{"t":"SST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-07",101.0,101.0,99.0,100.2,34900.0],["2020-08-10",101.4,101.4,100.3,100.5,780.0],["2020-08-11",100.2,100.3,100.2,100.2,140.0],["2020-08-12",100.3,100.7,100.2,100.5,510.0],["2020-08-13",101.5,102.5,100.4,100.6,115450.0],["2020-08-14",102.2,107.0,101.5,103.0,260.0],["2020-08-17",101.7,107.1,100.68,106.8,12260.0],["2020-08-18",107.5,107.5,100.0,102.1,4060.0],["2020-08-19",102.1,102.6,100.1,100.5,19930.0],["2020-08-20",100.4,100.4,100.0,100.0,15120.0],["2020-08-21",98.6,101.5,98.6,100.0,30640.0],["2020-08-24",100.0,101.0,100.0,100.0,1760.0],["2020-08-25",99.2,100.65,99.2,100.65,1800.0],["2020-08-26",99.4,101.0,99.4,100.5,2610.0],["2020-08-27",99.8,99.8,99.2,99.75,23070.0],["2020-08-28",99.5,100.0,99.0,99.8,14360.0],["2020-08-31",100.1,100.1,99.0,99.5,530.0],["2020-09-01",99.0,100.0,99.0,99.0,1070.0],["2020-09-02",99.4,100.6,99.4,99.7,86460.0],["2020-09-03",99.6,100.4,99.6,100.2,75510.0],["2020-09-04",101.7,102.5,100.3,100.65,1440.0],["2020-09-08",101.1,102.0,100.0,102.0,1820.0],["2020-09-09",103.4,104.4,101.7,104.0,10290.0],["2020-09-10",102.8,104.5,100.6,104.3,45120.0],["2020-09-11",102.1,104.7,101.8,103.7,116500.0],["2020-09-14",104.9,105.0,101.1,104.25,4700.0],["2020-09-15",103.2,104.5,102.5,104.5,7260.0],["2020-09-16",104.0,104.77,102.1,103.4,2280.0],["2020-09-17",103.0,103.1,102.5,103.0,1940.0],["2020-09-18",103.1,104.45,102.8,104.1,5340.0],["2020-09-21",102.5,104.5,102.5,102.6,2950.0],["2020-09-22",104.0,104.0,102.0,102.0,6570.0],["2020-09-23",102.0,102.5,100.5,101.1,141780.0],["2020-09-24",100.6,101.7,99.7,101.6,8780.0],["2020-09-25",101.4,101.4,101.2,101.2,140.0],["2020-09-28",102.7,102.7,100.6,101.4,860.0],["2020-09-29",102.0,102.0,101.5,101.7,7470.0],["2020-09-30",101.9,101.9,101.6,101.8,1000.0],["2020-10-01",101.7,103.0,101.7,101.95,64240.0],["2020-10-02",101.8,101.8,101.8,101.8,100.0],["2020-10-05",100.8,102.0,100.1,100.9,6690.0],["2020-10-06",100.2,101.5,100.1,100.3,15990.0],["2020-10-07",100.5,101.3,99.75,100.0,42000.0],["2020-10-08",101.0,101.0,99.8,100.9,680.0],["2020-10-09",101.7,101.8,99.9,100.75,600.0],["2020-10-12",101.5,101.5,101.5,101.5,20.0],["2020-10-13",101.0,101.0,100.0,100.0,530.0],["2020-10-14",100.1,101.0,100.0,100.0,50880.0],["2020-10-15",100.2,100.2,100.0,100.2,190.0],["2020-10-16",99.8,101.0,99.8,100.8,420.0],["2020-10-19",100.9,101.4,100.0,100.0,560.0],["2020-10-20",101.3,101.3,100.5,100.5,120.0],["2020-10-21",101.4,101.4,99.6,99.7,3720.0],["2020-10-22",100.0,100.15,99.7,99.7,7680.0],["2020-10-23",99.5,99.8,99.05,99.6,21270.0],["2020-10-26",98.3,99.8,98.3,99.38,4090.0],["2020-10-27",99.3,99.4,99.1,99.1,250.0],["2020-10-28",99.0,99.9,98.5,99.0,14610.0],["2020-10-29",99.2,99.4,99.0,99.4,630.0],["2020-10-30",99.0,99.3,98.9,98.9,260.0],["2020-11-02",99.2,99.2,98.8,99.0,2060.0],["2020-11-03",99.0,99.0,98.9,98.9,460.0],["2020-11-04",98.75,98.75,98.75,98.75,20.0],["2020-11-05",98.6,99.2,98.6,99.1,790.0],["2020-11-06",100.1,100.1,97.4,99.5,1300.0],["2020-11-09",100.0,100.0,99.0,99.0,20460.0],["2020-11-10",99.0,99.4,97.2,98.0,6200.0],["2020-11-11",99.0,100.0,98.6,99.0,810.0],["2020-11-12",98.7,99.5,98.7,99.0,980.0],["2020-11-13",99.0,99.0,97.4,98.7,53890.0],["2020-11-16",98.5,98.5,98.5,98.5,100.0],["2020-11-17",99.5,99.5,99.25,99.25,890.0],["2020-11-18",98.8,99.3,98.65,99.0,310.0],["2020-11-19",98.9,99.5,98.9,99.0,5540.0],["2020-11-20",100.0,100.7,99.2,100.2,1120.0],["2020-11-23",100.2,100.2,100.2,100.2,10.0],["2020-11-24",101.5,101.5,99.95,100.3,1680.0],["2020-11-25",99.7,100.3,99.7,100.3,610.0],["2020-11-27",101.1,101.1,100.1,100.1,2480.0],["2020-11-30",100.92,100.92,100.4,100.4,5330.0],["2020-12-01",100.2,103.7,98.1,103.7,8560.0],["2020-12-02",103.0,103.0,100.5,101.9,590.0],["2020-12-03",101.6,101.6,101.2,101.2,310.0],["2020-12-04",100.5,101.0,100.5,100.9,6290.0],["2020-12-07",100.6,102.0,100.25,100.5,52990.0],["2020-12-08",100.5,103.22,100.5,101.6,14420.0],["2020-12-09",102.5,104.7,102.1,102.85,36550.0],["2020-12-10",102.5,103.4,102.2,102.8,112650.0],["2020-12-11",103.9,107.3,103.9,105.5,51080.0],["2020-12-14",108.2,108.2,104.0,105.0,56120.0],["2020-12-15",105.0,105.5,103.0,104.0,28380.0],["2020-12-16",104.8,105.45,102.6,104.1,6370.0],["2020-12-17",105.0,105.4,103.0,104.5,7570.0],["2020-12-18",104.8,106.2,103.1,104.8,23410.0],["2020-12-21",106.5,106.8,103.8,106.8,7140.0],["2020-12-22",107.1,109.3,106.3,107.0,48750.0],["2020-12-23",107.5,111.1,107.1,109.0,29000.0],["2020-12-24",110.0,111.0,108.5,111.0,40020.0],["2020-12-28",111.9,112.0,108.8,109.5,40840.0],["2020-12-29",110.2,110.3,106.8,106.9,15970.0],["2020-12-30",101.9,108.0,101.9,106.2,45560.0],["2020-12-31",107.4,108.0,105.6,107.9,14460.0],["2021-01-04",107.5,109.4,105.7,106.4,10850.0],["2021-01-05",106.4,107.03,106.1,106.2,1990.0],["2021-01-06",107.0,107.88,106.0,106.0,22460.0],["2021-01-07",105.7,107.0,105.7,106.1,62460.0],["2021-01-08",106.9,110.4,106.1,107.3,25630.0],["2021-01-11",107.5,108.1,106.0,106.5,83380.0],["2021-01-12",106.6,110.5,106.0,108.0,28520.0],["2021-01-13",108.5,110.9,107.4,109.0,44160.0],["2021-01-14",110.8,111.5,109.0,110.1,24240.0],["2021-01-15",111.0,111.8,107.6,108.5,63760.0],["2021-01-19",108.5,110.8,107.2,108.0,57810.0],["2021-01-20",108.0,109.8,108.0,109.8,21310.0],["2021-01-21",110.0,112.3,108.1,109.1,37620.0],["2021-01-22",109.2,111.0,109.2,110.4,28910.0],["2021-01-25",113.4,119.9,113.4,114.0,110850.0],["2021-01-26",113.2,115.4,111.8,112.2,36880.0],["2021-01-27",110.0,112.5,107.1,107.1,55370.0],["2021-01-28",107.9,111.0,106.0,107.5,11270.0],["2021-01-29",106.8,110.0,106.5,107.5,10880.0],["2021-02-01",109.0,112.2,107.2,108.8,32640.0],["2021-02-02",110.2,112.5,110.0,111.2,18600.0],["2021-02-03",112.1,113.2,110.8,111.2,14200.0],["2021-02-04",110.6,112.5,110.2,111.0,6630.0],["2021-02-05",112.0,112.2,109.2,109.9,10930.0],["2021-02-08",110.5,112.1,110.1,110.5,13030.0],["2021-02-09",110.2,111.5,108.3,110.7,12250.0],["2021-02-10",111.4,111.6,109.02,110.5,42450.0],["2021-02-11",111.0,111.7,110.0,111.0,32620.0],["2021-02-12",111.6,111.7,108.2,108.8,21750.0],["2021-02-16",109.7,110.0,108.5,109.3,16210.0],["2021-02-17",109.4,110.3,109.0,110.3,28690.0],["2021-02-18",109.7,110.1,108.4,109.9,73300.0],["2021-02-19",110.3,110.9,107.4,107.6,71660.0],["2021-02-22",108.9,109.5,107.0,107.5,37710.0],["2021-02-23",107.9,115.4,104.0,109.1,52970.0],["2021-02-24",109.1,110.0,108.3,109.6,34590.0],["2021-02-25",108.9,109.2,107.4,107.5,15490.0],["2021-02-26",108.0,108.0,104.2,106.3,68530.0],["2021-03-01",107.2,107.95,105.6,107.0,30640.0],["2021-03-02",106.2,107.0,104.3,104.8,58870.0],["2021-03-03",105.0,105.8,102.5,104.5,30040.0],["2021-03-04",104.2,104.2,99.5,103.4,58670.0],["2021-03-05",102.4,103.9,100.5,102.2,62650.0],["2021-03-08",102.2,103.6,101.8,102.5,32790.0],["2021-03-09",102.8,103.2,101.9,102.2,17100.0],["2021-03-10",102.5,103.2,100.5,101.7,31930.0],["2021-03-11",101.5,105.1,100.6,105.0,46440.0],["2021-03-12",104.1,104.8,103.4,104.8,13220.0],["2021-03-15",104.1,104.1,101.2,102.5,31610.0],["2021-03-16",103.2,104.6,102.7,104.5,51550.0],["2021-03-17",103.6,105.4,103.6,105.4,21630.0],["2021-03-18",105.1,105.1,103.2,104.3,19260.0],["2021-03-19",104.3,105.4,103.85,104.9,6520.0],["2021-03-22",104.4,105.0,103.4,103.4,11520.0],["2021-03-23",103.3,103.3,101.6,102.4,43200.0],["2021-03-24",102.5,103.1,100.0,100.1,38250.0],["2021-03-25",99.1,100.1,97.21,100.1,50020.0],["2021-03-26",100.1,100.1,99.0,99.9,7170.0],["2021-03-29",99.6,101.6,99.39,101.0,7420.0],["2021-03-30",101.5,101.6,99.5,99.5,14100.0],["2021-03-31",99.7,99.9,99.5,99.6,6610.0],["2021-04-01",99.6,100.25,99.6,100.1,16150.0],["2021-04-05",100.5,101.5,100.0,101.5,18870.0],["2021-04-06",101.0,102.0,101.0,101.8,11820.0],["2021-04-07",101.3,102.1,101.0,101.5,7620.0],["2021-04-08",101.9,102.0,101.0,101.5,10930.0],["2021-04-09",101.7,102.0,101.15,101.8,12360.0],["2021-04-12",101.5,101.8,101.5,101.8,5240.0],["2021-04-13",102.0,102.0,100.8,101.2,140100.0],["2021-04-14",101.2,102.1,100.8,101.0,83640.0],["2021-04-15",101.2,101.56,100.2,100.6,10920.0],["2021-04-16",100.8,101.2,100.1,100.6,18150.0],["2021-04-19",100.5,100.7,99.5,99.9,68490.0],["2021-04-20",99.9,100.3,99.8,100.0,4230.0],["2021-04-21",99.9,100.5,99.6,99.9,18100.0],["2021-04-22",100.0,100.4,99.9,100.0,5430.0],["2021-04-23",100.0,100.8,100.0,100.1,6310.0],["2021-04-26",100.3,100.3,