{"t":"ZSQR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-17",198.0,200.2,197.8,198.0,525.0],["2020-12-18",197.2,198.0,197.0,198.0,255.0],["2020-12-21",197.0,203.0,196.0,198.0,5275.0],["2020-12-22",198.0,198.0,198.0,198.0,0.0],["2020-12-23",198.0,198.36,198.0,198.36,195.0],["2020-12-24",198.8,200.0,198.6,199.5,335.0],["2020-12-28",200.4,203.6,200.4,201.6,1780.0],["2020-12-29",220.0,222.0,209.2,214.8,72140.0],["2020-12-30",212.8,223.8,206.2,208.8,59325.0],["2020-12-31",206.8,206.8,201.2,203.8,9690.0],["2021-01-04",203.0,203.24,199.2,201.2,9080.0],["2021-01-05",201.2,204.0,199.6,202.2,4555.0],["2021-01-06",201.2,204.0,201.0,203.0,5210.0],["2021-01-07",201.76,204.2,201.4,203.6,3845.0],["2021-01-08",203.8,206.6,203.6,204.6,12180.0],["2021-01-11",204.0,205.8,202.6,205.8,1700.0],["2021-01-12",205.4,205.8,203.0,204.2,8670.0],["2021-01-13",203.6,206.6,203.0,204.4,2085.0],["2021-01-14",204.2,205.4,203.2,205.4,6520.0],["2021-01-15",204.8,205.4,203.0,204.2,2280.0],["2021-01-19",204.4,205.4,203.2,204.4,3385.0],["2021-01-20",204.0,204.6,203.2,204.0,2770.0],["2021-01-21",203.5,204.0,202.0,202.6,5780.0],["2021-01-22",202.8,204.0,202.8,203.8,3795.0],["2021-01-25",204.2,204.82,202.8,203.2,2755.0],["2021-01-26",203.2,204.1,202.0,202.6,8515.0],["2021-01-27",201.8,202.0,200.0,200.4,8660.0],["2021-01-28",202.0,203.8,200.6,202.2,3330.0],["2021-01-29",202.8,202.8,201.2,201.6,2600.0],["2021-02-01",201.8,203.6,200.8,203.4,2320.0],["2021-02-02",201.4,205.0,201.4,204.4,1410.0],["2021-02-03",203.4,205.0,202.6,203.8,1590.0],["2021-02-04",204.2,205.6,203.2,204.8,1945.0],["2021-02-05",205.0,205.0,202.2,202.8,2710.0],["2021-02-08",202.8,204.0,201.8,203.2,4145.0],["2021-02-09",203.4,203.4,202.6,203.2,1145.0],["2021-02-10",202.9,203.0,201.6,203.0,1540.0],["2021-02-11",203.0,203.4,202.2,203.2,610.0],["2021-02-12",203.2,204.0,202.6,203.8,1680.0],["2021-02-16",203.8,204.4,202.4,203.8,2775.0],["2021-02-17",203.0,206.6,202.4,205.4,3655.0],["2021-02-18",205.0,205.2,204.0,204.6,1400.0],["2021-02-19",205.6,206.82,204.0,205.4,1235.0],["2021-02-22",205.6,207.6,204.2,206.4,2650.0],["2021-02-23",203.2,205.6,202.2,205.4,9090.0],["2021-02-24",204.72,207.0,203.0,204.4,1710.0],["2021-02-25",204.9,204.9,202.4,204.4,4415.0],["2021-02-26",203.6,204.4,203.4,204.0,2785.0],["2021-03-01",205.2,205.2,201.2,203.4,3855.0],["2021-03-02",203.8,203.8,196.2,199.2,3500.0],["2021-03-03",201.2,201.4,198.2,200.0,1745.0],["2021-03-04",200.2,200.2,192.6,198.0,1270.0],["2021-03-05",197.8,199.2,197.0,198.4,1625.0],["2021-03-08",198.1,199.8,197.8,198.6,430.0],["2021-03-09",198.4,199.6,197.8,198.0,1315.0],["2021-03-10",199.0,199.1,197.8,197.8,735.0],["2021-03-11",198.8,198.8,197.2,197.4,5895.0],["2021-03-12",198.2,198.2,197.4,198.0,1325.0],["2021-03-15",198.0,198.88,197.8,198.0,450