["2021-11-08",97.8,97.9,97.7,97.7,770.0],["2021-11-09",97.8,97.8,97.8,97.8,5010.0],["2021-11-10",97.3,98.1,97.3,97.7,120.0],["2021-11-11",97.7,97.7,97.7,97.7,0.0],["2021-11-12",97.9,97.9,97.9,97.9,20.0],["2021-11-15",97.8,97.8,97.8,97.8,90.0],["2021-11-16",97.6,97.9,97.6,97.8,1810.0],["2021-11-17",97.3,97.8,97.3,97.8,2470.0],["2021-11-18",97.6,97.6,97.6,97.6,190.0],["2021-11-19",98.0,98.0,97.5,97.5,350.0],["2021-11-22",97.5,97.5,97.5,97.5,0.0],["2021-11-23",97.7,97.9,97.4,97.4,7030.0],["2021-11-24",97.6,97.7,97.5,97.7,1270.0],["2021-11-26",97.7,97.7,97.7,97.7,420.0],["2021-11-29",97.7,97.9,97.4,97.6,20400.0],["2021-11-30",97.6,97.8,97.5,97.6,5730.0],["2021-12-01",97.5,98.1,97.5,98.1,7420.0],["2021-12-02",97.6,98.2,97.4,98.0,4480.0],["2021-12-03",98.0,98.0,98.0,98.0,0.0],["2021-12-06",97.7,98.3,97.5,97.5,9820.0],["2021-12-07",97.7,97.7,97.1,97.1,7950.0],["2021-12-08",97.21,97.5,97.21,97.3,11690.0],["2021-12-09",97.4,97.7,97.4,97.7,1110.0],["2021-12-10",97.2,97.7,97.2,97.6,1590.0],["2021-12-13",97.2,97.6,97.2,97.2,1390.0],["2021-12-14",97.3,97.4,97.2,97.3,1770.0],["2021-12-15",97.1,97.4,97.0,97.1,760.0],["2021-12-16",97.0,97.1,97.0,97.1,510.0],["2021-12-17",97.1,97.2,96.9,97.0,5040.0],["2021-12-20",97.2,97.2,96.9,97.0,5570.0],["2021-12-21",97.0,97.3,96.9,97.0,7800.0],["2021-12-22",97.05,97.2,97.0,97.2,14070.0],["2021-12-23",97.0,97.2,96.9,96.9,2900.0],["2021-12-27",96.9,97.5,96.9,97.5,13840.0],["2021-12-28",97.1,97.4,96.9,96.9,8940.0],["2021-12-29",97.0,97.4,97.0,97.1,11860.0],["2021-12-30",97.0,97.1,97.0,97.0,630.0],["2021-12-31",97.1,97.1,97.1,97.1,1200.0],["2022-01-03",97.2,97.6,97.1,97.1,9860.0],["2022-01-04",97.3,97.5,97.3,97.4,780.0],["2022-01-05",97.4,97.5,97.1,97.5,2100.0],["2022-01-06",97.5,97.5,97.5,97.5,70.0],["2022-01-07",97.5,97.5,97.5,97.5,10060.0],["2022-01-10",97.5,97.5,97.5,97.5,190.0],["2022-01-11",97.5,97.6,97.4,97.4,20970.0],["2022-01-12",97.4,97.4,97.4,97.4,270.0],["2022-01-13",97.42,97.42,97.4,97.4,170.0],["2022-01-14",97.43,97.43,97.4,97.4,90.0],["2022-01-18",97.4,97.6,97.3,97.6,5740.0],["2022-01-19",97.4,97.6,97.4,97.55,1640.0],["2022-01-20",97.4,97.6,97.3,97.6,710.0],["2022-01-21",97.4,97.4,97.4,97.4,40.0],["2022-01-24",97.3,97.3,97.2,97.24,120.0],["2022-01-25",97.1,97.15,97.1,97.15,760.0],["2022-01-26",97.0,97.3,97.0,97.2,530.0],["2022-01-27",97.2,97.2,97.2,97.2,30.0],["2022-01-28",97.3,97.3,97.3,97.3,60.0],["2022-01-31",97.5,97.5,97.5,97.5,80.0],["2022-02-01",97.5,97.6,97.5,97.6,1920.0],["2022-02-02",97.6,97.6,97.6,97.6,10.0],["2022-02-03",97.6,97.6,97.6,97.6,250.0],["2022-02-04",97.5,97.5,97.5,97.5,2530.0],["2022-02-07",97.4,97.6,97.4,97.6,4040.0],["2022-02-08",97.4,97.4,97.4,97.4,2000.0],["2022-02-09",97.3,97.7,97.3,97.3,1690.0],["2022-02-10",97.3,97.3,97.3,97.3,0.0],["2022-02-11",97.4,97.6,97.4,97.6,290.0],["2022-02-14",97.5,97.7,97.5,97.7,1910.0],["2022-02-15",97.65,97.65,97.6,97.6,450.0],["2022-02-16",97.6,97.6,97.6,97.6,1220.0],["2022-02-17",97.6,97.6,97.5,97.5,15010.0],["2022-02-18",97.5,97.5,97.5,97.5,0.0],["2022-02-22",97.5,97.6,97.4,97.6,3250.0],["2022-02-23",97.6,97.6,97.6,97.6,200.0],["2022-02-24",97.5,97.6,97.4,97.4,6080.0],["2022-02-25",97.5,97.6,97.5,97.5,6140.0],["2022-02-28",97.6,97.6,97.5,97.6,3270.0],["2022-03-01",97.7,97.8,97.6,97.6,2700.0],["2022-03-02",97.5,97.6,97.5,97.6,550.0],["2022-03-03",97.6,97.7,97.6,97.7,1270.0],["2022-03-04",97.76,97.76,97.7,97.7,1150.0],["2022-03-07",97.75,97.8,97.75,97.8,1010.0],["2022-03-08",97.6,97.81,97.6,97.8,2830.0],["2022-03-09",97.8,97.8,97.8,97.8,650.0],["2022-03-10",97.8,97.8,97.8,97.8,50.0],["2022-03-11",97.9,98.0,97.75,98.0,17190.0],["2022-03-14",98.0,98.0,97.8,98.0,11140.0],["2022-03-15",97.8,97.9,97.8,97.9,5210.0],["2022-03-16",97.9,97.9,97.85,97.9,7430.0],["2022-03-17",97.8,98.0,97.8,98.0,7120.0],["2022-03-18",98.0,98.0,98.0,98.0,0.0],["2022-03-21",97.9,97.9,97.9,97.9,1470.0],["2022-03-22",97.9,97.9,97.9,97.9,80.0],["2022-03-23",97.9,97.9,97.8,97.8,2730.0],["2022-03-24",98.0,98.0,97.9,97.9,50.0],["2022-03-25",97.9,97.9,97.9,97.9,260.0],["2022-03-28",98.0,98.0,97.95,97.95,60.0],["2022-03-29",98.0,98.0,97.9,98.0,5530.0],["2022-03-30",97.9,98.0,97.9,98.0,2170.0],["2022-03-31",98.2,98.3,98.0,98.3,650.0],["2022-04-01",98.0,98.3,98.0,98.3,5020.0],["2022-04-04",98.35,98.35,98.3,98.3,130.0],["2022-04-05",98.1,98.1,98.1,98.1,190.0],["2022-04-06",98.0,98.2,98.0,98.2,390.0],["2022-04-07",98.25,98.25,98.1,98.15,20080.0],["2022-04-08",98.15,98.15,98.15,98.15,0.0],["2022-04-11",98.15,98.15,98.15,98.15,0.0],["2022-04-12",98.15,98.15,98.15,98.15,0.0],["2022-04-13",98.9,98.9,98.14,98.4,10020.0],["2022-04-14",98.7,98.7,98.3,98.3,150.0],["2022-04-18",98.6,98.6,98.6,98.6,10.0],["2022-04-19",98.3,98.5,98.3,98.5,10410.0],["2022-04-20",98.5,98.5,98.3,98.4,8040.0],["2022-04-21",98.5,98.5,98.3,98.5,14790.0],["2022-04-22",98.4,98.4,98.3,98.4,30.0],["2022-04-25",98.7,99.1,98.4,98.4,4890.0],["2022-04-26",98.5,98.6,98.4,98.5,12980.0],["2022-04-27",98.5,98.5,98.5,98.5,14060.0],["2022-04-28",98.6,98.6,98.5,98.5,710.0],["2022-04-29",98.55,98.55,98.4,98.4,1220.0],["2022-05-02",98.55,98.55,98.5,98.5,860.0],["2022-05-03",98.5,98.5,98.5,98.5,0.0],["2022-05-04",98.56,98.6,98.55,98.6,160.0],["2022-05-05",98.5,98.6,98.5,98.5,23410.0],["2022-05-06",98.5,98.9,98.4,98.4,1860.0],["2022-05-09",98.3,98.4,98.3,98.3,1490.0],["2022-05-10",98.2,98.4,98.1,98.25,12030.0],["2022-05-11",98.2,98.3,97.85,97.9,27000.0],["2022-05-12",98.0,98.1,97.9,97.9,2920.0],["2022-05-13",98.0,98.1,98.0,98.0,350.0],["2022-05-16",98.25,98.25,98.0,98.0,640.0],["2022-05-17",98.2,98.2,98.2,98.2,390.0],["2022-05-18",98.2,98.2,97.9,97.9,12400.0],["2022-05-19",98.5,98.5,97.9,97.9,510.0],["2022-05-20",97.9,97.9,97.9,97.9,1760.0],["2022-05-23",98.0,98.0,98.0,98.0,730.0],["2022-05-24",98.4,98.4,98.0,98.0,1500.0],["2022-05-25",98.1,98.1,98.1,98.1,2110.0],["2022-05-26",98.1,98.3,98.1,98.3,280.0],["2022-05-27",98.1,98.25,98.1,98.25,32440.0],["2022-05-31",98.2,98.3,98.2,98.2,400.0],["2022-06-01",98.25,98.25,98.25,98.25,620.0],["2022-06-02",98.3,98.3,98.3,98.3,1050.0],["2022-06-03",98.3,98.3,98.3,98.3,0.0],["2022-06-06",98.3,98.3,98.3,98.3,40.0],["2022-06-07",98.4,98.4,98.4,98.4,5490.0],["2022-06-08",98.3,98.3,98.3,98.3,280.0],["2022-06-09",98.4,98.4,98.3,98.3,770.0],["2022-06-10",98.4,98.4,98.4,98.4,1160.0],["2022-06-13",98.45,98.45,98.2,98.2,1500.0],["2022-06-14",98.2,98.2,98.2,98.2,970.0],["2022-06-15",98.3,98.3,98.15,98.2,9320.0],["2022-06-16",98.3,98.4,98.2,98.2,420.0],["2022-06-17",98.2,98.2,98.1,98.1,450.0],["2022-06-21",98.5,