100.0,100.2,59800.0],["2021-04-27",100.1,100.4,99.8,100.0,15390.0],["2021-04-28",100.0,100.2,99.9,100.0,81080.0],["2021-04-29",100.2,100.2,99.9,100.1,27520.0],["2021-04-30",100.0,100.1,99.9,99.9,46440.0],["2021-05-03",100.0,100.2,99.8,100.0,44940.0],["2021-05-04",100.2,100.6,99.89,100.3,21380.0],["2021-05-05",100.0,100.4,99.7,99.8,23390.0],["2021-05-06",99.8,100.0,99.7,99.7,15300.0],["2021-05-07",99.7,99.9,99.5,99.6,20240.0],["2021-05-10",99.6,99.8,99.5,99.5,19080.0],["2021-05-11",99.5,99.8,98.48,98.8,17320.0],["2021-05-12",98.8,99.3,98.4,98.4,14640.0],["2021-05-13",98.5,98.8,98.2,98.7,23070.0],["2021-05-14",98.7,99.0,98.2,98.3,31720.0],["2021-05-17",98.4,99.0,98.3,98.5,11400.0],["2021-05-18",98.8,98.9,98.3,98.3,3630.0],["2021-05-19",98.3,98.4,98.0,98.0,3570.0],["2021-05-20",98.2,98.6,98.0,98.6,80500.0],["2021-05-21",98.6,98.8,98.0,98.2,4650.0],["2021-05-24",98.2,98.7,97.9,97.9,5900.0],["2021-05-25",97.9,98.5,97.9,98.0,8410.0],["2021-05-26",98.0,98.5,97.7,98.0,2440.0],["2021-05-27",98.0,98.6,98.0,98.5,23170.0],["2021-05-28",98.2,98.9,98.0,98.0,15330.0],["2021-06-01",98.7,98.7,98.1,98.4,36130.0],["2021-06-02",98.7,98.7,98.1,98.4,2590.0],["2021-06-03",98.2,98.4,98.1,98.2,2030.0],["2021-06-04",98.2,98.9,98.1,98.8,28060.0],["2021-06-07",98.4,100.0,98.2,99.2,23470.0],["2021-06-08",99.3,99.7,98.4,99.3,59500.0],["2021-06-09",99.5,99.5,99.0,99.2,25200.0],["2021-06-10",99.2,99.5,99.1,99.3,2690.0],["2021-06-11",99.5,99.5,98.7,98.7,3560.0],["2021-06-14",98.77,99.0,98.24,98.9,13630.0],["2021-06-15",98.5,99.0,98.5,98.5,1430.0],["2021-06-16",98.7,99.0,98.3,98.4,2040.0],["2021-06-17",98.4,98.6,98.3,98.4,2360.0],["2021-06-18",98.4,98.8,98.4,98.4,2470.0],["2021-06-21",98.2,98.4,98.0,98.1,6990.0],["2021-06-22",98.3,98.5,98.2,98.3,74290.0],["2021-06-23",98.4,98.4,98.2,98.2,5200.0],["2021-06-24",98.2,99.0,98.2,98.8,24860.0],["2021-06-25",98.7,98.8,98.3,98.5,50080.0],["2021-06-28",98.6,98.6,98.3,98.5,13740.0],["2021-06-29",99.5,99.55,99.1,99.3,817880.0],["2021-06-30",99.5,99.5,99.0,99.0,254470.0],["2021-07-01",99.1,99.3,99.0,99.3,104550.0],["2021-07-02",99.2,99.3,99.0,99.0,62940.0],["2021-07-06",99.5,99.55,99.0,99.3,312370.0],["2021-07-07",99.5,99.5,99.0,99.2,27270.0],["2021-07-08",99.5,99.5,98.8,99.1,52890.0],["2021-07-09",99.3,99.3,99.0,99.3,42740.0],["2021-07-12",99.1,99.4,99.1,99.2,45610.0],["2021-07-13",99.1,99.5,99.0,99.1,56170.0],["2021-07-14",99.2,99.3,99.0,99.1,25450.0],["2021-07-15",99.1,99.2,99.0,99.1,30430.0],["2021-07-16",98.9,99.4,98.9,99.3,23390.0],["2021-07-19",99.0,99.2,99.0,99.1,71620.0],["2021-07-20",99.1,99.2,99.0,99.1,109050.0],["2021-07-21",99.0,99.15,98.8,99.0,4590.0],["2021-07-22",99.0,99.1,99.0,99.0,11020.0],["2021-07-23",99.4,99.4,99.0,99.1,10790.0],["2021-07-26",99.05,99.1,98.95,99.0,13570.0],["2021-07-27",99.2,99.2,98.8,99.0,10550.0],["2021-07-28",98.9,99.0,98.8,98.8,16790.0],["2021-07-29",99.0,99.0,98.9,98.9,1120.0],["2021-07-30",99.0,99.0,98.8,98.9,3970.0],["2021-08-02",98.7,98.9,98.7,98.7,1670.0],["2021-08-03",98.6,98.7,98.6,98.6,3360.0],["2021-08-04",98.6,98.6,98.5,98.6,2860.0],["2021-08-05",98.8,98.8,98.4,98.5,1570.0],["2021-08-06",98.5,98.6,98.3,98.6,1800.0],["2021-08-09",98.5,98.7,98.5,98.6,4120.0],["2021-08-10",98.5,98.9,98.43,98.8,3280.0],["2021-08-11",98.5,99.4,98.4,98.9,8630.0],["2021-08-12",99.1,99.1,98.8,98.8,52560.0],["2021-08-13",98.5,98.9,98.5,98.8,490.0],["2021-08-16",98.8,99.1,98.8,99.1,48680.0],["2021-08-17",99.0,99.1,98.9,99.0,4740.0],["2021-08-18",99.3,99.3,98.8,99.0,3100.0],["2021-08-19",99.0,99.1,98.5,98.6,28140.0],["2021-08-20",98.3,98.6,98.3,98.5,5560.0],["2021-08-23",98.7,98.8,98.5,98.5,15190.0],["2021-08-24",98.5,98.9,98.5,98.9,2490.0],["2021-08-25",98.5,98.9,98.5,98.8,1390.0],["2021-08-26",98.9,98.9,98.7,98.7,530.0],["2021-08-27",98.7,98.85,98.7,98.7,2480.0],["2021-08-30",98.6,98.9,98.4,98.4,24330.0],["2021-08-31",98.5,99.0,98.5,98.9,4500.0],["2021-09-01",99.0,99.5,98.9,99.1,6230.0],["2021-09-02",99.2,99.2,99.0,99.1,4580.0],["2021-09-03",99.4,99.4,99.0,99.2,1030.0],["2021-09-07",99.0,99.2,99.0,99.1,1850.0],["2021-09-08",99.3,99.31,99.0,99.0,30220.0],["2021-09-09",99.0,99.1,99.0,99.08,23270.0],["2021-09-10",98.9,99.3,98.9,99.3,52540.0],["2021-09-13",99.4,99.4,99.2,99.3,3450.0],["2021-09-14",99.2,99.3,99.0,99.0,25020.0],["2021-09-15",99.0,99.11,99.0,99.0,1010.0],["2021-09-16",99.3,99.3,99.1,99.1,5430.0],["2021-09-17",99.1,99.3,99.1,99.2,3820.0],["2021-09-20",99.1,99.3,99.0,99.3,21240.0],["2021-09-21",99.4,99.4,99.2,99.3,7420.0],["2021-09-22",99.3,99.5,99.3,99.5,920.0],["2021-09-23",99.3,99.4,99.2,99.2,32860.0],["2021-09-24",99.1,99.5,99.1,99.5,4870.0],["2021-09-27",99.4,99.5,99.3,99.5,3310.0],["2021-09-28",99.3,99.5,99.1,99.1,75920.0],["2021-09-29",99.1,99.5,99.1,99.4,22080.0],["2021-09-30",99.5,99.5,99.1,99.1,38380.0],["2021-10-01",99.4,99.5,99.2,99.2,6790.0],["2021-10-04",99.2,99.35,99.2,99.3,2260.0],["2021-10-05",99.1,99.2,99.1,99.1,1300.0],["2021-10-06",99.6,99.6,99.1,99.1,2880.0],["2021-10-07",99.5,99.5,99.1,99.4,2720.0],["2021-10-08",99.7,99.7,99.2,99.4,460.0],["2021-10-11",99.5,99.5,99.1,99.15,3920.0],["2021-10-12",99.24,99.32,99.1,99.2,1410.0],["2021-10-13",99.2,99.3,99.2,99.3,2300.0],["2021-10-14",99.4,99.4,99.2,99.3,5140.0],["2021-10-15",99.2,99.5,99.2,99.5,12860.0],["2021-10-18",99.1,99.5,99.1,99.4,15590.0],["2021-10-19",99.45,99.5,99.2,99.3,2010.0],["2021-10-20",99.4,99.4,99.3,99.4,5700.0],["2021-10-21",99.3,99.38,99.3,99.3,10820.0],["2021-10-22",99.5,99.5,99.3,99.3,90.0],["2021-10-25",99.48,99.55,99.32,99.5,2500.0],["2021-10-26",99.6,99.7,99.5,99.6,1250.0],["2021-10-27",99.63,99.7,99.38,99.5,10920.0],["2021-10-28",99.2,99.6,99.2,99.5,520.0],["2021-10-29",99.7,99.7,99.55,99.6,1290.0],["2021-11-01",99.7,99.7,99.4,99.5,6640.0],["2021-11-02",99.4,99.6,99.4,99.5,12320.0],["2021-11-03",99.3,99.8,99.3,99.5,64950.0],["2021-11-04",99.7,99.7,99.5,99.6,3460.0],["2021-11-05",99.3,99.8,99.3,99.6,5620.0],["2021-11-08",99.8,99.8,99.5,99.7,2270.0],["2021-11-09",99.74,99.8,99.5,99.8,6530.0],["2021-11-10",99.8,99.8,99.5,99.6,24650.0],["2021-11-11",99.5,99.7,99.4,99.6,1760.0],["2021-11-12",99.8,99.8,99.4,99.6,8190.0],["2021-11-15",99.6,99.8,99.45,99.5,22470.0],["2021-11-16",99.7,99.7,99.5,99.6,8970.0],["2021-11-17",99.4,99.6,99.4,99.6,490.0],["2021-11-18",99.8,99.8,99.5,99.5,9480.0],["2021-11-19",99.3,99.6,99.3,99.5,33750.0],["2021-11-22",99.5,99.6,99.3,99.4,7100.0],["2021-11-23",99.7,99.7,99.2,99.4,7170.0],["2021-11-24",99.4,99.5,99.3,99.35,8510.0],["2021-11-26",99.4,99.5,99.4,99.5,580.0],["2021-11-29",99.6,99.6,99.1,99.4,62950.0],["2021-11-30",99.6,99.6,99.2,99.2,10550.0],["2021-12-01",99.4,99.45,99.1,99.2,5500.0],["2021-12-02",99.7,99.7,99.0,99.0,10610.0],["2021-12-03",99.1,99.4,99.1,99.4,400.0],["2021-12-06",99.3,99.4,99.2,99.2,13520.0],["2021-12-07",99.3,99.3,99.2,99.21,143450.0],["2021-12-08",99.2,99.3,99.2,99.3,5540.0],["2021-12-09",99.2,99.5,99.2,99.3,6360.0],["2021-12-10",99.5,99.5,99.2,99.3,167050.0],["2021-12-13",99.2,99.3,99.1,99.2,28780.0],["2021-12-14",99.2,99.2,99.1,99.2,20830.0],["2021-12-15",99.1,99.2,99.1,99.2,7290.0],["2021-12-16",99.1,99.2,99.1,99.1,65210.0],["2021-12-17",99.3,99.3,98.8,99.2,107530.0],["2021-12-20",99.2,99.2,99.0,99.1,24690.0],["2021-12-21",99.3,99.53,99.2,99.3,244700.0],["2021-12-22",99.3,99.5,99.3,99.4,46850.0],["2021-12-23",99.4,99.5,99.2,99.2,155080.0],["2021-12-27",99.6,99.7,99.5,99.6,72060.0],["2021-12-28",99.6,99.7,99.55,99.6,44440.0],["2021-12-29",99.7,99.7,99.6,99.6,10670.0],["2021-12-30",99.6,99.8,99.6,99.7,7240.0],["2021-12-31",99.7,99.7,99.6,99.6,14390.0],["2022-01-03",99.7,99.8,99.7,99.8,37540.0],["2022-01-04",99.7,99.8,99.5,99.6,239780.0],["2022-01-05",99.7,99.8,99.6,99.6,50160.0],["2022-01-06",99.6,99.71,99.6,99.6,193380.0],["2022-01-07",99.6,99.8,99.6,99.6,87090.0],["2022-01-10",99.7,99.8,99.6,99.6,22970.0],["2022-01-11",99.8,99.9,99.7,99.7,435960.0],["2022-01-12",99.8,99.9,99.8,99.8,32460.0],["2022-01-13",99.8,99.95,99.8,99.8,90150.0],["2022-01-14",97.0,97.5,89.1,89.7,82410.0],["2022-01-18",90.0,93.0,84.6,86.0,35880.0],["2022-01-19",86.0,86.1,77.4,82.0,46170.0],["2022-01-20",82.3,86.5,80.7,80.9,40360.0],["2022-01-21",82.4,89.6,77.0,87.6,40740.0],["2022-01-24",86.8,92.9,85.8,92.2,31220.0],["2022-01-25",91.2,93.0,86.1,91.7,14480.0],["2022-01-26",92.8,106.7,89.5,104.8,80590.0],["2022-01-27",104.0,113.0,93.2,94.5,38180.0],["2022-01-28",87.5,109.0,82.5,100