.0],["2021-03-16",197.4,198.2,197.4,198.0,180.0],["2021-03-17",197.9,199.8,197.0,199.8,505.0],["2021-03-18",199.8,199.8,199.0,199.0,70.0],["2021-03-19",199.6,200.0,197.2,198.8,1620.0],["2021-03-22",198.02,198.5,197.2,197.2,335.0],["2021-03-23",197.06,197.48,196.8,196.8,890.0],["2021-03-24",197.54,197.54,195.0,195.2,2940.0],["2021-03-25",195.58,195.58,193.28,195.2,1120.0],["2021-03-26",196.0,199.4,196.0,199.4,1380.0],["2021-03-29",197.6,199.2,196.4,196.4,445.0],["2021-03-30",196.84,199.6,196.84,197.2,140.0],["2021-03-31",196.6,196.8,194.4,195.4,630.0],["2021-04-01",197.6,199.4,196.4,197.2,1030.0],["2021-04-05",198.8,199.4,196.4,197.5,135.0],["2021-04-06",198.02,198.2,197.4,197.4,70.0],["2021-04-07",198.54,199.0,197.2,199.0,370.0],["2021-04-08",199.4,199.6,197.6,199.6,1240.0],["2021-04-09",199.6,199.98,199.4,199.98,240.0],["2021-04-12",199.6,199.8,198.6,198.6,120.0],["2021-04-13",198.4,199.4,198.0,199.0,415.0],["2021-04-14",197.2,198.6,197.04,198.6,865.0],["2021-04-15",197.2,198.2,197.0,198.0,595.0],["2021-04-16",198.0,198.4,197.8,198.0,260.0],["2021-04-19",198.24,198.6,198.2,198.2,380.0],["2021-04-20",198.6,199.0,198.0,198.2,1640.0],["2021-04-21",198.2,198.5,197.8,198.2,695.0],["2021-04-22",197.2,198.8,197.2,198.6,65.0],["2021-04-23",198.0,198.1,197.4,197.4,590.0],["2021-04-26",198.6,198.62,197.0,198.5,4390.0],["2021-04-27",198.8,198.8,196.6,197.8,4885.0],["2021-04-28",199.0,199.0,197.4,199.0,720.0],["2021-04-29",199.0,199.0,198.0,198.0,120.0],["2021-04-30",198.4,198.4,197.4,198.2,680.0],["2021-05-03",197.8,198.8,197.8,198.0,235.0],["2021-05-04",199.6,200.8,198.6,198.6,425.0],["2021-05-05",198.6,198.6,197.6,198.0,90.0],["2021-05-06",198.0,198.3,198.0,198.0,655.0],["2021-05-07",197.82,198.0,197.4,198.0,230.0],["2021-05-10",198.4,198.4,197.6,197.6,90.0],["2021-05-11",196.2,198.0,196.2,197.4,1525.0],["2021-05-12",197.0,199.0,197.0,197.0,220.0],["2021-05-13",197.8,198.0,197.0,198.0,510.0],["2021-05-14",198.0,198.0,197.0,198.0,115.0],["2021-05-17",197.0,198.4,197.0,197.7,100.0],["2021-05-18",197.5,197.5,197.5,197.5,25.0],["2021-05-19",197.5,197.5,197.0,197.0,2175.0],["2021-05-20",197.2,197.2,197.0,197.0,295.0],["2021-05-21",197.0,197.72,197.0,197.72,60.0],["2021-05-24",197.42,197.8,197.0,197.2,590.0],["2021-05-25",197.4,197.4,196.6,197.0,5490.0],["2021-05-26",197.2,197.4,196.0,197.2,1320.0],["2021-05-27",197.0,197.0,196.8,196.8,695.0],["2021-05-28",197.0,197.0,196.8,196.8,180.0],["2021-06-01",197.8,197.8,197.4,197.4,95.0],["2021-06-02",197.4,198.12,197.4,197.4,1370.0],["2021-06-03",197.6,198.0,197.6,197.8,905.0],["2021-06-04",197.6,197.6,197.6,197.6,65.0],["2021-06-07",197.6,197.6,197.6,197.6,100.0],["2021-06-08",197.6,198.2,197.4,197.4,2675.0],["2021-06-09",198.2,198.2,197.6,198.0,2000.0],["2021-06-10",197.6,198.0,197.6