98.5,98.1,98.25,810.0],["2022-06-22",98.3,98.4,98.3,98.4,4440.0],["2022-06-23",98.3,98.45,98.1,98.1,10610.0],["2022-06-24",98.4,98.43,98.2,98.43,5850.0],["2022-06-27",98.5,98.6,98.3,98.3,14790.0],["2022-06-28",98.3,98.3,98.3,98.3,0.0],["2022-06-29",98.6,98.6,98.4,98.4,80370.0],["2022-06-30",98.5,98.5,98.3,98.4,2650.0],["2022-07-01",98.4,98.5,98.35,98.5,8820.0],["2022-07-05",98.4,98.55,98.25,98.3,39590.0],["2022-07-06",98.5,98.51,98.4,98.4,11460.0],["2022-07-07",98.5,98.5,98.35,98.4,26740.0],["2022-07-08",98.5,98.5,98.4,98.5,360.0],["2022-07-11",98.5,98.5,98.4,98.4,41920.0],["2022-07-12",98.4,98.4,98.3,98.4,2790.0],["2022-07-13",98.4,98.7,98.4,98.7,2030.0],["2022-07-14",98.6,98.6,98.6,98.6,90.0],["2022-07-15",98.7,98.7,98.6,98.6,70.0],["2022-07-18",98.6,98.6,98.6,98.6,40.0],["2022-07-19",98.6,98.65,98.6,98.6,950.0],["2022-07-20",98.6,98.7,98.6,98.6,960.0],["2022-07-21",98.7,98.7,98.7,98.7,50.0],["2022-07-22",98.7,98.8,98.65,98.7,980.0],["2022-07-25",98.8,98.8,98.8,98.8,170.0],["2022-07-26",98.8,98.8,98.7,98.75,80.0],["2022-07-27",98.8,98.8,98.7,98.75,500.0],["2022-07-28",98.8,98.8,98.8,98.8,230.0],["2022-07-29",98.8,98.8,98.8,98.8,110.0],["2022-08-01",98.8,98.9,98.8,98.8,41400.0],["2022-08-02",98.8,98.8,98.8,98.8,920.0],["2022-08-03",98.9,99.0,98.9,98.9,1300.0],["2022-08-04",99.0,99.0,98.85,99.0,4310.0],["2022-08-05",99.0,99.0,98.9,98.9,2070.0],["2022-08-08",98.9,98.9,98.9,98.9,240.0],["2022-08-09",98.9,98.9,98.9,98.9,2870.0],["2022-08-10",98.85,98.9,98.8,98.88,790.0],["2022-08-11",98.9,98.9,98.9,98.9,61190.0],["2022-08-12",98.9,98.9,98.9,98.9,0.0],["2022-08-15",98.9,98.97,98.9,98.97,250.0],["2022-08-16",98.9,99.1,98.9,99.0,12060.0],["2022-08-17",99.1,99.1,98.9,98.9,61500.0],["2022-08-18",99.06,99.06,98.9,98.9,69990.0],["2022-08-19",98.9,99.2,98.9,99.0,30170.0],["2022-08-22",99.0,99.05,99.0,99.0,4180.0],["2022-08-23",99.2,99.2,99.05,99.2,880.0],["2022-08-24",99.0,99.0,99.0,99.0,140.0],["2022-08-25",99.0,99.0,99.0,99.0,6020.0],["2022-08-26",99.0,99.0,99.0,99.0,0.0],["2022-08-29",99.1,99.1,99.0,99.0,60270.0],["2022-08-30",99.1,99.1,99.1,99.1,980.0],["2022-08-31",99.1,99.2,99.1,99.2,3730.0],["2022-09-01",99.15,99.2,99.1,99.2,11380.0],["2022-09-02",99.2,99.2,99.2,99.2,40.0],["2022-09-06",99.2,99.2,99.15,99.2,3060.0],["2022-09-07",99.3,99.4,99.2,99.4,8840.0],["2022-09-08",99.3,99.3,99.3,99.3,210.0],["2022-09-09",99.3,99.3,99.3,99.3,150.0],["2022-09-12",99.4,99.4,99.4,99.4,100.0],["2022-09-13",99.4,99.4,99.4,99.4,0.0],["2022-09-14",99.4,99.4,99.3,99.3,49360.0],["2022-09-15",99.3,99.3,99.3,99.3,5540.0],["2022-09-16",99.3,99.3,99.3,99.3,200.0],["2022-09-19",99.3,99.3,99.3,99.3,6520.0],["2022-09-20",99.35,99.4,99.3,99.4,6780.0],["2022-09-21",99.4,99.45,99.4,99.4,2620.0],["2022-09-22",99.5,99.5,99.4,99.4,70.0],["2022-09-23",99.4,99.42,99.4,99.42,10330.0],["2022-09-26",99.4,99.4,99.4,99.4,20.0],["2022-09-27",99.4,99.4,99.4,99.4,0.0],["2022-09-28",99.5,99.5,99.4,99.4,6060.0],["2022-09-29",99.5,99.5,99.5,99.5,1800.0],["2022-09-30",99.52,99.6,99.52,99.6,6390.0],["2022-10-03",99.6,99.7,99.6,99.6,2460.0],["2022-10-04",99.6,99.6,99.6,99.6,40.0],["2022-10-05",99.6,99.8,99.5,99.7,25800.0],["2022-10-06",99.7,99.7,99.7,99.7,0.0],["2022-10-07",99.71,99.71,99.71,99.71,60.0],["2022-10-10",99.7,99.8,99.7,99.8,60.0],["2022-10-11",99.78,99.78,99.75,99.75,220.0],["2022-10-12",99.75,99.8,99.7,99.8,91970.0],["2022-10-13",99.7,99.8,99.7,99.8,7130.0],["2022-10-14",99.8,99.8,99.8,99.8,1690.0],["2022-10-17",99.8,100.0,99.8,99.9,117080.0],["2022-10-18",99.8,100.0,99.8,100.0,8520.0],["2022-10-19",100.0,100.0,99.9,99.95,2730.0],["2022-10-20",99.95,99.95,99.9,99.9,700.0],["2022-10-21",99.9,99.9,99.9,99.9,3410.0],["2022-10-24",99.95,99.95,99.95,99.95,20.0],["2022-10-25",99.9,100.0,99.85,99.95,25820.0],["2022-10-26",100.0,100.1,99.9,100.0,30210.0],["2022-10-27",100.0,100.0,100.0,100.0,1000.0],["2022-10-28",100.1,100.1,100.1,100.1,3010.0],["2022-10-31",100.1,100.2,100.1,100.2,3130.0],["2022-11-01",100.1,100.15,100.1,100.1,3830.0],["2022-11-02",100.2,100.3,100.1,100.2,24600.0],["2022-11-03",100.2,100.2,100.2,100.2,3330.0],["2022-11-04",100.2,100.2,100.2,100.2,3300.0],["2022-11-07",100.3,100.35,100.25,100.25,4490.0],["2022-11-08",100.35,100.35,100.3,100.3,4560.0],["2022-11-09",100.35,100.35,100.3,100.3,4520.0],["2022-11-10",100.3,100.35,100.3,100.3,56390.0],["2022-11-11",100.3,100.35,100.3,100.3,14890.0],["2022-11-14",100.35,100.4,100.3,100.3,1920.0],["2022-11-15",100.4,100.41,100.4,100.4,1220.0],["2022-11-16",100.4,100.4,100.4,100.4,0.0],["2022-11-17",100.4,100.4,100.4,100.4,0.0],["2022-11-18",100.4,100.4,100.4,100.4,20.0],["2022-11-21",100.4,100.4,100.4,100.4,10.0],["2022-11-22",100.5,100.5,100.5,100.5,420.0],["2022-11-23",100.64,100.7,100.64,100.7,30.0],["2022-11-25",100.7,100.7,100.7,100.7,0.0],["2022-11-28",100.6,100.65,100.6,100.65,380.0],["2022-11-29",100.65,100.65,100.65,100.65,0.0],["2022-11-30",100.65,100.65,100.65,100.65,230.0],["2022-12-01",100.6,100.65,100.6,100.65,390.0],["2022-12-02",100.7,100.7,100.6,100.6,280.0],["2022-12-05",100.7,100.75,100.7,100.7,360.0],["2022-12-06",100.7,100.8,100.7,100.7,780.0],["2022-12-07",100.8,100.8,100.7,100.8,6770.0],["2022-12-08",100.7,100.86,100.7,100.85,9420.0],["2022-12-09",100.85,100.85,100.85,100.85,240.0],["2022-12-12",100.85,100.85,100.8,100.85,1060.0],["2022-12-13",100.8,100.85,100.8,100.8,3890.0],["2022-12-14",100.8,100.9,100.8,100.9,1340.0],["2022-12-15",100.85,100.9,100.85,100.85,3030.0],["2022-12-16",100.85,100.85,100.85,100.85,0.0],["2022-12-19",100.85,100.85,100.85,100.85,2100.0],["2022-12-20",100.9,100.9,100.9,100.9,940.0],["2022-12-21",101.0,101.1,100.9,101.0,2080.0],["2022-12-22",100.86,101.04,100.8,100.8,410.0],["2022-12-23",100.9,100.9,100.9,100.9,400.0],["2022-12-27",101.0,101.0,101.0,101.0,30.0],["2022-12-28",101.0,101.22,101.0,101.1,1690.0],["2022-12-29",101.1,101.1,101.1,101.1,23100.0],["2022-12-30",101.1,101.3,101.1,101.1,1680.0],["2023-01-03",101.2,101.2,101.15,101.15,1550.0],["2023-01-04",101.1,101.4,101.1,101.4,3340.0],["2023-01-05",101.4,106.45,101.4,101.55,73070.0],["2023-01-06",101.5,101.5,101.3,101.3,3870.0],["2023-01-09",101.6,101.6,101.4,101.6,18510.0],["2023-01-10",101.6,101.7,101.6,101.6,13910.0],["2023-01-11",101.7,102.1,101.7,101.8,2780.0],["2023-01-12",101.8,101.8,101.8,101.8,0.0],["2023-01-13",101.85,101.85,101.85,101.85,40.0],["2023-01-17",101.6,101.8,101.6,101.8,80.0],["2023-01-18",101.95,102.6,101.7,102.6,2810.0],["2023-01-19",102.1,106.5,102.0,102.0,10830.0],["2023-01-20",103.9,103.9,102.1