.01,23930.0],["2022-01-31",97.5,104.6,96.4,96.4,16250.0],["2022-02-01",96.4,100.6,89.0,93.2,17300.0],["2022-02-02",102.4,107.5,92.4,103.4,21400.0],["2022-02-03",110.1,133.7,106.5,117.2,100970.0],["2022-02-04",112.7,127.0,105.5,116.3,132070.0],["2022-02-07",119.8,119.8,105.6,106.6,32490.0],["2022-02-08",107.2,121.78,104.9,120.7,57030.0],["2022-02-09",128.8,138.8,116.9,122.1,68020.0],["2022-02-10",119.5,122.3,103.1,103.6,47840.0],["2022-02-11",105.0,116.0,105.0,108.3,28160.0],["2022-02-14",112.0,119.8,105.5,115.3,35190.0],["2022-02-15",119.3,119.3,106.0,111.2,26740.0],["2022-02-16",118.6,118.6,109.8,111.9,19760.0],["2022-02-17",119.9,136.8,109.2,120.9,112980.0],["2022-02-18",122.0,137.5,118.1,124.9,110560.0],["2022-02-22",120.9,132.0,120.6,124.7,50640.0],["2022-02-23",127.5,137.3,119.2,120.9,71510.0],["2022-02-24",115.5,131.4,115.5,127.5,81720.0],["2022-02-25",132.2,139.9,127.5,128.5,81630.0],["2022-02-28",134.5,139.4,126.0,133.3,53760.0],["2022-03-01",139.9,145.2,126.9,140.7,56880.0],["2022-03-02",142.6,145.0,132.6,139.6,59230.0],["2022-03-03",141.2,143.85,131.8,137.9,60480.0],["2022-03-04",136.5,144.7,135.5,142.6,68500.0],["2022-03-07",147.9,168.8,139.7,153.5,203990.0],["2022-03-08",151.8,171.6,148.19,161.5,113850.0],["2022-03-09",156.2,178.0,155.0,165.6,75330.0],["2022-03-10",168.6,182.1,160.0,171.8,107410.0],["2022-03-11",169.1,177.1,160.1,170.9,92380.0],["2022-03-14",166.7,173.0,151.8,156.5,105970.0],["2022-03-15",155.5,163.8,141.3,155.5,86790.0],["2022-03-16",153.8,163.5,149.9,152.0,79910.0],["2022-03-17",151.8,164.7,151.1,159.5,71970.0],["2022-03-18",159.3,164.1,151.9,154.3,168940.0],["2022-03-21",151.4,160.3,137.2,147.0,94480.0],["2022-03-22",150.0,151.5,141.8,149.0,73230.0],["2022-03-23",145.4,149.9,136.5,140.0,44970.0],["2022-03-24",143.3,150.0,140.1,147.9,43170.0],["2022-03-25",146.2,155.6,146.0,153.9,91390.0],["2022-03-28",152.0,152.5,145.17,151.5,90780.0],["2022-03-29",149.3,153.0,143.5,150.2,53460.0],["2022-03-30",150.4,151.3,142.8,149.3,60550.0],["2022-03-31",149.5,152.0,145.1,145.1,43090.0],["2022-04-01",145.9,159.4,142.72,154.2,132390.0],["2022-04-04",162.0,172.7,155.0,165.1,198260.0],["2022-04-05",190.0,371.0,186.1,203.1,3250730.0],["2022-04-06",199.4,214.0,183.0,199.6,569810.0],["2022-04-07",229.3,284.5,220.0,268.1,2026600.0],["2022-04-08",293.0,342.0,217.6,232.8,1803110.0],["2022-04-11",238.7,290.0,213.0,259.3,1085170.0],["2022-04-12",256.4,268.8,231.2,237.7,557380.0],["2022-04-13",242.6,248.6,224.63,244.5,358510.0],["2022-04-14",242.9,248.7,200.0,208.8,291490.0],["2022-04-18",197.6,218.6,196.3,204.5,244100.0],["2022-04-19",149.3,166.9,132.4,134.5,452460.0],["2022-04-20",135.0,141.4,132.0,140.0,229200.0],["2022-04-21",139.7,142.5,132.55,139.6,141650.0],["2022-04-22",136.0,141.89,135.8,139.5,129990.0],["2022-04-25",135.2,139.8,129.3,137.0,127780.0],["2022-04-26",134.5,135.5,129.8,132.8,136750.0],["2022-04-27",133.7,140.8,133.1,140.8,175330.0],["2022-04-28",147.0,148.2,138.1,140.5,129740.0],["2022-04-29",135.9,143.9,121.7,126.4,189740.0],["2022-05-02",128.5,131.4,124.7,127.1,103350.0],["2022-05-03",129.3,133.0,122.5,124.4,112770.0],["2022-05-04",122.4,125.0,112.45,123.8,62190.0],["2022-05-05",121.7,124.1,118.51,120.2,50530.0],["2022-05-06",120.0,127.1,119.05,122.8,56710.0],["2022-05-09",121.3,121.3,108.9,110.4,64160.0],["2022-05-10",109.0,112.1,96.7,103.9,46640.0],["2022-05-11",102.6,119.4,102.1,118.2,110150.0],["2022-05-12",114.8,118.35,105.02,107.9,41330.0],["2022-05-13",110.1,124.0,107.81,117.9,49600.0],["2022-05-16",114.5,119.9,109.7,110.6,36300.0],["2022-05-17",109.9,112.6,106.9,109.9,37350.0],["2022-05-18",108.3,114.9,106.7,111.9,26890.0],["2022-05-19",112.6,113.59,108.1,109.9,25730.0],["2022-05-20",110.1,111.4,101.6,106.5,58450.0],["2022-05-23",105.0,108.5,100.5,101.9,40900.0],["2022-05-24",99.3,100.4,94.85,97.1,36240.0],["2022-05-25",97.1,97.14,90.7,92.5,35630.0],["2022-05-26",93.5,103.0,93.5,100.4,37360.0],["2022-05-27",99.3,103.2,99.2,101.5,14270.0],["2022-05-31",103.8,104.7,100.7,101.5,25670.0],["2022-06-01",101.6,105.0,99.6,105.0,99610.0],["2022-06-02",103.4,107.5,101.7,106.1,31550.0],["2022-06-03",104.2,105.59,99.8,103.6,21060.0],["2022-06-06",102.9,103.5,86.8,88.0,57350.0],["2022-06-07",88.1,97.3,87.3,92.6,34270.0],["2022-06-08",92.0,94.8,89.1,92.6,12240.0],["2022-06-09",90.3,90.3,83.3,88.0,53690.0],["2022-06-10",86.0,86.55,77.45,83.6,54180.0],["2022-06-13",81.3,81.3,74.5,79.5,27720.0],["2022-06-14",80.6,87.8,76.3,86.8,17140.0],["2022-06-15",86.5,94.6,82.21,92.4,25560.0],["2022-06-16",90.1,92.99,88.2,92.3,28290.0],["2022-06-17",94.2,94.34,84.8,91.1,79060.0],["2022-06-21",90.3,102.9,90.3,100.6,68780.0],["2022-06-22",97.3,101.28,95.6,99.4,34860.0],["2022-06-23",99.1,99.5,94.05,98.1,17920.0],["2022-06-24",96.9,99.7,85.2,86.8,25280.0],["2022-06-27",95.0,95.0,81.3,83.3,31000.0],["2022-06-28",81.6,84.9,78.2,78.3,15620.0],["2022-06-29",78.5,78.5,70.8,71.6,44550.0],["2022-06-30",70.3,71.98,66.5,69.7,23140.0],["2022-07-01",68.0,72.0,65.7,71.4,14840.0],["2022-07-05",68.8,72.0,66.5,71.9,16930.0],["2022-07-06",71.5,72.4,67.95,71.5,45450.0],["2022-07-07",72.3,79.8,70.01,76.4,32230.0],["2022-07-08",76.2,78.8,73.0,77.8,41360.0],["2022-07-11",81.7,86.7,77.5,84.4,26540.0],["2022-07-12",84.3,86.4,82.78,84.5,12340.0],["2022-07-13",82.0,88.19,80.6,81.6,17010.0],["2022-07-14",79.7,81.7,76.6,77.0,12870.0],["2022-07-15",78.2,82.25,75.7,75.8,14270.0],["2022-07-18",75.6,78.04,71.5,72.1,11780.0],["2022-07-19",72.8,75.5,71.7,74.0,7880.0],["2022-07-20",75.6,78.0,73.2,77.5,7530.0],["2022-07-21",77.1,79.2,76.0,79.2,4100.0],["2022-07-22",79.6,80.2,76.4,77.6,7220.0],["2022-07-25",78.1,79.3,76.0,77.0,3780.0],["2022-07-26",77.1,78.0,75.1,76.4,7350.0],["2022-07-27",77.15,79.0,76.4,77.5,4340.0],["2022-07-28",76.1,81.0,73.7,80.8,12420.0],["2022-07-29",79.8,82.6,76.9,82.2,8940.0],["2022-08-01",82.4,83.2,81.0,82.7,8400.0],["2022-08-02",82.3,86.2,82.1,85.0,6730.0],["2022-08-03",85.3,88.1,84.7,86.7,5390.0],["2022-08-04",87.0,89.8,87.0,87.9,5980.0],["2022-08-05",86.7,89.8,85.8,88.9,7920.0],["2022-08-08",89.0,91.5,86.0,87.2,8140.0],["2022-08-09",88.9,88.9,82.5,82.9,8540.0],["2022-08-10",84.0,87.1,83.0,86.6,19950.0],["2022-08-11",90.2,91.99,85.9,87.2,15310.0],["2022-08-12",83.0,93.5,77.4,89.7,44740.0],["2022-08-15",89.7,94.2,86.5,92.9,31310.0],["2022-08-16",90.6,111.9,90.55,105.3,73950.0],["2022-08-17",107.0,113.0,98.7,105.3,52170.0],["2022-08-18",105.5,118.0,103.6,115.0,80970.0],["2022-08-19",119.4,120.0,97.6,101.2,121580.0],["2022-08-22",97.3,104.0,91.1,101.6,45620.0],["2022-08-23",100.2,104.3,99.11,101.1,24070.0],["2022-08-24",101.1,113.49,100.5,108.4,107740.0],["2022-08-25",109.7,111.6,107.6,111.0,35260.0],["2022-08-26",110.9,113.0,107.4,108.4,47180.0],["2022-08-29",107.7,111.0,104.8,108.8,31740.0],["2022-08-30",106.6,110.9,104.92,108.8,112990.0],["2022-08-31",109.8,113.37,106.1,110.5,55910.0],["2022-09-01",109.4,115.0,106.6,115.0,79280.0],["2022-09-02",114.2,116.5,111.2,115.9,56200.0],["2022-09-06",115.9,119.6,114.6,116.1,35460.0],["2022-09-07",115.5,117.98,107.9,113.2,33150.0],["2022-09-08",111.0,115.2,102.5,109.8,35270.0],["2022-09-09",109.9,112.3,103.2,109.3,41460.0],["2022-09-12",107.2,110.0,106.4,108.8,37550.0],["2022-09-13",105.9,106.6,97.6,98.0,35350.0],["2022-09-14",96.4,96.6,82.0,87.1,83150.0],["2022-09-15",85.6,85.8,79.65,80.8,64550.0],["2022-09-16",78.7,80.8,72.7,74.7,101830.0],["2022-09-19",74.4,75.5,70.3,70.7,64200.0],["2022-09-20",70.1,70.8,66.8,67.6,71380.0],["2022-09-21",66.6,69.7,65.9,66.5,44070.0],["2022-09-22",65.7,71.29,64.7,70.2,15840.0],["2022-09-23",69.9,69.9,64.9,64.9,19880.0],["2022-09-26",65.0,66.9,62.3,63.5,14670.0],["2022-09-27",64.9,67.8,63.6,64.5,15360.0],["2022-09-28",63.2,66.55,62.0,66.2,36310.0],["2022-09-29",64.9,65.8,62.91,63.9,15520.0],["2022-09-30",63.7,64.92,62.5,62.9,10840.0],["2022-10-03",63.4,68.92,62.5,67.4,9810.0],["2022-10-04",68.7,70.4,68.2,69.1,12040.0],["2022-10-05",66.6,68.3,65.5,65.5,9770.0],["2022-10-06",65.2,67.5,61.4,61.8,13040.0],["2022-10-07",59.9,61.1,55.6,57.4,9530.0],["2022-10-10",57.5,58.1,53.0,53.3,14970.0],["2022-10-11",52.2,65.9,51.4,59.1,39230.0],["2022-10-12",58.0,62.55,56.0,62.1,15090.0],["2022-10-13",61.4,64.3,59.4,62.1,15170.0],["2022-10-14",61.2,63.27,58.7,60.6,25110.0],["2022-10-17",60.6,61.8,58.1,58.4,27030.0],["2022-10-18",60.7,61.0,57.1,57.2,18140.0],["2022-10-19",57.0,57