,198.0,65.0],["2021-06-11",198.28,198.4,198.2,198.4,80.0],["2021-06-14",197.2,198.4,197.2,198.4,120.0],["2021-06-15",198.4,198.4,198.16,198.4,215.0],["2021-06-16",198.64,198.64,197.6,198.0,1355.0],["2021-06-17",197.8,198.0,197.8,198.0,45.0],["2021-06-18",198.0,198.2,197.8,198.0,105.0],["2021-06-21",198.0,198.0,197.8,198.0,250.0],["2021-06-22",197.8,198.0,197.4,198.0,725.0],["2021-06-23",197.4,198.0,197.4,198.0,90.0],["2021-06-24",197.2,197.2,196.6,196.8,555.0],["2021-06-25",196.8,197.0,196.6,196.8,95.0],["2021-06-28",196.8,197.0,196.6,196.8,520.0],["2021-06-29",196.8,197.0,196.6,197.0,2360.0],["2021-06-30",197.0,197.4,197.0,197.4,155.0],["2021-07-01",197.0,197.4,197.0,197.4,40.0],["2021-07-02",197.2,197.4,197.2,197.4,35.0],["2021-07-06",197.4,197.4,197.4,197.4,0.0],["2021-07-07",197.18,197.8,196.84,197.2,400.0],["2021-07-08",197.2,197.2,197.2,197.2,25.0],["2021-07-09",197.0,197.2,197.0,197.2,545.0],["2021-07-12",197.24,197.24,197.2,197.2,85.0],["2021-07-13",197.2,197.2,197.2,197.2,75.0],["2021-07-14",197.0,197.6,197.0,197.2,65.0],["2021-07-15",196.8,197.36,196.8,197.0,70.0],["2021-07-16",197.4,197.6,197.4,197.6,595.0],["2021-07-19",197.5,197.6,197.4,197.6,380.0],["2021-07-20",197.6,197.62,197.6,197.62,125.0],["2021-07-21",197.6,197.6,197.6,197.6,65.0],["2021-07-22",197.6,197.8,197.0,197.0,5400.0],["2021-07-23",197.0,197.0,197.0,197.0,125.0],["2021-07-26",197.0,197.0,196.8,197.0,4605.0],["2021-07-27",196.8,197.0,196.8,197.0,780.0],["2021-07-28",196.94,197.0,196.8,197.0,195.0],["2021-07-29",196.8,197.0,196.8,197.0,35.0],["2021-07-30",197.0,197.0,197.0,197.0,80.0],["2021-08-02",196.8,197.0,196.8,197.0,130.0],["2021-08-03",196.8,197.0,196.8,197.0,155.0],["2021-08-04",196.9,196.92,196.9,196.92,80.0],["2021-08-05",197.0,197.2,197.0,197.2,8450.0],["2021-08-06",197.8,197.8,196.8,197.0,2915.0],["2021-08-09",197.2,197.2,197.2,197.2,5.0],["2021-08-10",197.0,197.6,197.0,197.4,3790.0],["2021-08-11",197.3,197.4,197.2,197.2,135.0],["2021-08-12",197.2,197.4,197.0,197.2,5500.0],["2021-08-13",197.4,197.4,197.1,197.2,7560.0],["2021-08-16",197.2,197.2,196.8,197.0,775.0],["2021-08-17",197.2,197.6,196.8,197.0,1685.0],["2021-08-18",197.0,197.0,196.8,196.8,8965.0],["2021-08-19",196.8,196.8,196.8,196.8,35.0],["2021-08-20",197.0,197.0,196.8,196.8,320.0],["2021-08-23",196.82,197.2,196.82,197.2,1120.0],["2021-08-24",196.8,197.4,196.8,197.4,2325.0],["2021-08-25",196.8,197.4,196.8,197.4,9510.0],["2021-08-26",197.36,197.6,197.36,197.6,2485.0],["2021-08-27",197.4,198.0,196.8,198.0,4105.0],["2021-08-30",198.0,198.0,198.0,198.0,0.0],["2021-08-31",197.6,198.2,197.6,198.0,2765.0],["2021-09-01",198.0,198.0,197.9,197.9,20.0],["2021-09-02",197.6,198.4,197.6,198.2,1310.0],["2021-09-03",198.2,198.2,198.2,198.2,5.0],["2021-09-07",197.7,197.7,197.7,197.7,15