,102.1,6750.0],["2023-01-23",103.8,105.75,102.1,102.2,270.0],["2023-01-24",103.0,103.0,102.2,102.25,280.0],["2023-01-25",102.3,104.0,102.1,102.25,3210.0],["2023-01-26",103.8,103.8,102.2,102.2,690.0],["2023-01-27",102.35,102.35,102.2,102.25,840.0],["2023-01-30",104.5,105.3,102.2,102.2,1680.0],["2023-01-31",102.3,102.55,102.2,102.4,740.0],["2023-02-01",102.4,102.4,102.3,102.4,290.0],["2023-02-02",102.4,103.0,102.4,103.0,1400.0],["2023-02-03",102.6,102.9,102.4,102.9,5580.0],["2023-02-06",103.0,103.0,102.5,102.95,5850.0],["2023-02-07",103.1,103.1,103.0,103.0,520.0],["2023-02-08",108.0,108.0,103.2,103.3,620.0],["2023-02-09",103.2,103.2,103.2,103.2,50.0],["2023-02-10",103.2,103.2,103.2,103.2,0.0],["2023-02-13",102.7,102.7,102.7,102.7,20.0],["2023-02-14",102.9,103.2,102.8,103.2,1150.0],["2023-02-15",102.9,102.9,102.9,102.9,70.0],["2023-02-16",103.39,105.9,102.7,103.5,2610.0],["2023-02-17",103.5,103.5,103.5,103.5,10.0],["2023-02-21",105.8,108.5,103.4,103.5,230.0],["2023-02-22",103.0,103.4,103.0,103.1,230.0],["2023-02-23",103.0,104.1,103.0,103.0,930.0],["2023-02-24",103.0,103.0,103.0,103.0,0.0],["2023-02-27",104.0,108.0,103.0,103.0,270.0],["2023-02-28",103.1,103.1,103.1,103.1,20.0],["2023-03-01",104.0,104.0,104.0,104.0,40.0],["2023-03-02",104.0,104.0,104.0,104.0,0.0],["2023-03-03",104.0,104.0,104.0,104.0,0.0],["2023-03-06",103.5,103.5,103.5,103.5,30.0],["2023-03-07",103.5,103.5,103.5,103.5,0.0],["2023-03-08",103.5,103.5,103.5,103.5,10.0],["2023-03-09",103.5,103.5,103.5,103.5,0.0],["2023-03-10",103.5,103.5,103.5,103.5,0.0],["2023-03-13",103.3,103.4,103.2,103.2,330.0],["2023-03-14",103.2,103.2,103.2,103.2,0.0],["2023-03-15",103.2,103.2,103.2,103.2,0.0],["2023-03-16",103.2,103.2,103.2,103.2,0.0],["2023-03-17",103.2,103.2,103.2,103.2,0.0],["2023-03-20",103.6,103.6,103.1,103.6,930.0],["2023-03-21",103.2,103.2,103.2,103.2,310.0],["2023-03-22",103.2,103.2,103.2,103.2,0.0],["2023-03-23",103.2,103.2,103.2,103.2,0.0],["2023-03-24",103.2,103.2,103.2,103.2,0.0],["2023-03-27",103.2,103.85,103.2,103.3,1160.0],["2023-03-28",103.3,103.4,103.3,103.4,190.0],["2023-03-29",103.4,103.4,103.4,103.4,0.0],["2023-03-30",103.4,103.8,103.4,103.8,60.0],["2023-03-31",103.8,103.8,103.8,103.8,0.0],["2023-04-03",103.8,103.8,103.8,103.8,0.0],["2023-04-04",103.8,103.8,103.8,103.8,0.0],["2023-04-05",103.5,103.5,103.5,103.5,10.0],["2023-04-06",103.7,103.7,103.7,103.7,10.0],["2023-04-10",103.5,103.5,103.5,103.5,10.0],["2023-04-11",103.5,103.5,103.5,103.5,3320.0],["2023-04-12",103.4,103.7,103.4,103.5,26120.0],["2023-04-13",103.5,103.5,103.5,103.5,0.0],["2023-04-14",103.5,103.5,103.5,103.5,0.0],["2023-04-17",103.5,103.5,103.5,103.5,0.0],["2023-04-18",104.95,104.95,103.6,104.55,240.0],["2023-04-19",104.55,104.55,104.55,104.55,0.0],["2023-04-20",104.55,104.55,104.55,104.55,0.0],["2023-04-21",104.1,104.1,104.1,104.1,500.0],["2023-04-24",104.1,104.1,104.1,104.1,0.0],["2023-04-25",104.1,104.1,104.0,104.1,4340.0],["2023-04-26",105.2,105.2,104.15,104.2,370.0],["2023-04-27",105.0,105.2,104.5,104.5,1580.0],["2023-04-28",104.7,104.9,104.7,104.9,90.0],["2023-05-01",104.9,104.9,104.9,104.9,0.0],["2023-05-02",105.2,105.2,105.2,105.2,20.0],["2023-05-03",104.8,104.8,104.8,104.8,20.0],["2023-05-04",104.8,104.8,104.8,104.8,0.0],["2023-05-05",104.8,104.8,104.8,104.8,0.0],["2023-05-08",104.8,104.8,104.8,104.8,0.0],["2023-05-09",104.8,104.8,104.8,104.8,0.0],["2023-05-10",104.8,104.8,104.8,104.8,0.0],["2023-05-11",104.8,104.8,104.8,104.8,10.0],["2023-05-12",104.8,104.8,104.8,104.8,10.0],["2023-05-15",104.8,104.8,104.8,104.8,10.0],["2023-05-16",104.8,104.8,104.8,104.8,10.0],["2023-05-17",105.0,105.0,105.0,105.0,10.0],["2023-05-18",105.2,105.2,105.2,105.2,10.0],["2023-05-19",105.2,105.2,105.0,105.0,80.0],["2023-05-22",105.2,105.2,105.2,105.2,470.0],["2023-05-23",105.2,105.35,105.2,105.2,70.0],["2023-05-24",105.2,105.2,105.2,105.2,120.0],["2023-05-25",105.1,105.2,105.1,105.2,240.0],["2023-05-26",105.1,105.1,105.0,105.1,190.0],["2023-05-30",105.1,105.1,105.1,105.1,10.0],["2023-05-31",105.1,105.3,105.1,105.2,810.0],["2023-06-01",105.5,105.5,105.2,105.5,50.0],["2023-06-02",105.4,105.4,105.3,105.4,310.0],["2023-06-05",105.4,105.56,105.4,105.4,2640.0],["2023-06-06",105.7,105.7,105.7,105.7,50.0],["2023-06-07",105.7,105.7,105.7,105.7,0.0],["2023-06-08",105.7,105.7,105.7,105.7,0.0],["2023-06-09",105.75,105.75,105.7,105.75,50.0],["2023-06-12",105.7,105.7,105.7,105.7,140.0],["2023-06-13",105.7,105.7,105.7,105.7,20.0],["2023-06-14",105.2,105.2,105.2,105.2,10.0],["2023-06-15",105.2,105.6,105.2,105.6,70.0],["2023-06-16",105.2,105.2,105.2,105.2,60.0],["2023-06-20",105.4,106.0,105.2,105.2,5510.0],["2023-06-21",106.0,106.0,105.8,105.8,13150.0],["2023-06-22",105.8,105.8,105.8,105.8,0.0],["2023-06-23",105.7,106.0,105.7,105.95,1920.0],["2023-06-26",105.95,105.95,105.95,105.95,0.0],["2023-06-27",105.95,105.95,105.95,105.95,0.0],["2023-06-28",105.95,105.95,105.95,105.95,0.0],["2023-06-29",105.95,105.95,105.95,105.95,0.0],["2023-06-30",105.95,105.95,105.95,105.95,0.0],["2023-07-03",106.0,106.0,106.0,106.0,10.0],["2023-07-05",106.0,106.0,106.0,106.0,10.0],["2023-07-06",106.2,106.2,106.2,106.2,910.0],["2023-07-07",106.2,106.2,106.2,106.2,10.0],["2023-07-10",106.2,106.2,106.2,106.2,10.0],["2023-07-11",106.4,106.4,106.4,106.4,10.0],["2023-07-12",106.4,106.8,106.4,106.8,90.0],["2023-07-13",106.6,106.8,106.6,106.8,90.0],["2023-07-14",106.4,106.4,106.4,106.4,10.0],["2023-07-17",106.8,106.8,106.5,106.5,520.0],["2023-07-18",106.5,106.5,106.5,106.5,10.0],["2023-07-19",106.5,106.5,106.5,106.5,10.0],["2023-07-20",107.0,107.0,107.0,107.0,1400.0],["2023-07-21",107.2,107.2,107.1,107.1,1510.0],["2023-07-24",107.5,107.54,107.1,107.1,460.0],["2023-07-25",107.1,107.1,107.1,107.1,10.0],["2023-07-26",108.0,108.5,107.9,108.0,1340.0],["2023-07-27",107.3,108.0,107.3,107.3,1070.0],["2023-07-28",107.3,107.3,107.3,107.3,0.0],["2023-07-31",107.1,107.1,107.1,107.1,150.0],["2023-08-01",107.75,107.75,107.44,107.44,70.0],["2023-08-02",107.3,107.6,107.3,107.4,220.0],["2023-08-03",108.4,108.4,108.4,108.4,10.0],["2023-08-04",108.4,108.4,107.5,107.95,4530.0],["2023-08-07",107.95,107.95,107.95,107.95,0.0],["2023-08-08",108.0,108.15,107.9,107.9,490.0],["2023-08-09",108.1,108.1,108.0,108.05,240.0],["2023-08-10",108.0,108.0,108.0,108.0,30.0],["2023-08-11",108.0,108.0,108.0,108.0,0.0],["2023-08-14",108.0,108.0,108.0,108.0,680.0],["2023-08-15",108.33,108.33,108.2,108.26,840.0],["2023-08-16",108.3,112.05,108.3,108.3,3010.0],["2023-08-17",108.3,108.3,108.3,108.3,0.0],["2023