.0,55.0,55.9,12340.0],["2022-10-20",56.8,59.1,55.0,56.4,7140.0],["2022-10-21",56.5,59.5,55.3,58.8,7260.0],["2022-10-24",58.9,60.2,54.6,60.0,8650.0],["2022-10-25",60.0,62.0,58.3,58.3,9980.0],["2022-10-26",58.2,59.88,56.3,58.3,6380.0],["2022-10-27",56.2,57.9,52.7,53.5,9500.0],["2022-10-28",53.4,55.7,51.5,53.5,6690.0],["2022-10-31",53.1,54.0,51.3,51.8,5870.0],["2022-11-01",51.8,52.9,48.5,49.2,21190.0],["2022-11-02",49.0,52.4,48.0,48.7,28150.0],["2022-11-03",47.6,48.0,46.5,47.0,16120.0],["2022-11-04",47.7,48.0,45.0,46.1,7090.0],["2022-11-07",48.2,48.2,43.4,44.1,11990.0],["2022-11-08",42.1,42.4,36.8,38.5,51610.0],["2022-11-09",37.5,38.18,34.54,36.9,25560.0],["2022-11-10",37.6,45.0,37.6,42.8,20190.0],["2022-11-11",38.8,45.62,38.8,41.1,21800.0],["2022-11-14",40.1,45.9,39.7,45.1,11530.0],["2022-11-15",46.5,52.2,45.7,51.7,17730.0],["2022-11-16",52.6,53.2,49.8,50.6,7690.0],["2022-11-17",50.6,52.8,50.2,52.1,6880.0],["2022-11-18",52.5,52.7,50.8,51.6,7410.0],["2022-11-21",50.3,52.2,49.2,49.9,10080.0],["2022-11-22",49.9,51.7,48.4,50.1,7220.0],["2022-11-23",49.8,50.8,47.0,47.5,4940.0],["2022-11-25",48.7,52.15,47.3,49.8,4240.0],["2022-11-28",49.6,50.7,47.4,49.3,5470.0],["2022-11-29",49.1,51.9,48.4,51.3,6980.0],["2022-11-30",52.4,53.1,50.2,52.3,20560.0],["2022-12-01",52.4,54.9,51.1,52.5,5520.0],["2022-12-02",51.5,55.4,51.03,55.2,4750.0],["2022-12-05",55.3,57.1,53.8,56.0,8420.0],["2022-12-06",55.1,56.0,49.75,50.9,13780.0],["2022-12-07",49.7,50.4,48.5,48.7,3400.0],["2022-12-08",47.8,53.2,47.8,49.0,4090.0],["2022-12-09",48.9,51.8,48.0,50.3,2160.0],["2022-12-12",49.1,51.4,47.8,49.5,3480.0],["2022-12-13",52.1,52.9,49.36,52.3,8580.0],["2022-12-14",51.0,51.3,48.8,49.0,4680.0],["2022-12-15",48.1,48.2,43.7,46.3,10960.0],["2022-12-16",44.9,45.8,42.9,43.4,6620.0],["2022-12-19",42.9,44.7,41.0,41.9,4520.0],["2022-12-20",40.9,44.4,40.3,42.6,3240.0],["2022-12-21",43.0,46.2,41.9,45.8,4380.0],["2022-12-22",44.3,45.9,41.0,45.0,6410.0],["2022-12-23",42.6,44.0,40.6,43.7,6070.0],["2022-12-27",43.6,45.5,42.9,44.4,5080.0],["2022-12-28",44.5,44.5,41.9,43.1,2220.0],["2022-12-29",44.4,46.3,42.91,44.4,5490.0],["2022-12-30",43.1,47.6,43.1,46.9,7500.0],["2023-01-03",47.6,47.6,46.0,46.6,2830.0],["2023-01-04",46.3,47.2,42.1,45.2,2580.0],["2023-01-05",44.7,46.8,43.82,46.4,1970.0],["2023-01-06",46.4,47.5,45.5,47.2,2360.0],["2023-01-09",48.5,48.7,47.7,48.5,3340.0],["2023-01-10",47.8,48.5,46.5,47.6,2180.0],["2023-01-11",46.6,48.5,45.88,47.7,2060.0],["2023-01-12",47.8,48.7,47.3,48.6,3150.0],["2023-01-13",47.6,50.0,45.3,49.2,2010.0],["2023-01-17",47.5,48.6,44.0,46.2,7570.0],["2023-01-18",45.2,48.5,45.0,47.4,2820.0],["2023-01-19",47.6,48.4,45.17,47.4,1580.0],["2023-01-20",46.9,49.5,45.9,48.3,2920.0],["2023-01-23",49.0,55.8,46.2,54.3,10310.0],["2023-01-24",53.0,53.8,49.1,50.6,4760.0],["2023-01-25",49.1,49.85,47.7,48.6,2050.0],["2023-01-26",49.7,49.7,47.1,47.8,1780.0],["2023-01-27",47.8,49.8,46.52,49.1,2980.0],["2023-01-30",47.6,48.5,47.5,47.9,2360.0],["2023-01-31",47.1,48.4,46.95,47.4,3480.0],["2023-02-01",48.0,48.3,45.0,45.6,2890.0],["2023-02-02",45.9,50.4,45.9,47.5,6940.0],["2023-02-03",46.1,47.87,43.5,47.1,10700.0],["2023-02-06",45.7,51.3,45.7,49.8,5330.0],["2023-02-07",46.4,49.7,43.6,49.0,12060.0],["2023-02-08",47.1,53.75,47.1,50.0,6000.0],["2023-02-09",50.3,53.0,48.92,50.1,4410.0],["2023-02-10",48.7,49.85,48.0,49.1,2760.0],["2023-02-13",48.9,50.7,48.72,49.5,1020.0],["2023-02-14",48.5,55.5,46.4,47.8,21840.0],["2023-02-15",45.5,48.3,45.3,45.8,10410.0],["2023-02-16",45.8,48.19,45.5,46.6,3770.0],["2023-02-17",44.6,45.2,43.3,44.1,5400.0],["2023-02-21",43.9,44.5,43.38,43.6,1420.0],["2023-02-22",44.0,44.4,43.5,44.2,2460.0],["2023-02-23",43.6,45.33,43.6,44.4,2860.0],["2023-02-24",43.8,45.0,43.5,43.5,970.0],["2023-02-27",43.6,44.6,43.0,43.9,2050.0],["2023-02-28",43.9,44.6,42.6,44.0,4790.0],["2023-03-01",43.4,45.3,40.7,40.8,5530.0],["2023-03-02",40.7,42.6,40.5,40.7,2030.0],["2023-03-03",40.7,43.7,40.5,41.8,2620.0],["2023-03-06",41.0,43.4,41.0,41.5,3070.0],["2023-03-07",41.0,42.75,41.0,41.9,1660.0],["2023-03-08",41.8,43.35,41.1,41.3,2590.0],["2023-03-09",41.0,41.7,38.1,38.2,5060.0],["2023-03-10",38.1,38.6,36.5,37.6,5020.0],["2023-03-13",37.3,38.64,36.4,36.4,2470.0],["2023-03-14",36.0,37.0,35.1,35.1,3040.0],["2023-03-15",33.8,35.39,30.5,34.3,6550.0],["2023-03-16",33.0,37.6,32.2,36.7,4350.0],["2023-03-17",35.6,37.0,34.9,34.9,1970.0],["2023-03-20",35.4,35.5,32.0,33.3,4710.0],["2023-03-21",33.0,37.9,33.0,37.4,4290.0],["2023-03-22",36.9,38.1,36.41,37.8,2070.0],["2023-03-23",37.1,41.7,36.9,40.8,4520.0],["2023-03-24",41.6,44.1,40.8,42.9,5860.0],["2023-03-27",42.0,42.4,40.65,41.5,1340.0],["2023-03-28",40.7,41.6,40.3,41.4,2470.0],["2023-03-29",42.4,43.8,40.78,42.4,3160.0],["2023-03-30",42.7,43.9,41.8,43.2,2540.0],["2023-03-31",43.7,43.7,41.8,43.0,2110.0],["2023-04-03",43.1,43.85,41.7,42.5,2410.0],["2023-04-04",42.5,42.5,38.8,39.9,1610.0],["2023-04-05",40.0,41.4,38.5,40.2,1880.0],["2023-04-06",40.6,41.9,40.12,41.6,1140.0],["2023-04-10",39.9,41.1,39.4,40.4,11990.0],["2023-04-11",40.7,42.5,40.6,41.9,1580.0],["2023-04-12",42.9,43.0,41.95,42.4,1940.0],["2023-04-13",41.8,42.4,40.2,40.3,2230.0],["2023-04-14",41.0,41.5,39.4,40.5,1890.0],["2023-04-17",39.3,39.5,35.5,38.1,7720.0],["2023-04-18",37.5,39.5,37.5,39.1,4270.0],["2023-04-19",38.3,39.45,37.8,37.9,1600.0],["2023-04-20",38.1,38.1,35.6,36.6,1110.0],["2023-04-21",36.6,37.75,36.1,36.5,1580.0],["2023-04-24",35.7,36.42,34.1,34.4,1190.0],["2023-04-25",33.8,33.9,31.7,32.4,1910.0],["2023-04-26",32.0,32.59,31.5,32.1,2680.0],["2023-04-27",32.0,32.0,30.1,30.3,6520.0],["2023-04-28",30.2,30.8,27.7,28.8,8870.0],["2023-05-01",28.8,31.0,26.9,30.9,5230.0],["2023-05-02",30.5,32.07,29.5,30.7,3130.0],["2023-05-03",30.8,33.15,30.7,30.7,7210.0],["2023-05-04",30.7,31.1,29.5,29.9,1420.0],["2023-05-05",29.6,31.1,29.1,31.0,6120.0],["2023-05-08",30.5,32.3,30.5,31.6,4690.0],["2023-05-09",32.5,32.9,31.1,32.7,2930.0],["2023-05-10",33.4,33.4,30.8,31.9,7920.0],["2023-05-11",31.2,31.44,30.0,30.0,2010.0],["2023-05-12",30.5,30.8,29.0,29.9,2890.0],["2023-05-15",29.3,31.0,27.5,30.8,4950.0],["2023-05-16",30.4,31.4,30.1,30.7,1110.0],["2023-05-17",30.0,32.2,30.0,32.2,2620.0],["2023-05-18",31.0,32.3,31.0,32.2,3630.0],["2023-05-19",31.9,32.9,31.15,32.0,6150.0],["2023-05-22",32.2,33.1,30.9,32.6,9930.0],["2023-05-23",32.8,33.1,32.1,32.8,9620.0],["2023-05-24",30.8,32.0,30.1,30.1,2470.0],["2023-05-25",30.1,32.95,30.09,32.5,7070.0],["2023-05-26",32.5,35.5,31.5,35.3,8170.0],["2023-05-30",34.7,36.9,33.8,36.5,4140.0],["2023-05-31",35.5,36.8,34.66,34.9,5270.0],["2023-06-01",34.9,38.8,34.5,38.0,13020.0],["2023-06-02",38.0,40.93,36.7,40.6,5170.0],["2023-06-05",40.5,42.8,39.5,40.3,5320.0],["2023-06-06",40.5,43.49,39.33,43.0,6390.0],["2023-06-07",43.7,45.0,43.7,45.0,8240.0],["2023-06-08",45.0,45.9,43.6,45.0,9140.0],["2023-06-09",44.9,46.05,43.8,44.8,7650.0],["2023-06-12",44.8,45.2,44.0,44.7,8080.0],["2023-06-13",44.2,45.2,43.9,44.9,11130.0],["2023-06-14",44.9,46.0,42.81,44.3,5180.0],["2023-06-15",43.2,45.0,42.8,44.9,6970.0],["2023-06-16",44.3,45.3,43.5,44.8,9510.0],["2023-06-20",44.0,45.2,43.4,44.2,10180.0],["2023-06-21",43.7,45.3,43.61,45.3,10640.0],["2023-06-22",45.0,45.2,43.81,45.1,13450.0],["2023-06-23",44.4,48.6,44.02,48.5,303200.0],["2023-06-26",47.4,47.5,44.52,45.5,18270.0],["2023-06-27",45.5,46.0,44.3,44.6,14330.0],["2023-06-28",44.6,45.4,43.6,44.0,13580.0],["2023-06-29",43.5,45.2,41.9,45.2,10400.0],["2023-06-30",46.7,46.7,44.1,45.0,6240.0],["2023-07-03",45.0,45.6,40.2,42.1,4900.0],["2023-07-05",41.5,41.6,39.78,41.3,8110.0],["2023-07-06",40.2,40.6,38.7,39.8,9080.0],["2023-07-07",40.5,42.0,39.0,40.7,15160.0],["2023-07-10",40.7,42.2,39.52,41.5,3550.0],["2023-07-11",41.6,42.0,40.3,41.0,6590.0],["2023-07-12",42.0,44.2,40.7,43.3,6690.0],["2023-07-13",43.6,45.3,43.3,44.0,8890.0],["2023-07-14",43.02,43.6,40.9,41.2,7810.0],["2023-07-17",40.4,42.0,39.5,41.7,9610.0],["2023-07-18",41.7,42.25,40.5,41.9,5290.0],["2023-07-19",41.9,41.9,40.0,41.1,4400.0],["2023-07-20",40.9,41.5,39.8,41.3,4530.0],["2023-07-21",41.9,41.9,39.3,39.8,51030.0],["2023-07-24",39.8,40.39,38.4,38.9,9220.0],["2023-07-25",38.3,38.5,34.8,34.8,24540.0],["2023-07-26",34.0,35.4,32.5,32.6,6240.0],["2023-07-27",33.2,33.39,28.9,29.0,16230.0],["2023-07-28",30.0,30.0,25.5,26.7,34470.0],["2023-07-31",26.6,33.6,26.6,28.6,23000.0],["2023-08-01",28.6,29.