.0],["2021-09-08",198.2,198.2,197.8,197.88,80.0],["2021-09-09",197.8,197.8,197.8,197.8,70.0],["2021-09-10",198.1,198.1,198.1,198.1,155.0],["2021-09-13",198.2,198.4,198.2,198.4,620.0],["2021-09-14",198.6,198.6,198.6,198.6,100.0],["2021-09-15",198.6,198.6,198.6,198.6,15.0],["2021-09-16",198.8,198.8,198.2,198.8,150.0],["2021-09-17",197.8,198.4,197.8,198.4,150.0],["2021-09-20",198.6,198.8,197.8,198.8,580.0],["2021-09-21",198.8,198.8,198.8,198.8,0.0],["2021-09-22",198.8,198.88,198.8,198.82,145.0],["2021-09-23",198.8,198.8,198.8,198.8,170.0],["2021-09-24",198.8,198.8,198.8,198.8,15.0],["2021-09-27",198.8,198.8,198.8,198.8,0.0],["2021-09-28",198.7,198.82,198.7,198.8,115.0],["2021-09-29",198.82,199.0,198.6,198.6,4330.0],["2021-09-30",198.4,199.0,198.0,199.0,8670.0],["2021-10-01",199.0,199.2,199.0,199.0,490.0],["2021-10-04",199.0,199.0,199.0,199.0,455.0],["2021-10-05",199.0,199.0,199.0,199.0,50.0],["2021-10-06",199.2,199.2,199.04,199.04,60.0],["2021-10-07",199.2,199.4,198.9,198.9,315.0],["2021-10-08",199.0,199.2,198.2,199.2,7955.0],["2021-10-11",198.6,199.4,198.6,199.4,785.0],["2021-10-12",199.4,199.4,199.4,199.4,0.0],["2021-10-13",199.4,199.4,199.14,199.14,40.0],["2021-10-14",199.4,199.4,199.2,199.2,75.0],["2021-10-15",199.38,199.38,199.3,199.3,10.0],["2021-10-18",199.6,199.6,199.4,199.42,945.0],["2021-10-19",199.46,199.46,199.42,199.42,55.0],["2021-10-20",199.4,199.42,199.4,199.42,75.0],["2021-10-21",199.42,199.42,199.42,199.42,15.0],["2021-10-22",199.5,199.5,199.5,199.5,10.0],["2021-10-25",199.6,199.6,199.6,199.6,430.0],["2021-10-26",199.8,199.8,199.4,199.4,130.0],["2021-10-27",199.8,200.0,199.6,199.6,1015.0],["2021-10-28",199.8,199.8,199.6,199.68,80.0],["2021-10-29",199.8,199.8,199.6,199.6,95.0],["2021-11-01",199.8,199.8,199.8,199.8,75.0],["2021-11-02",199.8,199.8,199.8,199.8,30.0],["2021-11-03",199.6,199.6,199.6,199.6,15.0],["2021-11-04",199.8,199.8,199.0,199.2,44780.0],["2021-11-05",199.4,199.4,199.22,199.4,325.0],["2021-11-08",199.6,199.6,199.2,199.2,12870.0],["2021-11-09",199.6,199.6,198.8,198.8,8835.0],["2021-11-10",199.0,199.4,199.0,199.0,23040.0],["2021-11-11",199.0,199.6,199.0,199.6,260.0],["2021-11-12",199.2,199.2,199.2,199.2,10.0],["2021-11-15",199.2,199.2,199.2,199.2,25.0],["2021-11-16",199.2,199.2,199.2,199.2,15.0],["2021-11-17",199.2,199.2,199.2,199.2,10.0],["2021-11-18",199.2,199.2,199.2,199.2,20.0],["2021-11-19",199.44,199.44,199.44,199.44,10.0],["2021-11-22",199.44,199.66,199.44,199.6,10585.0],["2021-11-23",199.6,200.1,199.6,200.0,12950.0],["2021-11-24",199.8,199.8,199.8,199.8,10.0],["2021-11-26",199.8,200.0,199.8,200.0,40.0],["2021-11-29",200.0,200.0,200.0,200.0,395.0],["2021-11-30",199.8,200.2,199.8,200.2,435.0],["2021-12-01",199.8,199.8,199.8,199.8,60.0],["2021-12-02",199.8,199.8,199.2,199.2,1345.0],["