-08-18",108.3,108.3,108.3,108.3,0.0],["2023-08-21",108.3,108.3,108.3,108.3,10.0],["2023-08-22",108.4,108.4,108.2,108.2,210.0],["2023-08-23",108.2,108.2,108.2,108.2,0.0],["2023-08-24",108.3,108.4,108.3,108.4,230.0],["2023-08-25",108.5,108.5,108.5,108.5,1710.0],["2023-08-28",108.5,108.5,108.5,108.5,0.0],["2023-08-29",108.5,108.51,108.5,108.5,210.0],["2023-08-30",108.8,108.8,108.8,108.8,20.0],["2023-08-31",109.0,109.0,109.0,109.0,20.0],["2023-09-01",109.0,109.0,109.0,109.0,0.0],["2023-09-05",108.3,109.0,108.3,109.0,1250.0],["2023-09-06",108.6,108.8,108.6,108.73,640.0],["2023-09-07",108.6,108.6,108.6,108.6,300.0],["2023-09-08",108.6,108.6,108.6,108.6,0.0],["2023-09-11",108.6,108.6,108.6,108.6,20.0],["2023-09-12",108.6,108.6,108.6,108.6,0.0],["2023-09-13",109.0,109.0,109.0,109.0,10.0],["2023-09-14",109.0,109.0,109.0,109.0,20.0],["2023-09-15",109.0,109.0,109.0,109.0,0.0],["2023-09-18",108.2,108.4,108.2,108.35,2160.0],["2023-09-19",108.35,108.35,108.32,108.32,200.0],["2023-09-20",108.3,108.3,108.3,108.3,130.0],["2023-09-21",108.35,108.4,108.3,108.3,2330.0],["2023-09-22",108.2,108.2,108.2,108.2,70.0],["2023-09-25",108.2,108.2,108.2,108.2,0.0],["2023-09-26",108.2,108.2,108.2,108.2,0.0],["2023-09-27",108.2,108.2,108.2,108.2,0.0],["2023-09-28",108.2,108.2,108.2,108.2,400.0],["2023-09-29",108.2,108.2,108.2,108.2,2740.0],["2023-10-02",108.1,108.1,108.1,108.1,10.0],["2023-10-03",108.1,108.1,108.1,108.1,10.0],["2023-10-04",108.5,108.6,108.4,108.4,27450.0],["2023-10-05",108.4,108.6,108.4,108.6,2020.0],["2023-10-06",108.8,108.8,108.6,108.6,3550.0],["2023-10-09",108.8,108.88,108.8,108.8,1480.0],["2023-10-10",109.3,109.3,108.8,108.8,70.0],["2023-10-11",108.8,108.8,108.8,108.8,450.0],["2023-10-12",108.8,108.8,108.8,108.8,10.0],["2023-10-13",108.8,108.8,108.8,108.8,10.0],["2023-10-16",109.1,109.1,109.1,109.1,110.0],["2023-10-17",109.15,109.2,109.15,109.16,80.0],["2023-10-18",109.2,109.2,109.1,109.1,100.0],["2023-10-19",109.1,109.1,109.1,109.1,0.0],["2023-10-20",109.15,109.15,109.1,109.15,410.0],["2023-10-23",109.1,109.15,109.1,109.1,620.0],["2023-10-24",109.15,109.2,109.1,109.2,6810.0],["2023-10-25",109.15,109.2,109.1,109.15,270.0],["2023-10-26",109.1,109.1,109.1,109.1,410.0],["2023-10-27",109.15,109.2,109.1,109.2,5130.0],["2023-10-30",109.2,109.4,109.2,109.4,620.0],["2023-10-31",109.4,110.4,109.4,110.3,4760.0],["2023-11-01",110.0,110.0,109.6,109.6,5170.0],["2023-11-02",109.6,109.6,109.6,109.6,0.0],["2023-11-03",109.6,109.6,109.6,109.6,0.0],["2023-11-06",109.7,109.7,109.7,109.7,60.0],["2023-11-07",109.7,109.7,109.7,109.7,0.0],["2023-11-08",110.0,110.0,109.6,110.0,1380.0],["2023-11-09",110.0,110.0,110.0,110.0,0.0],["2023-11-10",110.2,110.2,110.2,110.2,30.0],["2023-11-13",110.0,110.0,110.0,110.0,50.0],["2023-11-14",110.0,110.2,110.0,110.2,1850.0],["2023-11-15",110.2,110.2,110.2,110.2,0.0],["2023-11-16",110.0,110.2,110.0,110.1,3900.0],["2023-11-17",110.1,110.1,110.1,110.1,0.0],["2023-11-20",110.1,110.1,110.1,110.1,0.0],["2023-11-21",111.1,111.1,110.0,110.3,5430.0],["2023-11-22",110.3,110.3,110.3,110.3,0.0],["2023-11-24",110.3,110.3,110.3,110.3,0.0],["2023-11-27",110.2,110.2,110.2,110.2,3340.0],["2023-11-28",110.2,110.2,110.2,110.2,0.0],["2023-11-29",110.2,110.2,110.2,110.2,0.0],["2023-11-30",110.2,110.2,110.2,110.2,10.0],["2023-12-01",110.2,110.2,110.2,110.2,0.0],["2023-12-04",110.2,110.2,110.2,110.2,0.0],["2023-12-05",110.35,110.35,110.2,110.2,7590.0],["2023-12-06",110.2,110.4,110.2,110.3,570.0],["2023-12-07",110.3,110.3,110.3,110.3,0.0],["2023-12-08",110.2,110.21,110.2,110.2,70.0],["2023-12-11",110.2,110.4,110.2,110.4,320.0],["2023-12-12",110.4,110.4,110.4,110.4,0.0],["2023-12-13",110.4,110.4,110.4,110.4,0.0],["2023-12-14",110.4,110.4,110.4,110.4,10010.0],["2023-12-15",110.4,110.4,110.4,110.4,70.0],["2023-12-18",110.4,110.4,110.4,110.4,0.0],["2023-12-19",110.5,111.0,110.5,111.0,10190.0],["2023-12-20",110.95,110.95,110.5,110.5,130.0],["2023-12-21",110.7,110.7,110.7,110.7,40.0],["2023-12-22",110.7,110.7,110.7,110.7,0.0],["2023-12-26",110.9,111.1,110.9,111.1,1250.0],["2023-12-27",110.9,111.1,110.6,110.6,710.0],["2023-12-28",110.4,111.1,110.4,111.1,1080.0],["2023-12-29",111.1,111.2,110.7,110.7,410.0],["2024-01-02",111.2,111.2,110.95,110.95,60.0],["2024-01-03",110.7,111.1,110.7,111.0,42850.0],["2024-01-04",110.9,111.0,110.9,111.0,52050.0],["2024-01-05",111.1,111.1,110.9,110.9,10440.0],["2024-01-08",111.0,111.0,111.0,111.0,50.0],["2024-01-09",111.0,111.0,111.0,111.0,0.0],["2024-01-10",110.7,110.9,110.4,110.9,31030.0],["2024-01-11",110.6,111.0,110.2,110.2,1730.0],["2024-01-12",110.4,110.5,110.2,110.2,80.0],["2024-01-16",110.1,110.1,110.1,110.1,10.0],["2024-01-17",110.1,110.1,110.1,110.1,0.0],["2024-01-18",110.1,110.1,110.1,110.1,30.0],["2024-01-19",110.3,110.5,110.3,110.5,29000.0],["2024-01-22",110.5,110.5,110.5,110.5,0.0],["2024-01-23",110.6,110.6,110.6,110.6,120.0],["2024-01-24",110.6,110.6,110.6,110.6,0.0],["2024-01-25",110.6,110.6,110.6,110.6,0.0],["2024-01-26",110.11,110.7,110.11,110.7,660.0],["2024-01-29",110.7,110.7,110.7,110.7,0.0],["2024-01-30",110.7,110.7,110.7,110.7,0.0],["2024-01-31",110.1,110.4,110.1,110.4,100.0],["2024-02-01",110.4,110.4,110.4,110.4,0.0],["2024-02-02",111.4,112.58,111.2,111.22,360.0],["2024-02-05",111.22,111.22,111.22,111.22,0.0],["2024-02-06",110.7,110.7,110.6,110.6,350.0],["2024-02-07",110.7,112.37,110.6,112.37,200.0],["2024-02-08",112.0,112.0,110.8,110.8,60.0],["2024-02-09",110.8,110.8,110.8,110.8,0.0],["2024-02-12",110.8,110.8,110.8,110.8,0.0],["2024-02-13",112.0,112.0,112.0,112.0,30.0],["2024-02-14",111.7,111.9,111.7,111.9,30.0],["2024-02-15",111.9,111.9,111.9,111.9,0.0],["2024-02-16",110.1,110.1,110.1,110.1,10.0],["2024-02-20",110.1,110.1,110.1,110.1,70.0],["2024-02-21",111.0,111.9,110.5,110.7,140.0],["2024-02-22",110.7,110.7,110.7,110.7,0.0],["2024-02-23",110.7,110.7,110.7,110.7,10.0],["2024-02-26",110.7,110.7,110.7,110.7,10.0],["2024-02-27",110.7,110.7,110.7,110.7,0.0],["2024-02-28",110.7,110.7,110.7,110.7,0.0],["2024-02-29",110.1,110.1,110.1,110.1,10.0],["2024-03-01",110.62,110.62,110.62,110.62,30.0],["2024-03-04",110.62,110.62,110.62,110.62,10.0],["2024-03-05",110.62,110.62,110.62,110.62,0.0],["2024-03-06",114.0,114.0,114.0,114.0,30.0],["2024-03-07",114.0,114.0,114.0,114.0,0.0],["2024-03-08",114.0,114.0,114.0,114.0,0.0],["2024-03-11",114.0,114.0,114.0,114.0,0.0],["2024-03-12",115.05,115.05,113.6,113.6,30.0],["2024-03-13",112.2,112.2,112.2,112.2,20.0],["2024-03-14",111.9,111.9,111.9,111.9,20.0],["2024-03-15",111.9,111.9,111