8,27.8,28.1,13940.0],["2023-08-02",27.9,27.9,26.7,27.2,10390.0],["2023-08-03",27.1,27.39,26.5,27.0,3890.0],["2023-08-04",27.0,27.1,25.2,25.4,8790.0],["2023-08-07",25.5,26.8,24.85,26.2,7770.0],["2023-08-08",26.0,26.5,24.0,24.2,9740.0],["2023-08-09",25.3,25.3,24.2,24.8,8770.0],["2023-08-10",24.8,25.06,22.16,22.4,14870.0],["2023-08-11",22.1,22.7,21.2,21.3,7910.0],["2023-08-14",21.2,21.54,19.1,19.3,15380.0],["2023-08-15",19.5,19.51,17.2,18.3,19170.0],["2023-08-16",17.8,19.4,17.8,19.1,5320.0],["2023-08-17",19.1,19.2,17.1,17.4,11190.0],["2023-08-18",17.1,17.14,16.11,16.6,7810.0],["2023-08-21",16.2,17.4,16.2,17.1,6390.0],["2023-08-22",17.4,17.4,16.55,17.2,3920.0],["2023-08-23",17.6,20.34,17.6,19.5,12960.0],["2023-08-24",19.9,20.4,18.45,19.6,10770.0],["2023-08-25",19.3,20.0,18.0,18.2,6070.0],["2023-08-28",17.9,18.7,16.8,18.2,6920.0],["2023-08-29",18.2,19.1,17.7,18.0,4850.0],["2023-08-30",17.6,19.5,17.6,18.9,5420.0],["2023-08-31",18.4,18.55,17.6,17.8,5120.0],["2023-09-01",18.3,18.7,17.8,18.5,3230.0],["2023-09-05",18.9,18.9,18.2,18.4,5190.0],["2023-09-06",21.6,21.7,16.8,17.2,485100.0],["2023-09-07",16.7,17.5,12.8,12.9,68720.0],["2023-09-08",13.3,13.5,11.5,11.6,42590.0],["2023-09-11",11.7,11.8,10.4,11.5,31280.0],["2023-09-12",11.0,11.5,10.8,11.5,15390.0],["2023-09-13",11.4,12.5,11.1,11.3,17600.0],["2023-09-14",11.5,11.9,11.0,11.4,12550.0],["2023-09-15",11.3,12.4,11.1,11.8,94470.0],["2023-09-18",11.6,12.0,11.1,11.2,13320.0],["2023-09-19",11.7,11.9,11.0,11.5,36600.0],["2023-09-20",11.6,11.9,11.5,11.5,16940.0],["2023-09-21",11.6,12.7,11.5,12.2,9470.0],["2023-09-22",12.0,13.1,11.9,12.7,8330.0],["2023-09-25",12.5,12.8,12.1,12.5,6690.0],["2023-09-26",12.5,12.8,12.1,12.3,4920.0],["2023-09-27",12.5,12.5,11.9,12.1,6840.0],["2023-09-28",12.2,12.2,11.3,11.9,7620.0],["2023-09-29",12.0,12.8,11.65,12.1,11380.0],["2023-10-02",12.0,12.5,11.4,11.5,7620.0],["2023-10-03",11.7,12.5,11.2,11.8,11490.0],["2023-10-04",11.7,12.05,11.3,11.5,13470.0],["2023-10-05",11.8,11.9,11.2,11.7,11950.0],["2023-10-06",11.6,11.9,11.5,11.6,4180.0],["2023-10-09",11.4,12.09,11.4,11.6,3720.0],["2023-10-10",11.9,12.6,11.55,12.4,8220.0],["2023-10-11",12.2,12.3,12.1,12.2,3160.0],["2023-10-12",12.2,12.5,11.5,11.8,4520.0],["2023-10-13",11.8,12.2,11.5,11.9,5480.0],["2023-10-16",11.7,12.1,11.6,11.7,9440.0],["2023-10-17",11.5,14.8,11.5,12.7,31430.0],["2023-10-18",12.6,13.2,11.81,12.3,8800.0],["2023-10-19",12.5,12.6,12.0,12.3,6010.0],["2023-10-20",12.4,12.51,11.8,11.8,6330.0],["2023-10-23",11.8,11.9,11.3,11.5,4600.0],["2023-10-24",11.8,12.1,11.2,11.7,6570.0],["2023-10-25",11.5,12.1,11.2,11.6,14540.0],["2023-10-26",11.7,11.91,11.3,11.6,4070.0],["2023-10-27",11.9,11.9,11.4,11.6,3810.0],["2023-10-30",11.4,11.9,11.3,11.4,15610.0],["2023-10-31",11.4,11.7,11.2,11.6,16240.0],["2023-11-01",11.3,12.6,11.2,12.0,13670.0],["2023-11-02",12.2,12.4,11.4,12.1,6710.0],["2023-11-03",12.4,12.5,11.5,12.0,12430.0],["2023-11-06",11.8,13.5,11.8,13.5,6110.0],["2023-11-07",13.1,13.4,12.7,13.1,5860.0],["2023-11-08",13.5,14.3,13.1,14.2,8390.0],["2023-11-09",14.0,14.17,12.82,13.6,4440.0],["2023-11-10",12.7,13.0,11.2,11.6,18970.0],["2023-11-13",11.6,11.7,11.5,11.7,2720.0],["2023-11-14",11.8,12.3,11.2,12.0,12560.0],["2023-11-15",11.6,11.9,11.3,11.5,11470.0],["2023-11-16",11.6,11.9,11.3,11.8,4840.0],["2023-11-17",13.0,13.0,11.7,12.0,7920.0],["2023-11-20",11.6,12.5,11.4,11.7,9230.0],["2023-11-21",11.9,12.0,11.4,11.7,4490.0],["2023-11-22",12.0,12.2,11.6,11.9,4960.0],["2023-11-24",12.0,13.5,11.9,13.2,4630.0],["2023-11-27",13.2,14.0,12.8,13.5,11420.0],["2023-11-28",13.4,14.4,13.4,13.6,5380.0],["2023-11-29",13.6,15.0,12.9,13.9,20010.0],["2023-11-30",13.9,18.1,13.9,14.8,76560.0],["2023-12-01",14.0,14.3,13.2,13.4,24580.0],["2023-12-04",13.8,13.8,12.6,13.1,13650.0],["2023-12-05",12.5,13.0,12.5,12.7,9820.0],["2023-12-06",12.6,17.7,12.6,15.4,60120.0],["2023-12-07",13.6,17.6,13.3,17.6,22980.0],["2023-12-08",17.6,19.2,16.41,18.9,17940.0],["2023-12-11",19.1,21.2,17.71,18.4,34600.0],["2023-12-12",17.7,22.5,16.0,22.1,31720.0],["2023-12-13",20.1,21.7,18.6,19.1,28980.0],["2023-12-14",19.2,20.0,16.4,16.6,32900.0],["2023-12-15",16.7,18.76,15.5,18.3,38970.0],["2023-12-18",17.8,18.6,17.01,18.0,16330.0],["2023-12-19",18.0,20.8,17.5,20.7,27420.0],["2023-12-20",20.7,29.2,20.0,25.8,218410.0],["2023-12-21",26.3,26.59,23.5,24.2,34630.0],["2023-12-22",24.0,29.2,23.9,28.6,27330.0],["2023-12-26",28.5,29.5,25.1,28.4,31580.0],["2023-12-27",29.6,30.2,27.4,27.7,28180.0],["2023-12-28",27.5,28.09,24.8,25.7,16920.0],["2023-12-29",25.8,26.5,21.7,22.2,26850.0],["2024-01-02",22.4,23.13,21.3,22.2,22750.0],["2024-01-03",21.7,21.7,17.6,18.0,26160.0],["2024-01-04",18.0,19.0,17.8,18.3,18450.0],["2024-01-05",18.1,19.8,17.5,19.6,29590.0],["2024-01-08",19.9,19.99,18.0,18.7,11220.0],["2024-01-09",18.7,19.0,16.7,16.9,16090.0],["2024-01-10",16.9,17.8,16.51,16.8,7830.0],["2024-01-11",16.6,17.4,15.9,16.5,6350.0],["2024-01-12",16.9,17.0,16.1,16.3,7180.0],["2024-01-16",16.0,17.0,15.6,15.6,13890.0],["2024-01-17",15.5,16.9,14.3,14.5,11220.0],["2024-01-18",14.5,17.8,14.5,16.3,22040.0],["2024-01-19",16.7,16.99,15.11,15.6,8650.0],["2024-01-22",15.6,16.5,15.6,16.1,8730.0],["2024-01-23",16.2,17.3,16.0,17.2,4960.0],["2024-01-24",17.2,18.0,16.9,16.9,7420.0],["2024-01-25",17.4,18.1,16.83,17.8,6600.0],["2024-01-26",18.3,21.49,18.1,19.8,19920.0],["2024-01-29",19.7,21.0,19.2,19.5,9470.0],["2024-01-30",19.2,20.5,19.01,19.6,6070.0],["2024-01-31",19.5,20.0,17.9,18.0,6400.0],["2024-02-01",18.4,18.6,16.5,17.4,10000.0],["2024-02-02",17.3,17.89,16.77,17.1,5360.0],["2024-02-05",17.0,17.0,16.01,16.2,4060.0],["2024-02-06",16.1,18.2,16.1,18.1,4270.0],["2024-02-07",17.8,19.0,17.2,18.1,6720.0],["2024-02-08",17.9,19.0,17.61,18.8,6980.0],["2024-02-09",19.0,20.5,18.0,19.6,5840.0],["2024-02-12",19.6,20.9,19.0,20.1,7110.0],["2024-02-13",19.5,20.27,17.7,17.8,10170.0],["2024-02-14",18.3,18.6,17.0,18.6,5240.0],["2024-02-15",18.3,19.3,17.5,19.2,10870.0],["2024-02-16",19.4,22.5,19.25,21.0,19430.0],["2024-02-20",21.1,21.99,18.6,18.9,10600.0],["2024-02-21",19.2,19.2,18.3,18.4,6340.0],["2024-02-22",18.4,18.5,17.1,17.3,9000.0],["2024-02-23",17.5,17.5,16.8,16.9,5430.0],["2024-02-26",17.1,17.59,16.8,17.1,4170.0],["2024-02-27",17.2,17.6,16.85,17.6,6620.0],["2024-02-28",18.0,18.49,17.21,17.6,5740.0],["2024-02-29",18.1,18.1,16.5,16.7,11710.0],["2024-03-01",16.7,17.99,16.4,17.1,5340.0],["2024-03-04",17.0,17.7,16.7,17.3,6150.0],["2024-03-05",17.3,17.7,16.5,16.7,4810.0],["2024-03-06",17.2,17.3,16.55,16.7,6710.0],["2024-03-07",16.5,17.0,16.01,16.8,6800.0],["2024-03-08",17.6,18.0,16.65,16.9,8690.0],["2024-03-11",16.6,17.89,16.6,17.2,5660.0],["2024-03-12",17.0,17.59,16.7,16.9,4740.0],["2024-03-13",17.0,17.5,15.8,16.2,10810.0],["2024-03-14",16.1,16.6,14.5,15.0,6130.0],["2024-03-15",14.1,14.76,14.1,14.4,22620.0],["2024-03-18",16.3,18.6,14.8,14.9,36140.0],["2024-03-19",14.8,15.1,14.1,14.2,10030.0],["2024-03-20",14.2,14.55,13.0,14.3,13460.0],["2024-03-21",13.7,15.3,13.7,14.3,13300.0],["2024-03-22",13.9,14.8,11.6,12.1,32780.0],["2024-03-25",11.8,13.1,11.8,12.4,12840.0],["2024-03-26",12.3,12.75,11.5,11.5,24730.0],["2024-03-27",12.6,12.7,11.8,12.4,12250.0],["2024-03-28",13.4,21.9,12.7,19.6,1260810.0],["2024-04-01",19.4,27.3,16.2,18.3,621920.0],["2024-04-02",17.7,21.3,15.69,20.0,133210.0],["2024-04-03",20.0,23.0,19.91,21.4,103160.0],["2024-04-04",21.7,23.0,19.8,22.2,66550.0],["2024-04-05",21.8,22.3,20.6,21.9,39890.0],["2024-04-08",22.1,22.1,20.2,20.4,20660.0],["2024-04-09",20.7,23.19,20.5,22.1,26670.0],["2024-04-10",21.5,22.5,21.0,21.9,18430.0],["2024-04-11",22.1,23.2,21.5,22.4,48360.0],["2024-04-12",22.1,22.6,21.5,21.9,38500.0],["2024-04-15",21.5,21.9,18.6,18.7,38280.0],["2024-04-16",18.0,22.99,18.0,22.8,38820.0],["2024-04-17",23.0,23.61,20.8,21.4,19420.0],["2024-04-18",21.7,22.8,20.2,20.9,35670.0],["2024-04-19",20.6,21.0,19.1,20.1,26470.0],["2024-04-22",20.1,20.1,18.7,19.0,15460.0],["2024-04-23",19.1,19.85,18.71,19.2,7350.0],["2024-04-24",19.1,20.5,18.5,19.5,20740.0],["2024-04-25",19.3,19.3,17.8,17.9,13100.0],["2024-04-26",18.0,18.4,17.0,17.3,16310.0],["2024-04-29",17.2,19.9,17.1,18.4,34680.0],["2024-04-30",18.3,18.46,16.81,17.1,15080.0],["2024-05-01",17.0,18.3,16.7,17.2,16250.0],["2024-05-02",17.2,17.6,16.85,17.3,13420.0],["2024-05-03",17.7,18.3,17.1,17.5,17400.0],["2024-05-06",17.2,17.83,17.2,17.7,7620.0],["2024-05-07",17.8,19.39,17