2021-12-03",199.2,199.2,199.2,199.2,0.0],["2021-12-06",199.6,199.6,199.6,199.6,35.0],["2021-12-07",199.6,200.0,199.6,200.0,285.0],["2021-12-08",199.8,199.8,199.8,199.8,10.0],["2021-12-09",199.8,200.0,199.8,200.0,170.0],["2021-12-10",199.6,199.8,199.6,199.8,30.0],["2021-12-13",200.0,200.0,199.6,199.6,40.0],["2021-12-14",199.6,199.6,199.6,199.6,0.0],["2021-12-15",199.6,199.6,199.6,199.6,5.0],["2021-12-16",199.6,199.6,199.6,199.6,0.0],["2021-12-17",199.6,199.6,199.6,199.6,0.0],["2021-12-20",199.8,199.82,199.8,199.82,5010.0],["2021-12-21",199.82,199.82,199.82,199.82,0.0],["2021-12-22",199.68,200.0,199.6,199.8,1925.0],["2021-12-23",200.0,200.0,199.8,199.8,405.0],["2021-12-27",199.8,199.8,199.8,199.8,0.0],["2021-12-28",199.4,199.8,199.4,199.6,535.0],["2021-12-29",199.2,200.1,199.2,200.1,265.0],["2021-12-30",199.6,200.0,199.6,200.0,65.0],["2021-12-31",200.12,200.2,200.0,200.0,1995.0],["2022-01-03",200.2,200.4,199.8,200.0,395.0],["2022-01-04",200.0,200.0,200.0,200.0,255.0],["2022-01-05",200.2,200.32,200.2,200.32,115.0],["2022-01-06",200.2,200.2,199.84,200.0,1185.0],["2022-01-07",200.0,200.4,200.0,200.2,350.0],["2022-01-10",200.0,200.6,200.0,200.3,485.0],["2022-01-11",200.4,200.4,200.0,200.3,7525.0],["2022-01-12",200.6,200.6,200.6,200.6,10.0],["2022-01-13",200.0,200.0,200.0,200.0,200.0],["2022-01-14",200.1,200.2,200.1,200.2,30.0],["2022-01-18",200.2,200.2,200.2,200.2,80.0],["2022-01-19",200.5,200.5,200.4,200.4,2045.0],["2022-01-20",200.0,200.0,200.0,200.0,5.0],["2022-01-21",200.2,200.2,200.0,200.0,150.0],["2022-01-24",200.14,200.14,199.8,199.8,2370.0],["2022-01-25",200.2,200.2,200.0,200.2,1300.0],["2022-01-26",200.2,200.6,200.2,200.2,810.0],["2022-01-27",200.18,200.6,200.18,200.2,465.0],["2022-01-28",200.2,200.2,200.2,200.2,15.0],["2022-01-31",200.2,200.8,200.2,200.8,5185.0],["2022-02-01",200.8,200.8,200.44,200.44,300.0],["2022-02-02",200.42,200.42,200.42,200.42,20.0],["2022-02-03",200.44,200.44,200.44,200.44,10.0],["2022-02-04",200.56,200.56,200.4,200.4,10.0],["2022-02-07",200.8,200.8,200.6,200.8,210.0],["2022-02-08",200.8,200.8,200.8,200.8,0.0],["2022-02-09",200.7,200.8,200.6,200.8,30.0],["2022-02-10",200.8,200.8,200.7,200.7,45.0],["2022-02-11",200.6,200.6,200.6,200.6,20.0],["2022-02-14",200.6,200.8,200.6,200.8,235.0],["2022-02-15",200.62,200.62,200.62,200.62,10.0],["2022-02-16",200.8,200.8,200.8,200.8,10.0],["2022-02-17",200.6,200.8,200.6,200.8,1065.0],["2022-02-18",200.8,200.8,200.8,200.8,0.0],["2022-02-22",200.8,200.8,200.8,200.8,290.0],["2022-02-23",200.8,200.8,200.8,200.8,35.0],["2022-02-24",200.6,200.6,200.6,200.6,50.0],["2022-02-25",200.6,200.6,200.6,200.6,0.0],["2022-02-28",200.8,201.0,200.8,201.0,550.0],["2022-03-01",200.8,201.0,200.8,201.0,175.0],["2022-03-02",201.0,201.0,201.0,201.0,5.0],["2022-03-03",200.8,201