.9,111.9,0.0],["2024-03-18",111.9,111.9,111.9,111.9,0.0],["2024-03-19",110.5,110.5,110.5,110.5,20.0],["2024-03-20",110.5,110.5,110.5,110.5,0.0],["2024-03-21",110.7,112.8,110.1,110.7,2750.0],["2024-03-22",110.7,110.7,110.7,110.7,0.0],["2024-03-25",110.7,110.7,110.7,110.7,0.0],["2024-03-26",111.0,111.0,110.6,110.7,250.0],["2024-03-27",111.1,111.2,111.1,111.2,240.0],["2024-03-28",112.8,112.8,112.8,112.8,20.0],["2024-04-01",112.8,112.8,112.8,112.8,0.0],["2024-04-02",112.8,112.8,112.8,112.8,0.0],["2024-04-03",112.8,112.8,112.8,112.8,0.0],["2024-04-04",112.8,112.8,112.8,112.8,0.0],["2024-04-05",112.8,112.8,112.8,112.8,0.0],["2024-04-08",112.73,112.73,111.7,111.7,30.0],["2024-04-09",111.7,111.7,111.7,111.7,0.0],["2024-04-10",111.5,111.5,111.5,111.5,20.0],["2024-04-11",111.5,111.5,111.5,111.5,0.0],["2024-04-12",112.0,112.0,112.0,112.0,140.0],["2024-04-15",113.0,113.0,112.0,112.1,300.0],["2024-04-16",114.1,114.1,112.0,113.0,1350.0],["2024-04-17",113.0,113.0,113.0,113.0,0.0],["2024-04-18",113.0,113.0,113.0,113.0,0.0],["2024-04-19",113.0,113.0,113.0,113.0,0.0],["2024-04-22",114.4,114.4,113.7,113.9,60.0],["2024-04-23",113.9,113.9,113.9,113.9,0.0],["2024-04-24",113.9,113.9,113.9,113.9,0.0],["2024-04-25",113.9,113.9,113.9,113.9,0.0],["2024-04-26",113.9,113.9,113.9,113.9,0.0],["2024-04-29",113.9,113.9,113.9,113.9,0.0],["2024-04-30",112.3,112.3,112.3,112.3,10.0],["2024-05-01",112.1,112.1,112.1,112.1,10.0],["2024-05-02",112.1,112.2,112.1,112.2,30.0],["2024-05-03",112.0,112.3,112.0,112.3,1090.0],["2024-05-06",112.5,112.5,112.5,112.5,120.0],["2024-05-07",112.5,112.5,112.5,112.5,110.0],["2024-05-08",112.5,112.5,112.5,112.5,110.0],["2024-05-09",112.5,112.5,112.5,112.5,0.0],["2024-05-10",112.5,112.5,112.5,112.5,10.0],["2024-05-13",112.5,112.5,112.5,112.5,0.0],["2024-05-14",112.5,112.5,112.5,112.5,0.0],["2024-05-15",112.5,112.5,112.5,112.5,10.0],["2024-05-16",112.5,112.5,112.5,112.5,0.0],["2024-05-17",112.5,112.5,112.5,112.5,0.0],["2024-05-20",112.14,113.5,112.14,113.5,30.0],["2024-05-21",113.5,113.5,113.5,113.5,0.0],["2024-05-22",113.5,113.5,113.5,113.5,0.0],["2024-05-23",113.1,113.5,113.1,113.5,30.0],["2024-05-24",113.1,113.1,113.1,113.1,80.0],["2024-05-28",113.1,113.1,113.1,113.1,10.0],["2024-05-29",113.1,113.1,113.1,113.1,0.0],["2024-05-30",113.4,114.1,112.9,114.1,90.0],["2024-05-31",114.1,114.1,114.1,114.1,0.0],["2024-06-03",114.1,114.1,114.1,114.1,0.0],["2024-06-04",114.1,114.1,114.1,114.1,0.0],["2024-06-05",114.1,114.1,114.1,114.1,0.0],["2024-06-06",114.1,114.1,114.1,114.1,50.0],["2024-06-07",114.1,114.1,114.1,114.1,0.0],["2024-06-10",114.1,114.1,114.1,114.1,0.0],["2024-06-11",113.96,125.5,112.8,116.18,7730.0],["2024-06-12",114.7,116.5,114.7,116.5,600.0],["2024-06-13",115.0,120.0,113.4,114.7,1830.0],["2024-06-14",115.5,115.5,114.55,114.55,60.0],["2024-06-17",115.0,116.0,113.3,113.4,120.0],["2024-06-18",113.3,113.3,113.3,113.3,50.0],["2024-06-20",113.3,113.3,113.3,113.3,0.0],["2024-06-21",113.3,113.3,113.3,113.3,0.0],["2024-06-24",114.0,115.1,113.3,114.9,650.0],["2024-06-25",112.0,115.5,111.1,113.6,130.0],["2024-06-26",111.9,111.9,110.6,110.6,30.0],["2024-06-27",107.3,107.3,100.1,106.5,180.0],["2024-06-28",134.9,153.2,117.0,117.6,2040.0],["2024-07-01",105.1,110.8,94.7,109.7,430.0],["2024-07-02",108.7,113.8,107.6,113.7,190.0],["2024-07-03",113.6,113.6,111.6,111.6,90.0],["2024-07-05",108.0,119.0,106.5,116.8,360.0],["2024-07-08",110.0,123.0,89.1,97.4,1320.0],["2024-07-09",118.0,130.7,88.4,101.7,83750.0],["2024-07-10",80.6,84.25,69.0,73.0,13070.0],["2024-07-11",74.8,82.0,69.0,71.2,5680.0],["2024-07-12",67.4,99.0,67.4,76.3,13280.0],["2024-07-15",72.4,98.0,65.92,95.8,11670.0],["2024-07-16",88.8,114.2,83.0,100.0,6700.0],["2024-07-17",114.1,279.9,103.45,244.7,500470.0],["2024-07-18",249.0,283.8,190.2,206.8,84470.0],["2024-07-19",185.2,190.8,154.5,159.0,21350.0],["2024-07-22",165.9,189.3,147.7,147.7,13240.0],["2024-07-23",158.75,160.98,132.8,133.4,7670.0],["2024-07-24",146.7,155.0,125.0,132.9,7620.0],["2024-07-25",135.0,137.5,127.3,135.7,7750.0],["2024-07-26",138.1,170.0,131.2,131.2,22550.0],["2024-07-29",135.8,149.4,120.0,123.2,9530.0],["2024-07-30",119.7,127.9,112.3,118.2,9380.0],["2024-07-31",123.9,176.2,118.5,149.0,38850.0],["2024-08-01",147.5,163.6,133.4,149.8,29890.0],["2024-08-02",150.0,156.2,137.8,150.9,7590.0],["2024-08-05",135.1,139.65,112.15,118.2,10070.0],["2024-08-06",130.0,134.9,114.0,117.2,6690.0],["2024-08-07",116.9,130.0,116.6,124.9,6040.0],["2024-08-08",117.2,128.5,117.2,127.1,6940.0],["2024-08-09",125.0,131.2,117.6,129.0,5140.0],["2024-08-12",116.6,120.1,87.5,88.5,9430.0],["2024-08-13",93.5,104.8,90.0,101.2,6870.0],["2024-08-14",100.0,104.4,98.5,99.2,3650.0],["2024-08-15",99.0,102.3,89.92,94.5,2170.0],["2024-08-16",93.6,96.0,86.0,90.0,6600.0],["2024-08-19",89.0,94.9,86.4,89.2,2820.0],["2024-08-20",88.6,95.0,88.6,92.0,2630.0],["2024-08-21",91.2,103.6,87.0,100.8,4300.0],["2024-08-22",98.8,99.1,94.9,96.5,2020.0],["2024-08-23",95.0,95.0,85.0,88.6,1610.0],["2024-08-26",88.7,88.9,75.2,80.1,7560.0],["2024-08-27",79.9,90.2,79.9,87.7,6530.0],["2024-08-28",86.7,92.3,86.0,88.1,2670.0],["2024-08-29",85.2,89.8,85.2,86.8,390.0],["2024-08-30",87.2,89.7,84.6,86.5,1930.0],["2024-09-03",82.5,85.15,80.4,81.3,710.0],["2024-09-04",82.2,85.95,80.7,82.9,3650.0],["2024-09-05",81.7,84.45,75.3,80.9,1920.0],["2024-09-06",74.9,78.6,66.0,69.3,2890.0],["2024-09-09",72.1,85.0,72.1,79.3,5270.0],["2024-09-10",80.0,99.9,72.0,91.6,3630.0],["2024-09-11",92.5,100.0,92.5,100.0,3420.0],["2024-09-12",95.2,121.4,91.48,101.7,7010.0],["2024-09-13",97.6,115.0,97.4,106.1,2930.0],["2024-09-16",107.9,121.0,106.6,116.2,10750.0],["2024-09-17",116.1,125.0,116.1,124.3,4430.0],["2024-09-18",121.5,122.5,111.7,116.3,4840.0],["2024-09-19",114.0,119.8,100.1,116.7,13150.0],["2024-09-20",116.7,125.6,111.35,125.1,43610.0],["2024-09-23",123.7,124.07,111.2,114.7,4470.0],["2024-09-24",115.2,117.1,114.1,115.6,1320.0],["2024-09-25",114.6,114.6,106.3,106.3,1880.0],["2024-09-26",101.7,114.2,101.7,106.0,4140.0],["2024-09-27",106.7,107.0,92.0,96.5,3970.0],["2024-09-30",96.6,96.6,78.0,81.4,6170.0],["2024-10-01",82.8,83.4,74.1,74.1,1700.0],["2024-10-02",75.1,75.67,70.0,71.6,4240.0],["2024-10-03",82.5,82.5,73.7,79.5,12440.0],["2024-10-04",80.9,83.05,77.4,78.5,4880.0],["2024-10-07",80.3,101.2,80.1,89.0,19370.0],["2024-10-08",84.1,91.3,84.1,89.7,3490.0],["2024-10-09",91.9,91.9,87.02,88.7,3040.0],["2024-10-10",88.4,90.0,85.7,87.0,2180.0],["2024-10-11",87.0,87.17,78.3,80.0,2600.0],["2024-10-14",83.6,83.7,67.9,71.6,10