.79,18.1,18700.0],["2024-05-08",18.0,18.69,17.3,17.5,14000.0],["2024-05-09",17.4,18.4,17.1,17.7,18120.0],["2024-05-10",17.7,17.9,15.59,16.0,23170.0],["2024-05-13",16.1,16.29,15.2,15.6,18030.0],["2024-05-14",15.6,17.69,15.2,16.5,21290.0],["2024-05-15",16.3,16.69,14.85,15.6,18520.0],["2024-05-16",15.6,15.8,15.4,15.7,8170.0],["2024-05-17",15.8,16.19,15.25,15.5,11840.0],["2024-05-20",15.8,16.0,15.0,15.0,10180.0],["2024-05-21",16.1,16.1,14.3,14.6,12330.0],["2024-05-22",14.7,14.9,14.3,14.5,11220.0],["2024-05-23",14.8,14.9,13.2,13.5,18380.0],["2024-05-24",14.0,14.99,13.71,14.7,14250.0],["2024-05-28",15.3,15.7,13.2,13.3,31880.0],["2024-05-29",14.6,14.79,13.12,13.6,34610.0],["2024-05-30",13.5,14.4,13.24,13.8,17720.0],["2024-05-31",13.5,13.6,12.6,12.8,28230.0],["2024-06-03",13.3,15.0,13.0,13.0,48450.0],["2024-06-04",14.4,14.7,12.8,13.4,37560.0],["2024-06-05",13.6,14.7,13.5,14.2,26030.0],["2024-06-06",14.3,14.9,14.0,14.4,20170.0],["2024-06-07",14.3,14.8,14.1,14.2,11560.0],["2024-06-10",13.8,14.9,13.8,14.7,10540.0],["2024-06-11",14.8,15.3,14.55,15.0,11070.0],["2024-06-12",15.4,15.6,14.85,15.5,10630.0],["2024-06-13",15.4,16.3,15.2,15.7,9840.0],["2024-06-14",15.5,15.5,14.3,14.4,7890.0],["2024-06-17",14.0,14.7,14.0,14.6,12330.0],["2024-06-18",14.6,15.3,14.3,14.3,29720.0],["2024-06-20",15.0,15.2,14.4,14.5,29490.0],["2024-06-21",14.2,15.2,14.2,15.1,37490.0],["2024-06-24",14.7,15.3,14.2,14.3,32000.0],["2024-06-25",14.3,15.0,14.0,14.0,37160.0],["2024-06-26",14.5,15.0,13.8,13.8,22020.0],["2024-06-27",13.9,14.2,13.8,14.0,17510.0],["2024-06-28",14.3,15.2,14.1,15.2,159690.0],["2024-07-01",15.1,15.2,14.0,14.4,25430.0],["2024-07-02",14.5,14.58,14.0,14.3,16600.0],["2024-07-03",14.3,14.9,14.3,14.5,4860.0],["2024-07-05",14.3,14.9,14.3,14.8,9920.0],["2024-07-08",15.0,15.1,14.8,14.9,4690.0],["2024-07-09",14.8,14.9,14.2,14.2,14460.0],["2024-07-10",14.3,14.65,13.21,13.8,22150.0],["2024-07-11",14.4,15.05,14.01,14.9,12200.0],["2024-07-12",15.3,15.7,14.9,15.0,25720.0],["2024-07-15",14.9,15.2,14.5,15.0,15380.0],["2024-07-16",15.1,15.5,14.9,15.2,13060.0],["2024-07-17",14.9,15.1,14.7,14.9,7780.0],["2024-07-18",14.7,14.8,13.9,14.1,7990.0],["2024-07-19",14.2,14.2,13.5,14.0,7570.0],["2024-07-22",13.8,14.2,13.51,14.2,7430.0],["2024-07-23",13.9,14.2,13.7,14.2,7430.0],["2024-07-24",14.0,14.3,13.78,13.9,4910.0],["2024-07-25",13.8,13.9,13.35,13.8,8900.0],["2024-07-26",13.9,13.9,13.3,13.8,5260.0],["2024-07-29",13.6,14.1,12.6,13.8,25190.0],["2024-07-30",13.6,14.2,13.6,13.8,6410.0],["2024-07-31",13.8,14.3,13.5,13.6,10180.0],["2024-08-01",13.5,13.6,12.3,12.8,15940.0],["2024-08-02",12.4,12.7,12.1,12.4,18450.0],["2024-08-05",12.3,12.35,11.1,11.5,21810.0],["2024-08-06",11.7,11.7,10.8,11.1,10570.0],["2024-08-07",11.1,11.5,10.8,10.8,12080.0],["2024-08-08",11.0,12.69,10.8,11.7,22250.0],["2024-08-09",11.4,12.05,10.9,11.3,12790.0],["2024-08-12",11.2,11.6,10.6,11.0,12600.0],["2024-08-13",11.3,11.3,10.4,11.0,10380.0],["2024-08-14",10.9,11.0,10.4,10.8,6920.0],["2024-08-15",10.9,10.91,10.5,10.5,12140.0],["2024-08-16",10.6,14.5,10.6,13.0,191610.0],["2024-08-19",14.2,15.3,12.8,13.4,88140.0],["2024-08-20",13.2,13.9,12.22,13.1,22440.0],["2024-08-21",13.1,13.5,11.6,13.1,43790.0],["2024-08-22",12.6,12.9,12.0,12.0,13330.0],["2024-08-23",12.5,15.1,11.4,13.2,163530.0],["2024-08-26",13.1,15.2,13.1,14.1,56840.0],["2024-08-27",14.4,14.7,13.8,13.9,12880.0],["2024-08-28",13.8,14.2,12.5,12.5,34170.0],["2024-08-29",12.9,13.3,12.6,12.7,10210.0],["2024-08-30",12.7,12.98,11.9,12.4,23400.0],["2024-09-03",12.1,12.45,12.0,12.3,11180.0],["2024-09-04",12.0,12.75,11.9,12.3,15140.0],["2024-09-05",12.6,12.7,12.1,12.3,7320.0],["2024-09-06",12.0,12.4,12.0,12.0,11820.0],["2024-09-09",12.0,12.2,11.7,11.8,10640.0],["2024-09-10",12.0,12.0,11.8,11.8,5060.0],["2024-09-11",11.8,12.2,11.7,12.0,11690.0],["2024-09-12",12.3,12.7,12.2,12.6,7870.0],["2024-09-13",12.5,12.8,12.4,12.8,6190.0],["2024-09-16",12.9,12.9,12.3,12.4,9330.0],["2024-09-17",12.3,12.6,12.1,12.3,7550.0],["2024-09-18",12.4,12.5,11.96,12.2,9640.0],["2024-09-19",12.5,12.59,11.9,12.3,15540.0],["2024-09-20",12.2,12.2,11.2,11.6,44910.0],["2024-09-23",11.6,11.8,10.6,11.6,24970.0],["2024-09-24",11.6,11.7,11.4,11.7,11910.0],["2024-09-25",11.9,11.9,11.0,11.2,6520.0],["2024-09-26",11.1,11.25,10.6,10.9,18090.0],["2024-09-27",11.2,11.3,10.9,11.1,5880.0],["2024-09-30",11.3,11.5,10.8,11.2,6620.0],["2024-10-01",10.9,11.2,10.5,11.0,12070.0],["2024-10-02",10.9,11.1,10.8,10.8,5020.0],["2024-10-03",10.7,11.0,10.6,10.6,5150.0],["2024-10-04",10.7,10.8,10.6,10.8,3580.0],["2024-10-07",10.8,11.28,10.6,10.9,9990.0],["2024-10-08",10.9,10.9,10.5,10.8,12360.0],["2024-10-09",10.8,10.8,10.5,10.8,6850.0],["2024-10-10",10.8,10.8,10.5,10.8,4990.0],["2024-10-11",10.6,11.45,10.6,11.3,11350.0],["2024-10-14",11.2,11.3,10.8,11.2,7130.0],["2024-10-15",11.0,11.1,10.6,11.0,13190.0],["2024-10-16",11.1,11.2,10.8,11.2,6870.0],["2024-10-17",11.0,11.1,10.8,10.8,4970.0],["2024-10-18",11.0,11.0,10.6,10.8,12050.0],["2024-10-21",10.9,10.9,10.4,10.7,7640.0],["2024-10-22",10.5,10.6,10.3,10.5,8100.0],["2024-10-23",10.2,10.4,10.1,10.2,6220.0],["2024-10-24",10.1,11.0,10.1,10.8,14680.0],["2024-10-25",10.7,10.7,10.3,10.5,5820.0],["2024-10-28",10.4,10.8,10.05,10.6,11620.0],["2024-10-29",10.6,10.6,10.2,10.5,5770.0],["2024-10-30",10.5,10.7,10.25,10.3,4210.0],["2024-10-31",10.2,10.5,9.71,9.8,14040.0],["2024-11-01",9.8,10.2,9.6,9.79,9750.0],["2024-11-04",9.74,10.3,9.14,10.2,8390.0],["2024-11-05",10.4,10.4,9.85,10.0,6100.0],["2024-11-06",10.7,11.1,10.1,11.0,15230.0],["2024-11-07",11.0,11.3,10.3,11.0,22270.0],["2024-11-08",10.7,11.0,10.0,10.5,18020.0],["2024-11-11",10.7,10.9,10.4,10.7,12430.0],["2024-11-12",10.3,11.7,10.3,11.7,19660.0],["2024-11-13",11.5,11.65,10.5,10.7,9410.0],["2024-11-14",10.9,11.1,10.5,10.6,6340.0],["2024-11-15",10.5,10.6,9.5,9.53,16130.0],["2024-11-18",9.3,10.1,9.2,9.45,10720.0],["2024-11-19",9.6,10.39,9.3,9.7,8780.0],["2024-11-20",9.9,9.9,9.3,9.59,9910.0],["2024-11-21",9.5,9.92,9.3,9.63,14880.0],["2024-11-22",9.58,10.5,9.3,10.4,15730.0],["2024-11-25",10.1,10.3,9.8,9.9,10870.0],["2024-11-26",9.89,10.4,9.7,9.92,5030.0],["2024-11-27",10.1,10.1,9.88,10.1,4880.0],["2024-11-29",10.2,10.5,10.0,10.5,3630.0],["2024-12-02",10.5,10.5,10.11,10.2,6140.0],["2024-12-03",9.8,9.97,9.3,9.5,9870.0],["2024-12-04",9.6,9.97,9.5,9.7,4550.0],["2024-12-05",9.5,9.88,9.4,9.58,4610.0],["2024-12-06",9.5,9.9,9.3,9.35,7750.0],["2024-12-09",9.6,9.86,9.24,9.24,8000.0],["2024-12-10",9.4,9.8,9.13,9.41,8900.0],["2024-12-11",9.1,9.69,9.0,9.25,10240.0],["2024-12-12",9.3,9.5,9.16,9.24,7610.0],["2024-12-13",9.48,9.48,8.21,8.69,13290.0],["2024-12-16",8.64,10.8,8.2,9.29,25490.0],["2024-12-17",9.4,9.93,8.7,9.4,9830.0],["2024-12-18",8.83,10.0,8.5,8.7,14510.0],["2024-12-19",8.9,9.2,8.25,8.4,8860.0],["2024-12-20",8.3,9.6,8.1,9.37,58430.0],["2024-12-23",9.29,9.6,8.89,9.4,12260.0],["2024-12-24",9.2,9.48,8.87,8.98,2070.0],["2024-12-26",8.9,9.36,8.9,9.08,3910.0],["2024-12-27",8.9,9.2,8.1,8.41,24670.0],["2024-12-30",8.75,9.1,8.1,8.35,23320.0],["2024-12-31",8.54,8.98,8.12,8.98,28820.0],["2025-01-02",8.71,8.94,8.31,8.52,12660.0],["2025-01-03",8.7,9.0,8.5,8.91,8750.0],["2025-01-06",9.05,10.4,8.91,9.4,39370.0],["2025-01-07",9.3,9.5,8.7,9.3,14900.0],["2025-01-08",8.8,9.3,8.3,8.32,8370.0],["2025-01-10",8.2,8.4,7.61,7.61,10190.0],["2025-01-13",7.36,7.8,6.13,6.4,22690.0],["2025-01-14",6.35,6.77,5.96,6.22,18210.0],["2025-01-15",6.06,6.75,6.06,6.67,7380.0],["2025-01-16",6.5,7.01,6.09,6.2,8030.0],["2025-01-17",6.49,6.77,6.0,6.1,9450.0],["2025-01-21",6.0,11.0,6.0,8.2,1964460.0],["2025-01-22",8.43,9.5,7.8,8.9,168080.0],["2025-01-23",8.7,9.0,8.0,8.41,56370.0],["2025-01-24",7.4,8.26,7.4,7.71,32580.0],["2025-01-27",7.25,7.7,7.11,7.67,18640.0],["2025-01-28",7.2,7.3,6.31,6.76,43010.0],["2025-01-29",6.55,7.35,6.5,6.84,12750.0],["2025-01-30",6.85,6.98,6.69,6.8,10150.0],["2025-01-31",6.9,6.9,6.35,6.54,13930.0],["2025-02-03",6.4,6.81,6.3,6.47,12580.0],["2025-02-04",6.39,6.89,6.01,6.63,13620.0],["2025-02-05",6.9,6.97,6.32,6.51,19760.0],["2025-02-06",6.5,6.9,6.3,6.71,18340.0],["2025-02-07",6.6,6.6,6.0,6.21,23270.0],["2025-02-10",6.02,6.34,6.0,6.03,10730.0],["2025-02-11",6.0,6.1,5.62,5.88,12310.0],["2025-02-12",5.7,6.4,5.63,6.12,8550.0],["2025-02-13",6.27,6.89,5.95,6.83,15390.0],["2025-02-14",6.94,6.94,6.43,6.75,8170.0],["2025-02-18",6.22,6.66,6.06,6.49,16600.0],["2025-02-19",6.49,7.09,6.4,6.8,16750.0],["2025-02-20",7.05,7.05,6.45,6.76,18180.0],["2025-02-21",6.9,6.96,6.58,6.66,10370.0],["2025-02-24",7.0,7.0,6.06,6.18,10920.0],["2025-02-25",6.15,6.2,5.8,5.83,8450.0],["2025-02-26",5.85,6.1,5.65,5.65,8900.0],["2025-02-27",5.64,5.74,5.5,5.5,13940.0],["2025-02-28",5.5,5.72,5.22,5.3,17390.0],["2025-03-03",5.1,5.47,4.7,4.9,10690.0],["2025-03-04",4.9,5.05,4.65,4.82,30360.0],["2025-03-05",4.8,4.81,4.19,4.7,22570.0],["2025-03-06",4.6,5.69,4.6,5.6,19000.0],["2025-03-07",5.8,5.8,5.2,5.35,19380.0],["2025-03-10",4.91,5.47,4.82,4.93,15400.0],["2025-03-11",5.0,5.4,4.54,5.0,12620.0],["2025-03-12",4.85,5.16,4.6,4.77,6860.0],["2025-03-13",4.37,4.69,4.37,4.6,10490.0],["2025-03-14",4.8,5.46,4.58,4.85,22540.0],["2025-03-17",4.6,4.85,4.6,4.77,10560.0],["2025-03-18",4.8,4.99,4.63,4.74,7440.0],["2025-03-19",4.6,4.87,4.6,4.69,13060.0],["2025-03-20",4.61,4.96,4.61,4.7,4330.0],["2025-03-21",4.61,5.0,4.61,5.0,19850.0],["2025-03-24",4.7,4.8,4.25,4.3,29430.0],["2025-03-25",4.29,4.5,4.05,4.08,20000.0],["2025-03-26",4.08,4.29,4.06,4.06,4890.0],["2025-03-27",4.06,4.33,4.06,4.19,4830.0],["2025-03-28",4.06,4.35,3.6,3.74,23390.0],["2025-03-31",3.87,4.0,3.81,3.81,12340.0],["2025-04-01",4.06,4.16,3.8,3.82,11070.0],["2025-04-02",3.9,3.91,3.72,3.77,10630.0],["2025-04-03",3.75,3.93,3.32,3.32,8690.0],["2025-04-04",3.61,3.66,3.01,3.36,16030.0],["2025-04-07",3.13,3.41,3.03,3.29,9410.0],["2025-04-08",3.0,3.29,3.0,3.0,9270.0],["2025-04-09",3.2,3.47,3.0,3.4,9080.0],["2025-04-10",3.13,3.35,3.03,3.04,4620.0],["2025-04-11",3.0,3.35,2.97,3.35,8280.0],["2025-04-14",3.15,3.44,3.02,3.13,8610.0],["2025-04-15",3.0,3.01,2.9,2.9,27650.0],["2025-04-16",2.9,3.1,2.9,2.9,5080.0],["2025-04-17",3.0,3.18,3.0,3.08,10230.0],["2025-04-21",3.06,3.28,3.0,3.11,4380.0],["2025-04-22",3.0,3.21,3.0,3.13,7150.0],["2025-04-23",3.08,3.25,3.02,3.2,6540.0],["2025-04-24",3.12,3.45,3.1,3.34,6030.0],["2025-04-25",3.24,4.75,3.24,4.07,64740.0],["2025-04-28",3.61,4.21,3.5,3.84,14620.0],["2025-04-29",3.99,4.2,3.9,4.03,5000.0],["2025-04-30",4.11,5.78,4.03,5.78,34950.0],["2025-05-01",5.78,5.78,4.72,4.95,13450.0],["2025-05-02",4.8,5.2,4.51,4.58,5570.0],["2025-05-05",4.78,4.86,4.12,4.12,4310.0],["2025-05-06",4.0,4.0,3.7,3.73,8250.0],["2025-05-07",4.36,5.3,4.0,4.23,13540.0],["2025-05-08",4.0,4.4,4.0,4.07,10320.0],["2025-05-09",4.2,5.5,4.0,4.4,26850.0],["2025-05-12",4.9,5.2,4.3,5.1,24770.0],["2025-05-13",5.02,5.1,4.6,4.78,7450.0],["2025-05-14",4.76,4.92,4.5,4.7,3300.0],["2025-05-15",4.44,4.84,4.3,4.64,10500.0],["2025-05-16",4.58,4.6,4.4,4.41,10170.0],["2025-05-19",4.4,4.41,4.22,4.37,9250.0],["2025-05-20",4.4,4.7,4.28,4.7,3950.0],["2025-05-21",4.44,4.7,4.01,4.19,13570.0],["2025-05-22",4.06,4.06,3.5,4.05,19200.0],["2025-05-23",3.9,4.0,3.6,3.7,12940.0],["2025-05-27",3.82,4.28,3.82,4.0,10790.0],["2025-05-28",3.8,4.1,3.6,3.65,9680.0],["2025-05-29",4.02,4.02,3.6,3.61,7800.0],["2025-05-30",3.61,3.69,3.42,3.54,10220.0],["2025-06-02",3.38,3.68,3.38,3.63,8310.0],["2025-06-03",4.1,4.1,3.5,3.57,28950.0],["2025-06-04",3.9,4.0,3.57,3.77,6130.0],["2025-06-05",3.7,3.88,3.53,3.65,7150.0],["2025-06-06",3.79,4.0,3.55,3.89,10970.0],["2025-06-09",4.0,5.5,4.0,4.5,104060.0],["2025-06-10",4.6,4.7,4.2,4.38,47850.0],["2025-06-11",4.1,4.25,3.61,3.8,25340.0],["2025-06-12",3.69,4.273,3.44,4.16,87100.0],["2025-06-13",4.25,4.3,3.65,3.87,65200.0],["2025-06-16",4.05,6.25,3.648,4.51,698000.0],["2025-06-17",4.51,5.461,4.25,5.18,161900.0],["2025-06-18",5.29,6.58,5.104,6.13,140600.0],["2025-06-20",6.45,11.3,6.3,9.55,1947200.0],["2025-06-23",9.5,15.0,9.065,10.76,1239700.0],["2025-06-24",10.8,11.7,8.553,9.36,489600.0],["2025-06-25",9.42,9.61,7.517,8.3,236900.0],["2025-06-26",8.51,8.51,7.35,7.85,109500.0],["2025-06-27",7.71,7.965,6.2,6.32,500700.0],["2025-06-30",6.54,6.988,5.106,5.53,276600.0],["2025-07-01",5.38,5.48,4.96,5.03,139900.0],["2025-07-02",5.18,6.72,4.98,6.27,420600.0],["2025-07-03",6.65,6.82,5.612,6.04,201300.0],["2025-07-07",5.94,6.318,5.52,5.6,79100.0],["2025-07-08",5.6,5.828,5.2,5.59,71100.0],["2025-07-09",5.48,6.49,5.322,6.23,135000.0],["2025-07-10",6.19,7.6,6.132,6.43,288900.0],["2025-07-11",6.44,6.8,5.93,6.19,57600.0],["2025-07-14",6.19,6.468,5.93,6.33,59000.0],["2025-07-15",6.13,6.528,5.9,5.98,61400.0],["2025-07-16",6.04,6.231,5.58,5.83,82600.0],["2025-07-17",5.87,6.935,5.75,6.33,108300.0],["2025-07-18",6.68,6.698,6.19,6.2,40300.0],["2025-07-21",6.25,6.99,6.21,6.87,73000.0],["2025-07-22",6.81,7.508,6.68,7.17,80800.0],["2025-07-23",7.43,7.54,6.87,7.12,40500.0],["2025-07-24",7.08,7.28,6.867,7.09,49100.0],["2025-07-25",7.05,7.68,6.92,7.51,54800.0],["2025-07-28",7.66,7.68,7.033,7.44,43000.0],["2025-07-29",7.75,7.75,6.54,7.09,88700.0],["2025-07-30",7.18,7.271,6.41,6.44,46000.0],["2025-07-31",6.49,6.515,6.01,6.22,29900.0],["2025-08-01",6.07,6.165,5.69,6.0,43600.0],["2025-08-04",6.03,6.369,5.76,5.95,27200.0],["2025-08-05",5.83,6.308,5.3,5.43,54000.0],["2025-08-06",5.42,5.69,5.212,5.24,30600.0],["2025-08-07",5.26,6.307,5.26,5.89,109300.0],["2025-08-08",5.38,5.84,4.952,5.44,62100.0],["2025-08-11",5.66,5.768,5.476,5.69,19200.0],["2025-08-12",5.58,5.93,5.52,5.76,28400.0],["2025-08-13",5.7,6.2,5.56,5.96,65400.0],["2025-08-14",5.78,6.09,5.735,6.03,35500.0],["2025-08-15",5.91,5.99,5.71,5.79,25400.0],["2025-08-18",5.79,6.25,5.648,6.03,36500.0],["2025-08-19",5.95,6.85,5.95,6.6,59600.0],["2025-08-20",6.58,6.9,6.12,6.42,87600.0],["2025-08-21",6.33,7.46,6.172,6.73,91800.0],["2025-08-22",6.79,7.657,6.512,7.5,80800.0],["2025-08-25",7.26,8.32,6.75,8.1,88700.0],["2025-08-26",8.28,8.28,7.18,7.27,58300.0],["2025-08-27",7.33,7.96,7.254,7.59,45400.0],["2025-08-28",7.7,7.934,7.223,7.41,61400.0],["2025-08-29",7.25,7.797,6.9,7.12,31800.0],["2025-09-02",7.01,7.245,6.7,6.82,54900.0],["2025-09-03",6.88,7.18,6.62,7.11,39600.0],["2025-09-04",7.17,7.49,6.92,7.47,30100.0],["2025-09-05",7.45,7.9,7.243,7.77,31300.0],["2025-09-08",7.59,7.85,7.543,7.73,23600.0],["2025-09-09",7.74,8.065,7.51,7.88,35700.0],["2025-09-10",7.99,8.22,7.674,8.1,33000.0],["2025-09-11",8.0,8.82,8.0,8.75,59000.0],["2025-09-12",8.68,8.985,8.406,8.92,51600.0],["2025-09-15",8.83,9.0,8.593,8.86,49900.0],["2025-09-16",8.92,8.964,8.31,8.46,22300.0],["2025-09-17",8.69,8.72,8.209,8.36,28000.0],["2025-09-18",8.84,9.27,8.5,8.83,54300.0],["2025-09-19",8.53,8.725,8.27,8.41,45700.0],["2025-09-22",8.44,8.79,8.295,8.66,27300.0],["2025-09-23",8.62,9.05,7.7,7.96,33700.0],["2025-09-24",8.05,8.2,7.73,7.93,14100.0],["2025-09-25",7.89,7.89,6.96,7.34,24300.0],["2025-09-26",7.23,7.557,7.113,7.38,8300.0],["2025-09-29",7.38,7.49,7.155,7.31,13700.0],["2025-09-30",7.11,7.227,6.94,7.04,18900.0],["2025-10-01",7.0,7.158,6.7,7.13,30700.0],["2025-10-02",7.21,7.95,7.08,7.62,22200.0],["2025-10-03",7.48,9.3,7.48,7.95,78700.0],["2025-10-06",7.93,8.39,7.711,8.02,26200.0],["2025-10-07",8.14,8.14,7.5,7.62,15300.0],["2025-10-08",7.89,8.13,7.65,7.89,13300.0],["2025-10-09",7.91,7.97,7.58,7.86,6400.0],["2025-10-10",7.74,8.09,7.6,7.73,18500.0],["2025-10-13",7.7,7.915,7.56,7.67,19600.0],["2025-10-14",7.49,8.19,7.49,7.94,17700.0],["2025-10-15",7.88,8.175,7.33,7.85,38300.0],["2025-10-16",7.69,7.94,7.13,7.13,45100.0],["2025-10-17",7.14,7.244,6.71,6.83,14000.0],["2025-10-20",6.81,7.26,6.81,6.92,40500.0],["2025-10-21",6.91,6.99,6.73,6.87,18200.0],["2025-10-22",6.84,7.075,5.7,5.83,67100.0],["2025-10-23",6.01,6.27,5.78,5.95,31600.0],["2025-10-24",6.09,6.348,5.9,6.16,7900.0],["2025-10-27",6.25,6.6,6.055,6.18,25900.0],["2025-10-28",6.1,6.14,5.75,5.79,10500.0],["2025-10-29",5.75,5.89,5.58,5.66,14600.0],["2025-10-30",5.49,5.625,5.21,5.23,12400.0],["2025-10-31",5.38,5.75,5.25,5.65,16600.0],["2025-11-03",5.66,5.81,5.47,5.77,6800.0],["2025-11-04",5.63,5.85,5.54,5.69,4700.0],["2025-11-05",5.59,6.05,5.52,5.52,25800.0],["2025-11-06",5.2,5.2,4.4,4.48,75400.0],["2025-11-07",4.35,4.683,4.35,4.65,21700.0],["2025-11-10",4.68,4.95,4.36,4.41,18000.0],["2025-11-11",4.41,4.613,4.27,4.33,21700.0],["2025-11-12",4.25,4.33,3.97,3.97,23300.0],["2025-11-13",3.84,4.04,3.56,3.66,23600.0],["2025-11-14",3.59,3.925,3.455,3.58,33700.0],["2025-11-17",3.53,3.82,3.49,3.56,23700.0],["2025-11-18",3.805,3.97,3.42,3.85,17000.0],["2025-11-19",3.92,4.334,3.42,3.42,31700.0],["2025-11-20",3.43,3.585,3.42,3.43,25800.0],["2025-11-21",3.45,3.61,3.08,3.36,50700.0],["2025-11-24",3.37,3.59,3.24,3.51,12900.0],["2025-11-25",3.46,3.615,3.449,3.5,12600.0],["2025-11-26",3.49,3.75,3.49,3.67