250.0],["2024-10-15",74.7,79.5,72.5,78.8,6860.0],["2024-10-16",80.0,80.0,76.4,79.2,1780.0],["2024-10-17",76.25,83.0,75.0,75.4,4740.0],["2024-10-18",74.6,77.0,74.6,77.0,1680.0],["2024-10-21",76.5,76.5,73.5,75.0,2840.0],["2024-10-22",73.1,75.1,72.1,73.9,3400.0],["2024-10-23",75.4,75.75,72.77,75.0,2260.0],["2024-10-24",73.3,75.0,73.3,75.0,1820.0],["2024-10-25",74.0,76.0,73.23,75.0,790.0],["2024-10-28",76.9,79.8,73.1,77.0,2760.0],["2024-10-29",77.0,77.59,74.3,75.0,1570.0],["2024-10-30",77.26,77.5,73.5,76.5,5370.0],["2024-10-31",76.0,76.2,74.8,75.6,910.0],["2024-11-01",76.0,78.5,73.0,74.4,2140.0],["2024-11-04",74.4,77.2,71.7,76.0,6790.0],["2024-11-05",76.1,77.0,71.9,74.6,9620.0],["2024-11-06",75.9,76.0,73.2,76.0,1650.0],["2024-11-07",76.0,76.5,75.0,75.9,2670.0],["2024-11-08",73.2,76.0,71.4,76.0,6880.0],["2024-11-11",74.6,77.1,73.8,77.1,780.0],["2024-11-12",75.1,78.0,75.01,76.6,850.0],["2024-11-13",79.7,79.7,75.42,76.8,1740.0],["2024-11-14",79.7,79.7,71.1,74.4,810.0],["2024-11-15",73.8,73.8,66.4,69.3,2510.0],["2024-11-18",65.8,69.61,65.8,68.1,530.0],["2024-11-19",68.0,70.0,68.0,69.4,1750.0],["2024-11-20",70.0,73.5,66.65,67.4,1390.0],["2024-11-21",69.6,75.0,69.1,70.4,1400.0],["2024-11-22",69.1,70.0,67.5,68.0,930.0],["2024-11-25",69.8,70.0,67.37,68.6,1530.0],["2024-11-26",67.0,69.9,66.4,69.1,830.0],["2024-11-27",70.0,70.0,66.6,67.9,640.0],["2024-11-29",69.6,69.6,66.5,66.5,1280.0],["2024-12-02",65.3,69.0,63.27,68.3,2710.0],["2024-12-03",67.0,68.7,64.4,67.5,1890.0],["2024-12-04",65.8,67.03,65.1,65.2,1380.0],["2024-12-05",65.5,67.61,65.0,66.5,2680.0],["2024-12-06",65.3,69.1,64.1,68.8,950.0],["2024-12-09",68.22,70.25,66.1,67.5,1070.0],["2024-12-10",68.9,68.9,64.1,64.1,3140.0],["2024-12-11",63.3,63.4,58.5,60.1,1150.0],["2024-12-12",57.2,61.5,52.1,54.85,3280.0],["2024-12-13",52.0,60.9,51.2,53.3,1290.0],["2024-12-16",53.4,57.05,52.3,52.6,1490.0],["2024-12-17",55.2,55.2,49.0,49.0,2520.0],["2024-12-18",51.0,53.26,47.3,48.8,1810.0],["2024-12-19",50.8,51.5,46.2,46.2,1070.0],["2024-12-20",46.3,47.91,41.3,45.0,1830.0],["2024-12-23",43.2,44.9,43.2,44.9,830.0],["2024-12-24",47.6,49.9,43.15,44.5,9290.0],["2024-12-26",44.99,48.8,43.5,47.3,3270.0],["2024-12-27",46.6,46.8,44.8,45.5,1610.0],["2024-12-30",54.1,55.0,40.3,45.1,101790.0],["2024-12-31",45.1,46.8,35.3,35.8,23910.0],["2025-01-02",40.9,40.9,35.8,36.7,6970.0],["2025-01-03",37.0,42.0,35.01,36.9,15420.0],["2025-01-06",36.1,40.1,35.7,38.8,7560.0],["2025-01-07",38.8,39.8,37.5,37.9,7760.0],["2025-01-08",37.9,37.95,35.5,35.5,3150.0],["2025-01-10",37.6,37.6,29.4,32.3,5950.0],["2025-01-13",31.6,32.3,26.4,26.9,7730.0],["2025-01-14",26.5,26.9,23.72,26.4,3510.0],["2025-01-15",27.12,27.12,25.0,25.7,2160.0],["2025-01-16",25.9,26.8,21.5,22.0,10660.0],["2025-01-17",24.0,24.0,20.3,20.4,8350.0],["2025-01-21",20.5,22.1,18.0,18.1,11150.0],["2025-01-22",18.9,19.7,18.9,19.3,9060.0],["2025-01-23",23.5,23.5,12.0,12.3,184720.0],["2025-01-24",13.0,13.3,11.1,12.0,645430.0],["2025-01-27",11.6,13.5,10.5,12.8,147410.0],["2025-01-28",12.5,12.7,11.3,11.85,53490.0],["2025-01-29",11.5,12.2,11.4,11.7,33560.0],["2025-01-30",11.9,11.9,10.5,11.0,44780.0],["2025-01-31",11.3,11.5,9.8,10.0,62400.0],["2025-02-03",10.0,13.7,8.7,10.3,1494460.0],["2025-02-04",10.0,10.0,7.62,8.8,441650.0],["2025-02-05",8.4,8.5,7.7,8.05,116730.0],["2025-02-06",8.1,8.73,7.92,8.09,159400.0],["2025-02-07",8.2,8.2,6.63,6.86,126240.0],["2025-02-10",7.1,8.8,6.86,7.5,188630.0],["2025-02-11",7.5,8.65,6.68,7.8,70720.0],["2025-02-12",7.8,8.0,7.5,7.7,33540.0],["2025-02-13",7.8,7.8,6.89,7.45,52230.0],["2025-02-14",7.3,7.55,7.0,7.24,52620.0],["2025-02-18",7.38,7.38,6.67,7.0,59950.0],["2025-02-19",7.0,9.3,6.82,7.8,214720.0],["2025-02-20",7.62,8.13,7.5,7.61,60930.0],["2025-02-21",7.5,7.83,7.24,7.6,30620.0],["2025-02-24",7.6,7.66,7.04,7.26,25630.0],["2025-02-25",7.26,7.26,6.8,7.0,24780.0],["2025-02-26",7.0,7.38,6.9,7.13,23340.0],["2025-02-27",7.7,7.7,6.99,7.27,25920.0],["2025-02-28",7.3,7.5,6.99,7.45,24950.0],["2025-03-03",7.6,7.6,6.84,7.05,22200.0],["2025-03-04",6.85,7.05,6.7,6.92,14980.0],["2025-03-05",7.0,7.24,6.7,6.86,17470.0],["2025-03-06",6.82,7.2,6.7,7.02,25480.0],["2025-03-07",7.02,7.34,6.2,6.93,94700.0],["2025-03-10",6.95,7.0,6.4,6.53,18620.0],["2025-03-11",6.6,6.6,6.01,6.34,31530.0],["2025-03-12",6.3,6.47,5.32,6.02,30160.0],["2025-03-13",6.19,6.19,5.85,5.99,8310.0],["2025-03-14",6.29,6.29,5.5,6.2,31090.0],["2025-03-17",6.35,6.5,5.83,6.12,19310.0],["2025-03-18",6.2,6.29,5.9,6.1,11680.0],["2025-03-19",6.1,6.41,6.05,6.13,26610.0],["2025-03-20",6.38,7.0,6.2,6.7,45210.0],["2025-03-21",6.95,6.95,6.5,6.6,23700.0],["2025-03-24",6.8,7.05,6.6,6.66,34480.0],["2025-03-25",7.3,7.36,6.86,6.88,66600.0],["2025-03-26",7.2,7.2,6.54,6.84,48480.0],["2025-03-27",6.83,7.02,6.56,6.83,30780.0],["2025-03-28",6.16,6.16,4.1,4.95,99780.0],["2025-03-31",4.95,5.04,4.54,4.72,19140.0],["2025-04-01",4.83,5.0,4.41,4.94,17530.0],["2025-04-02",5.19,5.7,5.0,5.36,21560.0],["2025-04-03",5.27,5.37,4.8,5.05,20970.0],["2025-04-04",5.1,5.19,4.9,5.06,17340.0],["2025-04-07",5.0,5.2,4.2,5.1,25150.0],["2025-04-08",5.21,5.5,4.77,5.06,14520.0],["2025-04-09",5.08,5.18,4.78,5.06,9880.0],["2025-04-10",5.28,5.66,5.19,5.58,25650.0],["2025-04-11",5.77,6.35,5.63,6.17,25400.0],["2025-04-14",6.17,6.4,5.92,6.38,14280.0],["2025-04-15",6.43,6.5,6.15,6.42,14670.0],["2025-04-16",6.48,6.48,6.1,6.29,17670.0],["2025-04-17",6.2,6.5,5.82,6.1,13910.0],["2025-04-21",5.9,6.02,5.6,5.72,13170.0],["2025-04-22",5.86,5.99,5.26,5.3,24640.0],["2025-04-23",5.89,5.89,5.0,5.1,22730.0],["2025-04-24",5.3,5.3,4.95,5.06,25570.0],["2025-04-25",5.2,5.24,4.9,5.0,46340.0],["2025-04-28",5.2,5.2,4.9,4.95,27420.0],["2025-04-29",5.0,5.08,4.74,4.95,15700.0],["2025-04-30",4.96,5.06,4.9,5.0,22610.0],["2025-05-01",5.0,5.05,4.97,4.99,14420.0],["2025-05-02",5.1,5.1,4.9,4.99,46050.0],["2025-05-05",5.1,5.2,4.51,4.87,455460.0],["2025-05-06",4.61,5.05,4.55,4.8,49530.0],["2025-05-07",4.86,5.06,4.8,4.98,55290.0],["2025-05-08",5.05,5.69,4.93,5.43,62190.0],["2025-05-09",5.5,5.5,4.93,5.0,93150.0],["2025-05-12",5.18,6.38,5.12,6.11,177180.0],["2025-05-13",6.2,8.43,6.14,7.45,253710.0],["2025-05-14",7.7,7.89,6.56,7.15,143330.0],["2025-05-15",7.0,7.02,6.33,6.41,50610.0],["2025-05-16",6.7,6.99,6.3,6.98,45500.0],["2025-05-19",7.0,7.4,5.13,5.53,200500.0],["2025-05-20",5.75,6.07,5.45,6.07,75870.0],["2025-05-21",5.78,6.34,5.78,6.06,43500.0],["2025-05-22",6.3,6.3,5.9,6.08,33370.0],["2025-05-23",6.15,6.29,5.99,6.07,22680.0],["2025-05-27",6.04,6.19,5.75,5.91,30750.0],["2025-05-28",5.84,6.07,