,23100.0],["2025-11-28",3.64,3.95,3.64,3.78,7700.0],["2025-12-01",3.73,4.01,3.69,3.78,14100.0],["2025-12-02",3.7,3.81,3.61,3.62,11700.0],["2025-12-03",3.61,4.0,3.54,3.88,32700.0],["2025-12-04",3.83,4.2,3.83,3.92,13200.0],["2025-12-05",3.96,4.28,3.96,4.12,37500.0],["2025-12-08",4.23,5.25,4.12,4.36,131900.0],["2025-12-09",4.38,4.5,4.102,4.25,19900.0],["2025-12-10",4.25,5.0,4.15,4.15,52500.0],["2025-12-11",4.12,4.69,4.05,4.23,62600.0],["2025-12-12",4.3,4.57,4.13,4.39,13500.0],["2025-12-15",4.37,4.37,4.15,4.15,12900.0],["2025-12-16",4.15,4.288,4.07,4.18,10900.0],["2025-12-17",4.29,4.29,4.1,4.19,33500.0],["2025-12-18",4.22,4.61,4.175,4.47,31500.0],["2025-12-19",4.47,4.632,4.4,4.55,9400.0],["2025-12-22",4.55,4.77,4.4,4.531,15700.0],["2025-12-23",4.55,4.75,4.49,4.66,16100.0],["2025-12-24",4.36,4.635,4.36,4.61,3300.0],["2025-12-26",4.77,4.77,4.54,4.61,10800.0],["2025-12-29",4.59,4.655,4.22,4.3,16200.0],["2025-12-30",4.26,4.41,4.161,4.32,19200.0],["2025-12-31",4.43,4.63,3.91,3.92,43300.0],["2026-01-02",4.0,4.42,3.92,4.28,12700.0],["2026-01-05",4.21,4.57,4.16,4.16,20900.0],["2026-01-06",4.2,4.73,4.2,4.58,31100.0],["2026-01-07",4.53,4.672,4.47,4.49,7900.0],["2026-01-08",4.51,4.745,4.455,4.63,6900.0],["2026-01-09",4.66,4.72,4.53,4.54,8100.0],["2026-01-12",4.51,4.575,4.332,4.52,9000.0],["2026-01-13",4.51,4.545,4.39,4.39,4800.0],["2026-01-14",4.45,4.515,4.39,4.4,10200.0],["2026-01-15",4.28,4.56,4.28,4.44,5400.0],["2026-01-16",4.4,4.53,4.02,4.22,23600.0],["2026-01-20",4.09,4.31,4.09,4.12,6900.0],["2026-01-21",4.23,4.51,4.13,4.18,9100.0],["2026-01-22",4.435,4.56,4.34,4.4,3700.0],["2026-01-23",4.34,4.6,4.311,4.55,8000.0],["2026-01-26",4.5,4.544,4.24,4.29,8100.0],["2026-01-27",4.18,4.315,4.15,4.18,3500.0],["2026-01-28",4.17,4.5,4.09,4.1,3800.0],["2026-01-29",4.09,4.22,4.09,4.14,7200.0],["2026-01-30",4.21,4.21,3.9,3.97,8400.0],["2026-02-02",3.98,3.98,3.92,3.92,2200.0],["2026-02-03",4.07,4.247,3.89,3.998,8000.0],["2026-02-04",4.07,4.07,3.87,4.01,5400.0],["2026-02-05",3.95,3.95,3.74,3.888,6000.0],["2026-02-06",3.79,3.862,3.59,3.66,6600.0],["2026-02-09",3.72,3.72,3.45,3.58,6800.0],["2026-02-10",3.71,3.71,3.71,3.71,1300.0],["2026-02-11",3.67,3.695,3.46,3.46,6600.0],["2026-02-12",3.51,3.51,3.26,3.26,5200.0],["2026-02-13",3.4,3.5,3.266,3.32,5700.0],["2026-02-17",3.29,3.363,3.19,3.19,6000.0],["2026-02-18",3.24,3.41,3.11,3.37,24300.0],["2026-02-19",3.34,3.49,3.34,3.34,4900.0],["2026-02-20",3.25,3.511,3.23,3.511,4300.0],["2026-02-23",3.57,3.57,3.3,3.3,6000.0],["2026-02-24",3.31,3.34,3.21,3.28,3400.0],["2026-02-25",3.37,3.495,3.16,3.21,8000.0],["2026-02-26",3.22,3.37,3.22,3.35,5800.0],["2026-02-27",3.44,3.51,3.18,3.31,11300.0],["2026-03-02",3.33,3.531,2.953,3.22,12600.0],["2026-03-03",3.05,3.12,3.02,3.12,1600.0],["2026-03-04",3.13,3.25,3.01,3.08,11400.0],["2026-03-05",3.16,3.2,2.89,3.19,18300.0],["2026-03-06",3.13,3.13,2.82,3.07,22100.0],["2026-03-09",2.95,2.95,2.8,2.9,14800.0],["2026-03-10",2.91,2.91,2.63,2.8,20600.0],["2026-03-11",2.82,2.82,2.53,2.53,13300.0],["2026-03-12",2.42,2.565,1.95,2.1,85300.0],["2026-03-13",2.28,2.4,1.8,2.01,61500.0],["2026-03-16",2.01,2.01,1.749,1.84,74900.0],["2026-03-17",1.8,1.93,1.602,1.72,29200.0],["2026-03-18",1.66,1.81,1.66,1.7,17900.0],["2026-03-19",1.7,1.735,1.48,1.51,26200.0],["2026-03-20",1.7,1.86,1.52,1.73,105500.0],["2026-03-23",1.82,1.85,1.49,1.6,114700.0],["2026-03-24",1.58,1.66,1.395,1.42,51200.0],["2026-03-25",1.5,1.63,1.48,1.5,44000.0],["2026-03-26",1.46,1.58,1.35,1.37,43200.0],["2026-03-27",1.41,4.75,1.41,3.32,89537900.0],["2026-03-30",3.18,4.47,3.0,3.14,14332000.0],["2026-03-31",4.04,4.17,2.79,3.02,5808800.0],["2026-04-01",3.19,5.8,3.12,5.22,17563500.0],["2026-04-02",4.35,5.6,3.454,3.57,2677200.0],["2026-04-06",3.4,4.18,3.36,3.7,1330000.0],["2026-04-07",3.69,3.898,3.42,3.51,531300.0],["2026-04-08",3.56,3.649,2.8,3.04,634400.0],["2026-04-09",3.07,3.07,2.395,2.5,693400.0],["2026-04-10",2.64,3.05,2.45,2.56,769900.0],["2026-04-13",2.51,2.6,2.22,2.41,621400.0],["2026-04-14",2.41,2.443,2.05,2.26,344600.0],["2026-04-15",2.18,2.26,2.01,2.11,300100.0],["2026-04-16",2.1,2.458,2.1,2.26,533000.0],["2026-04-17",2.24,2.299,2.1,2.15,202100.0],["2026-04-20",2.45,3.6,2.4,2.68,11303700.0],["2026-04-21",2.84,2.92,2.44,2.61,1089700.0],["2026-04-22",2.63,2.87,2.55,2.8,789800.0],["2026-04-23",3.0,4.33,2.75,3.83,29897700.0],["2026-04-24",4.7,4.97,3.78,3.9,8779500.0],["2026-04-27",3.8,4.35,3.66,4.02,1554600.0],["2026-04-28",3.82,4.05,3.56,3.95,635300.0],["2026-04-29",3.86,3.86,3.437,3.67,436900.0],["2026-04-30",3.41,3.57,3.15,3.24,497800.0],["2026-05-01",3.69,4.3,3.61,3.94,10177500.0],["2026-05-04",3.51,3.78,3.35,3.71,902400.0],["2026-05-05",3.69,3.98,3.46,3.98,698400.0],["2026-05-06",4.24,4.679,4.11,4.46,1504300.0],["2026-05-07",4.3,4.349,3.9,3.92,557100.0],["2026-05-08",3.8,4.05,3.41,3.92,527400.0],["2026-05-11",3.73,4.2,3.6,3.83,405800.0],["2026-05-12",3.83,5.199,3.81,4.45,1532300.0],["2026-05-13",3.26,3.88,3.25,3.53,984700.0],["2026-05-14",3.43,3.496,3.16,3.18,462900.0],["2026-05-15",3.2,3.329,2.89,3.02,365800.0],["2026-05-18",3.02,3.1,2.88,2.92,202000.0],["2026-05-19",2.87,2.95,2.75,2.8,186500.0],["2026-05-20",2.8,2.879,2.54,2.57,177000.0],["2026-05-21",2.61,2.76,2.43,2.57,305500.0],["2026-05-22",2.57,2.99,2.57,2.95,246600.0],["2026-05-26",2.92,3.06,2.75,2.84,272300.0],["2026-05-27",2.77,2.919,2.71,2.89,82800.0],["2026-05-28",2.87,3.01,2.795,2.87,173200.0],["2026-05-29",2.85,3.0,2.79,2.99,152300.0],["2026-06-01",3.0,3.78,2.901,3.51,635800.0],["2026-06-02",3.47,3.88,3.33,3.53,220100.0],["2026-06-03",3.46,3.463,3.11,3.32,103500.0],["2026-06-04",3.24,3.5,3.1,3.37,115600.0],["2026-06-05",3.34,3.34,3.03,3.05,87500.0],["2026-06-08",3.07,3.22,3.0,3.08,42000.0],["2026-06-09",3.1,3.219,3.01,3.02,65500.0],["2026-06-10",2.97,3.12,2.95,3.06,65400.0],["2026-06-11",3.08,3.18,2.97,3.08,56600.0],["2026-06-12",3.06,3.18,2.95,2.98,45300.0],["2026-06-15",3.0,3.065,2.88,2.88,64300.0],["2026-06-16",2.86,3.12,2.75,3.12,200900.0],["2026-06-17",3.1,3.18,2.99,3.05,80100.0],["2026-06-18",3.1,3.1,2.81,2.85,33600.0],["2026-06-22",2.81,2.89,2.76,2.76,38600.0],["2026-06-23",2.79,2.875,2.665,2.74,34800.0],["2026-06-24",2.69,2.79,2.365,2.38,119200.0],["2026-06-25",2.39,2.46,2.26,2.28,57400.0],["2026-06-26",2.27,2.592,2.27,2.51,139000.0],["2026-06-29",2.54,2.6,2.355,2.42,84400.0],["2026-06-30",2.42,2.525,2.31,2.31,32900.0],["2026-07-01",2.36,2.6,2.36,2.54,56600.0],["2026-07-02",2.56,2.56,2.25,2.5,109800.0],["2026-07-06",2.54,2.87,2.41,2.81,78400.0],["2026-07-07",2.75,2.79,2.51,2.57,37400.0],["2026-07-08",2.507,2.66,2.5,2.56,24100.0],["2026-07-09",2.54,2.65,2.516,2.6,24300.0],["2026-07-10",2.6,2.74,2.5,2.66,16500.0],["2026-07-13",2.71,2.765,2.58,2.61,29100.0],["2026-07-14",2.59,2.7,2.53,2.6,24100.0],["2026-07-15",2.62,2.665,2.52,2.54,15000.0],["2026-07-16",2.52,2.56,1.91,1.91,269800.0],["2026-07-17",1.86,1.9,1.75,1.76,84600.0],["2026-07-20",1.75,1.815,1.44,1.75,694800.0],["2026-07-21",1.7,1.793,1.63,1.74,106700.0],["2026-07-22",1.75,1.85,1.72,1.8,60400.0],["2026-07-23",1.77,1.84,1.651,1.81,35100.0],["2026-07-24",1.85,2.12,1.8,1.83,201200.0],["2026-07-27",1.8,1.98,1.8,1.91,58400.0],["2026-07-28",1.9,1.92,1.77,1.83,55800.0],["2026-07-29",1.78,1.845,1.711,1.74,28800.0],["2026-07-30",1.75,1.8,1.706,1.77,30100.0],["2026-07-31",1.78,1.85,1.691,1.74,15100.0],["2026-08-03",1.71,1.8,1.7,1.76,30400.0],["2026-08-04",1.83,2.06,1.79,2.01,66500.0],["2026-08-05",1.99,2.0,1.68,1.68,79400.0],["2026-08-06",1.65,1.69,1.6,1.66,43700.0],["2026-08-07",1.7,1.751,1.605,1.67,55900.0],["2026-08-10",1.66,1.76,1.66,1.7,45500.0],["2026-08-12",1.71,2.0,1.655,1.89,154200.0],["2026-08-13",1.86,1.94,1.67,1.7,110300.0],["2026-08-14",1.73,2.41,1.73,2.35,3425700.0],["2026-08-17",2.3,2.6807,2.1063,2.21,346025.0],["2026-08-18",2.22,2.31,1.92,2.04,135055.450913],["2026-08-26",1.85,2.01,1.845,1.85,91863.025589],["2026-08-27",1.89,1.9399,1.82,1.86,57142.170277],["2026-08-28",1.82,1.92,1.8108,1.89,41276.497369],["2026-08-31",1.96,2.63,1.91,2.24,9173506.884316],["2026-09-01",2.5,2.85,2.28,2.84,2198931.691461],["2026-09-02",2.73,3.3,2.68,3.01,1761468.810265],["2026-09-03",3.25,3.87,3.1614,3.76,2124527.822536],["2026-09-04",4,4.4499,3.42,3.83,2003391.670101],["2026-09-08",4.04,5.4499,3.811,5,6161553.755757],["2026-09-09",5.05,5.1479,4.3001,4.41,1010409.006543],["2026-09-10",4.25,4.7,3.73,3.84,653510.254653]]}