5.77,6.06,12520.0],["2025-05-29",6.2,6.39,6.0,6.19,45980.0],["2025-05-30",6.2,6.5,6.06,6.23,19600.0],["2025-06-02",6.2,6.8,6.18,6.67,36180.0],["2025-06-03",6.7,6.73,6.28,6.58,35040.0],["2025-06-04",6.56,6.56,6.23,6.44,31420.0],["2025-06-05",6.3,6.4,6.01,6.25,16310.0],["2025-06-06",6.32,6.46,6.1,6.26,17070.0],["2025-06-09",6.26,6.45,6.0,6.14,26890.0],["2025-06-10",6.2,6.48,6.04,6.14,15100.0],["2025-06-11",5.96,5.96,4.81,5.4,193870.0],["2025-06-12",5.63,5.76,5.1,5.29,55410.0],["2025-06-13",5.34,5.5,5.2,5.4,29450.0],["2025-06-16",5.5,5.6,3.7,3.88,396830.0],["2025-06-17",1.7,2.0,1.43,1.84,3941780.0],["2025-06-18",1.88,1.98,1.85,1.93,609650.0],["2025-06-20",2.03,2.1,1.8,1.81,587540.0],["2025-06-23",1.94,2.01,1.72,1.89,887830.0],["2025-06-24",1.94,1.98,1.85,1.92,412750.0],["2025-06-25",1.94,2.06,1.9,2.03,363290.0],["2025-06-26",1.85,2.0,1.8,2.0,259450.0],["2025-06-27",2.0,2.04,1.94,1.98,253270.0],["2025-06-30",1.98,2.0,1.85,1.97,209650.0],["2025-07-01",1.99,2.0,1.8,1.95,200420.0],["2025-07-02",1.95,2.18,1.9,2.06,527430.0],["2025-07-03",2.1,2.15,2.0,2.07,72280.0],["2025-07-07",2.0,2.2,2.0,2.08,285640.0],["2025-07-08",2.12,2.3,2.06,2.26,271140.0],["2025-07-09",2.35,2.58,2.23,2.35,385650.0],["2025-07-10",2.3,2.43,2.14,2.31,192870.0],["2025-07-11",2.3,2.53,2.28,2.52,3255680.0],["2025-07-14",5.38,6.22,4.3,4.75,38629670.0],["2025-07-15",3.9,4.75,3.9,4.14,1500850.0],["2025-07-16",3.96,4.5,3.7,4.29,749120.0],["2025-07-17",4.21,4.45,4.05,4.22,368050.0],["2025-07-18",4.07,4.14,3.51,3.9,343510.0],["2025-07-21",4.1,4.18,3.92,3.98,209130.0],["2025-07-22",3.97,4.05,3.59,3.98,322410.0],["2025-07-23",4.0,5.8,3.9,4.91,2408950.0],["2025-07-24",4.98,6.24,4.9,5.49,1263720.0],["2025-07-25",5.8,6.01,5.11,5.27,463930.0],["2025-07-28",5.2,5.27,4.6,4.61,332330.0],["2025-07-29",4.6,4.95,4.32,4.62,201200.0],["2025-07-30",4.73,4.73,4.1,4.21,154880.0],["2025-07-31",4.25,4.5,4.2,4.22,98220.0],["2025-08-01",4.2,4.29,3.92,4.12,133000.0],["2025-08-04",4.32,4.65,4.2,4.41,150540.0],["2025-08-05",4.41,4.59,4.04,4.15,112200.0],["2025-08-06",4.13,4.3,3.92,4.03,138480.0],["2025-08-07",4.0,4.05,3.76,4.01,106510.0],["2025-08-08",4.0,4.1,3.85,4.02,72750.0],["2025-08-11",4.07,4.27,3.94,4.01,108710.0],["2025-08-12",3.9,4.08,3.61,3.72,197400.0],["2025-08-13",3.7,4.07,3.7,4.07,182560.0],["2025-08-14",4.09,4.55,4.0,4.27,191280.0],["2025-08-15",4.18,4.26,3.88,4.06,122080.0],["2025-08-18",4.0,4.2,4.0,4.1,85720.0],["2025-08-19",4.1,4.16,3.9,4.0,84100.0],["2025-08-20",3.9,4.0,3.75,3.9,79840.0],["2025-08-21",3.9,3.9,3.79,3.85,61540.0],["2025-08-22",3.85,4.1,3.62,4.0,121640.0],["2025-08-25",4.0,4.29,4.0,4.19,111820.0],["2025-08-26",4.21,4.25,4.05,4.13,49390.0],["2025-08-27",4.13,4.18,4.0,4.0,67640.0],["2025-08-28",4.1,4.1,3.95,4.0,34080.0],["2025-08-29",4.19,4.2,3.93,4.02,53280.0],["2025-09-02",4.1,4.1,3.82,3.89,42850.0],["2025-09-03",3.98,4.0,3.75,3.88,71830.0],["2025-09-04",3.05,3.32,2.75,3.11,523720.0],["2025-09-05",3.3,3.33,3.01,3.01,120410.0],["2025-09-08",2.95,3.0,2.58,2.93,196200.0],["2025-09-09",2.85,2.89,2.69,2.79,195500.0],["2025-09-10",2.82,2.83,2.66,2.7,186400.0],["2025-09-11",2.7,2.88,2.651,2.85,125500.0],["2025-09-12",2.84,2.9,2.77,2.8,128900.0],["2025-09-15",2.78,2.794,2.62,2.72,144000.0],["2025-09-16",2.7,2.802,2.65,2.7,78400.0],["2025-09-17",2.71,2.95,2.671,2.9,140900.0],["2025-09-18",2.88,2.959,2.75,2.85,135300.0],["2025-09-19",2.84,2.88,2.72,2.84,266600.0],["2025-09-22",2.85,2.85,2.68,2.7,233000.0],["2025-09-23",2.7,2.78,2.66,2.75,615900.0],["2025-09-24",2.91,3.478,2.87,3.42,2143600.0],["2025-09-25",3.14,3.69,3.11,3.3,351600.0],["2025-09-26",3.33,3.35,3.08,3.13,356200.0],["2025-09-29",3.13,3.2,2.97,3.08,352700.0],["2025-09-30",3.1,3.2,3.01,3.1,223500.0],["2025-10-01",3.15,3.34,3.06,3.23,191400.0],["2025-10-02",3.29,3.3,3.1,3.19,145400.0],["2025-10-03",3.2,3.72,3.18,3.66,476900.0],["2025-10-06",3.75,4.17,3.75,4.0,533600.0],["2025-10-07",4.06,4.28,3.821,3.99,239800.0],["2025-10-08",4.01,4.313,4.01,4.18,177600.0],["2025-10-09",4.31,4.31,3.842,3.92,216600.0],["2025-10-10",3.89,4.23,3.78,3.85,222200.0],["2025-10-13",3.99,5.39,3.945,5.14,1355100.0],["2025-10-14",5.46,7.45,5.4,7.09,3795300.0],["2025-10-15",6.96,7.67,5.61,6.1,1089200.0],["2025-10-16",6.05,6.05,4.76,5.26,642700.0],["2025-10-17",4.91,5.45,4.8,5.31,441000.0],["2025-10-20",5.31,5.55,4.834,5.27,303500.0],["2025-10-21",5.18,5.272,4.35,4.67,1001700.0],["2025-10-22",4.34,4.61,4.18,4.52,329600.0],["2025-10-23",4.55,4.86,4.42,4.77,221900.0],["2025-10-24",4.92,5.22,4.802,4.93,184300.0],["2025-10-27",5.0,5.0,4.5,4.79,139600.0],["2025-10-28",4.76,4.98,4.5,4.94,159700.0],["2025-10-29",4.91,5.2,4.719,4.93,113200.0],["2025-10-30",4.82,5.02,4.55,4.65,184100.0],["2025-10-31",4.67,4.832,4.35,4.4,233600.0],["2025-11-03",4.01,4.38,3.9,3.97,2319700.0],["2025-11-04",3.9,4.0,3.694,3.78,568400.0],["2025-11-05",3.79,4.23,3.73,4.04,250300.0],["2025-11-06",4.08,4.184,3.86,3.9,157900.0],["2025-11-07",3.81,4.21,3.63,4.15,226400.0],["2025-11-10",4.28,4.725,4.257,4.64,138900.0],["2025-11-11",4.62,4.62,4.0,4.04,189400.0],["2025-11-12",4.05,4.28,4.0,4.235,118300.0],["2025-11-13",4.25,4.338,3.6,3.62,177700.0],["2025-11-14",3.57,3.86,3.57,3.695,82400.0],["2025-11-17",3.63,3.634,3.16,3.24,174500.0],["2025-11-18",3.27,3.54,3.175,3.48,96100.0],["2025-11-19",3.54,3.9,3.45,3.69,150000.0],["2025-11-20",3.73,3.83,3.45,3.49,137200.0],["2025-11-21",3.49,3.49,3.21,3.25,97400.0],["2025-11-24",3.25,3.419,3.145,3.2,92000.0],["2025-11-25",3.25,3.48,3.19,3.29,47200.0],["2025-11-26",3.35,3.59,3.31,3.43,85000.0],["2025-11-28",3.43,3.61,3.42,3.54,55900.0],["2025-12-01",3.4,3.45,3.21,3.21,46300.0],["2025-12-02",3.3,3.444,3.25,3.37,66200.0],["2025-12-03",3.39,3.53,3.06,3.43,155600.0],["2025-12-04",3.43,3.74,3.42,3.61,79800.0],["2025-12-05",3.62,3.675,3.45,3.51,60500.0],["2025-12-08",3.55,3.785,3.415,3.62,99700.0],["2025-12-09",3.6,3.75,3.53,3.61,70400.0],["2025-12-10",3.63,3.73,3.53,3.64,67900.0],["2025-12-11",3.58,4.025,3.58,3.905,117400.0],["2025-12-12",3.93,3.972,3.641,3.75,68300.0],["2025-12-15",3.76,3.9,3.4,3.4,84900.0],["2025-12-16",3.42,3.54,3.29,3.47,72200.0],["2025-12-17",3.47,3.57,3.29,3.29,50500.0],["2025-12-18",3.55,3.55,3.25,3.34,52300.0],["2025-12-19",3.4,3.53,2.89,3.25,222500.0],["2025-12-22",3.35,3.56,3.26,3.265,113800.0],["2025-12-23",3.25,3.31,3.04,3.04,91500.0],["2025-12-24",3.07,3.18,2.9,3.09,179400.0],["2025-12-26",3.15,3.35,3.03,3.16,95300.0],["2025-12-29",3.16,3.2,3.03,3.12,82000.0],["2025-12-30",3.12,3.185,3.058,3.16,81500.0],["2025-12-31",3.17,3.227,2.98,3.06,80300.0],["2026-01-02",3.06,3.42,3.0,3.41,81600.0],["2026-01-05",3.41,3.745,3.41,3.57,103700.0],["2026-01-06",3.57,3.68,3.41,3.62,58800.0],["2026-01-07",3.64,3.8,3.54,3.73,145100.0],["2026-01-08",3.67,3.8,3.595,3.71,56800.0],["2026-01-09",3.65,3.79,3.57,3.62,56500.0],["2026-01-12",3.43,4.04,3.43,3.94,142800.0],["2026-01-13",3.86,3.86,3.695,3.73,57500.0],["2026-01-14",3.67,4.06,3.66,3.79,110700.0],["2026-01-15",3.77,3.95,3.64,3.65,145300.0],["2026-01-16",3.64,3.95,3.61,3.78,80600.0],["2026-01-20",3.82,4.54,3.62,3.94,15196100.0],["2026-01-21",4.0,4.19,3.85,4.02,534500.0],["2026-01-22",4.03,4.78,3.97,4.53,807800.0],["2026-01-23",4.57,4.87,4.27,4.63,314400.0],["2026-01-26",4.7,4.83,4.15,4.28,236400.0],["2026-01-27",4.3,4.44,4.1,4.4,105400.0],["2026-01-28",4.34,4.58,4.225,4.51,138100.0],["2026-01-29",4.49,4.5,4.15,4.38,143600.0],["2026-01-30",4.3,4.36,3.89,4.06,237800.0],["2026-02-02",4.06,4.185,4.0,4.07,93900.0],["2026-02-03",4.03,4.105,3.87,3.94,85900.0],["2026-02-04",3.79,3.99,3.6,3.83,105900.0],["2026-02-05",3.69,3.94,3.49,3.49,77900.0],["2026-02-06",3.65,3.88,3.53,3.7,130000.0],["2026-02-09",3.7,3.91,3.7,3.86,41000.0],["2026-02-10",3.82,3.94,3.74,3.77,34700.0],["2026-02-11",3.79,3.93,3.57,3.57,46400.0],["2026-02-12",3.51,3.58,3.26,3.32,112300.0],["2026-02-13",3.35,3.57,3.328,3.42,45900.0],["2026-02-17",3.44,3.51,3.3,3.36,44200.0],["2026-02-18",3.38,3.89,3.38,3.6,78000.0],["2026-02-19",3.57,3.725,3.32,3.69,31400.0],["2026-02-20",3.68,3.753,3.47,3.58,28200.0],["2026-02-23",3.56,3.56,3.4,3.48,20000.0],["2026-02-24",3.49,3.62,3.4,3.62,27400.0],["2026-02-25",3.65,3.89,3.485,3.58,119800.0],["2026-02-26",3.52,3.62,3.39,3.49,70300.0],["2026-02-27",3.36,3.545,3.32,3.43,46700.0],["2026-03-02",3.37,3.5,3.3,3.41,25100.0],["2026-03-03",3.37,3.41,3.21,3.33,46500.0],["2026-03-04",3.29,3.52,3.29,3.45,77700.0],["2026-03-05",3.4,3.5,3.25,3.38,34500.0],["2026-03-06",3.41,3.41,3.164,3.19,30000.0],["2026-03-09",3.18,3.31,3.031,3.18,81100.0],["2026-03-10",3.15,3.415,3.15,3.33,77700.0],["2026-03-11",3.31,3.47,3.25,3.28,18900.0],["2026-03-12",3.22,3.44,3.2,3.22,29400.0],["2026-03-13",3.173,3.214,2.82,2.83,123500.0],["2026-03-16",2.93,2.93,2.83,2.85,39800.0],["2026-03-17",2.88,2.98,2.61,2.83,173700.0],["2026-03-18",2.82,2.855,2.305,2.39,241900.0],["2026-03-19",2.46,2.5,2.39,2.41,59900.0],["2026-03-20",2.41,2.458,2.24,2.45,175900.0],["2026-03-23",2.46,2.59,2.4,2.46,46700.0],["2026-03-24",2.46,2.509,2.17,2.45,144400.0],["2026-03-25",2.45,2.65,2.45,2.61,51200.0],["2026-03-26",2.64,2.65,2.31,2.32,95400.0],["2026-03-27",2.37,2.395,2.35,2.38,46000.0],["2026-03-30",2.44,2.514,2.12,2.17,93100.0],["2026-03-31",2.24,2.41,2.205,2.36,83000.0],["2026-04-01",2.42,2.61,2.37,2.57,48500.0],["2026-04-02",2.48,2.81,2.455,2.73,62400.0],["2026-04-06",2.73,2.78,2.645,2.78,64900.0],["2026-04-07",2.72,2.744,2.65,2.68,19700.0],["2026-04-08",2.78,2.79,2.63,2.78,99500.0],["2026-04-09",2.73,2.88,2.65,2.75,71800.0],["2026-04-10",2.78,2.81,2.56,2.63,78800.0],["2026-04-13",2.61,2.75,2.51,2.72,59100.0],["2026-04-14",2.77,2.81,2.67,2.71,62400.0],["2026-04-15",2.66,2.91,2.65,2.78,49200.0],["2026-04-16",2.74,2.94,2.7,2.9,45300.0],["2026-04-17",2.84,3.06,2.84,2.95,72500.0],["2026-04-20",3.38,3.39,2.62,2.82,3872100.0],["2026-04-21",2.92,2.95,2.551,2.62,304500.0],["2026-04-22",2.68,2.89,2.54,2.84,141000.0],["2026-04-23",2.8,2.84,2.61,2.78,62000.0],["2026-04-24",2.73,2.73,2.58,2.58,115400.0],["2026-04-27",2.58,2.8,2.5,2.74,77900.0],["2026-04-28",2.66,2.72,2.6,2.66,66400.0],["2026-04-29",2.64,2.64,2.42,2.44,68200.0],["2026-04-30",2.47,2.85,2.4,2.82,169700.0],["2026-05-01",2.78,2.8,2.66,2.72,76300.0],["2026-05-04",2.69,2.69,2.42,2.51,108000.0],["2026-05-05",2.5,2.5,2.31,2.35,85100.0],["2026-05-06",2.34,2.59,2.23,2.49,247800.0],["2026-05-07",2.53,2.53,2.35,2.38,87400.0],["2026-05-08",2.35,2.48,2.25,2.4,184200.0],["2026-05-11",2.33,2.5,2.27,2.38,138900.0],["2026-05-12",2.32,2.34,2.21,2.33,90800.0],["2026-05-13",2.3,2.41,2.24,2.26,113700.0],["2026-05-14",2.3,2.39,2.22,2.28,99100.0],["2026-05-15",2.25,2.35,2.1,2.24,162800.0],["2026-05-18",2.26,2.26,2.08,2.11,140900.0],["2026-05-19",2.12,2.15,1.95,1.96,153700.0],["2026-05-20",1.95,2.25,1.9,2.17,81700.0],["2026-05-21",2.22,2.35,2.06,2.34,45400.0],["2026-05-22",2.35,2.69,2.295,2.65,138700.0],["2026-05-26",2.58,2.58,2.1,2.27,267200.0],["2026-05-27",2.26,2.44,2.16,2.32,79800.0],["2026-05-28",2.26,2.485,2.245,2.39,95200.0],["2026-05-29",2.36,2.445,2.25,2.28,53300.0],["2026-06-01",2.25,2.32,2.17,2.22,127700.0],["2026-06-02",2.32,2.34,2.106,2.25,2071600.0],["2026-06-03",2.25,2.27,2.1,2.25,174600.0],["2026-06-04",2.21,2.25,2.13,2.17,115500.0],["2026-06-05",2.17,2.18,1.91,2.04,116800.0],["2026-06-08",2.0,2.104,1.98,1.985,129700.0],["2026-06-09",1.96,1.99,1.76,1.8,164800.0],["2026-06-10",1.81,1.82,1.715,1.74,58600.0],["2026-06-11",1.74,1.87,1.7,1.86,120900.0],["2026-06-12",1.86,1.95,1.81,1.84,62000.0],["2026-06-15",1.89,1.97,1.85,1.86,68900.0],["2026-06-16",1.85,1.96,1.83,1.84,117600.0],["2026-06-17",1.9,1.97,1.81,1.81,96500.0],["2026-06-18",1.79,1.9,1.79,1.87,79100.0],["2026-06-22",1.84,1.87,1.75,1.76,141700.0],["2026-06-23",1.76,1.91,1.65,1.66,213600.0],["2026-06-24",1.7,1.76,1.65,1.66,40500.0],["2026-06-25",1.67,1.69,1.55,1.56,65000.0],["2026-06-26",1.55,1.73,1.55,1.7,62900.0],["2026-06-29",1.72,1.75,1.59,1.64,84000.0],["2026-06-30",1.65,1.705,1.53,1.56,126200.0],["2026-07-01",1.56,1.74,1.52,1.71,87300.0],["2026-07-02",1.71,1.775,1.67,1.7,43500.0],["2026-07-06",1.71,1.75,1.6,1.71,52400.0],["2026-07-07",1.665,1.665,1.58,1.6,37700.0],["2026-07-08",1.62,1.8,1.6,1.68,1776500.0],["2026-07-09",1.75,1.87,1.7,1.79,744700.0],["2026-07-10",1.8,1.86,1.66,1.72,295100.0],["2026-07-13",1.72,1.78,1.653,1.68,190100.0],["2026-07-14",1.7,1.73,1.68,1.7,161300.0],["2026-07-15",1.73,1.8,1.713,1.78,198900.0],["2026-07-16",1.77,1.771,1.68,1.72,169900.0],["2026-07-17",1.71,1.85,1.7,1.76,273300.0],["2026-07-20",1.79,1.8,1.69,1.7,154700.0],["2026-07-21",1.73,1.78,1.66,1.66,148800.0],["2026-07-22",1.68,1.81,1.68,1.76,227400.0],["2026-07-23",1.72,1.777,1.65,1.68,168200.0],["2026-07-24",1.67,1.67,1.56,1.58,225700.0],["2026-07-27",1.63,1.63,1.43,1.44,562100.0],["2026-07-28",1.45,1.475,1.27,1.3,385000.0],["2026-07-29",1.31,1.31,0.91,0.972,413900.0],["2026-07-30",1.0,1.05,0.7,0.735,674600.0],["2026-07-31",0.734,0.755,0.5,0.54,759700.0],["2026-08-03",0.6,0.99,0.55,0.7,26516900.0],["2026-08-04",0.7,0.71,0.6551,0.69,960761.0],["2026-08-05",0.6899,0.6899,0.6021,0.6307,741472.853596]]}