.0,200.8,200.8,1130.0],["2022-03-04",200.8,200.8,200.8,200.8,0.0],["2022-03-07",200.8,200.8,200.8,200.8,10.0],["2022-03-08",200.8,201.0,200.8,201.0,35.0],["2022-03-09",201.0,201.1,201.0,201.1,105.0],["2022-03-10",201.1,201.1,201.1,201.1,0.0],["2022-03-11",201.1,201.1,201.1,201.1,0.0],["2022-03-14",201.0,201.1,201.0,201.0,1165.0],["2022-03-15",201.0,201.0,201.0,201.0,0.0],["2022-03-16",201.2,201.24,201.2,201.2,995.0],["2022-03-17",201.2,201.2,201.2,201.2,0.0],["2022-03-18",201.0,201.0,201.0,201.0,10.0],["2022-03-21",201.3,201.3,201.2,201.2,40.0],["2022-03-22",201.4,201.4,201.2,201.2,210.0],["2022-03-23",201.2,201.2,201.2,201.2,7500.0],["2022-03-24",201.2,201.2,201.2,201.2,0.0],["2022-03-25",201.34,201.34,201.34,201.34,10.0],["2022-03-28",201.32,201.5,201.32,201.48,285.0],["2022-03-29",201.48,201.48,201.48,201.48,0.0],["2022-03-30",201.6,201.6,201.4,201.4,60.0],["2022-03-31",201.4,201.8,201.4,201.8,1915.0],["2022-04-01",201.8,201.8,201.8,201.8,0.0],["2022-04-04",201.6,201.7,201.6,201.6,5000.0],["2022-04-05",201.7,201.8,201.7,201.8,2530.0],["2022-04-06",201.6,201.8,201.6,201.6,6135.0],["2022-04-07",201.9,202.0,201.8,201.9,18340.0],["2022-04-08",201.8,202.6,201.7,201.98,29710.0],["2022-04-11",201.8,202.1,201.8,201.9,39700.0],["2022-04-12",201.8,202.0,201.8,201.8,4830.0],["2022-04-13",201.8,202.0,201.8,202.0,2040.0],["2022-04-14",202.0,202.0,201.6,201.8,3370.0],["2022-04-18",202.0,202.0,201.6,201.6,540.0],["2022-04-19",202.0,202.2,201.8,201.8,10000.0],["2022-04-20",201.8,202.2,201.8,202.0,17910.0],["2022-04-21",201.8,201.8,201.4,201.4,1960.0],["2022-04-22",201.6,201.8,201.6,201.8,655.0],["2022-04-25",201.6,201.8,201.6,201.62,1040.0],["2022-04-26",201.6,205.8,201.5,203.0,8340.0],["2022-04-27",203.0,203.8,202.2,202.4,1910.0],["2022-04-28",202.4,203.0,201.8,202.0,6345.0],["2022-04-29",202.2,202.2,202.0,202.0,915.0],["2022-05-02",202.14,202.2,202.0,202.0,960.0],["2022-05-03",202.0,202.6,202.0,202.6,1285.0],["2022-05-04",202.2,202.38,202.0,202.0,5430.0],["2022-05-05",202.04,202.04,201.8,202.0,160.0],["2022-05-06",202.0,202.0,201.6,201.6,655.0],["2022-05-09",201.68,201.68,201.2,201.4,1555.0],["2022-05-10",201.4,201.8,201.2,201.2,3535.0],["2022-05-11",201.2,201.2,200.8,200.8,3585.0],["2022-05-12",200.6,201.6,200.4,201.6,1440.0],["2022-05-13",200.56,201.4,200.4,200.4,70.0],["2022-05-16",200.4,200.4,200.4,200.4,15.0],["2022-05-17",201.2,201.2,200.4,200.4,640.0],["2022-05-18",200.8,200.8,200.8,200.8,30.0],["2022-05-19",200.8,201.0,200.6,200.8,460.0],["2022-05-20",200.6,200.8,200.56,200.6,2865.0],["2022-05-23",200.6,200.6,200.6,200.6,5.0],["2022-05-24",200.8,200.8,200.7,200.8,515.0],["2022-05-25",200.8,201.6,200.8,201.0,1155.0],["2022-05-26",201.0,201.0,201.0,201.0,0.0],["2022-05-27",201.0,201.0,201.0,201.0,0.0],["2022-05-31",201.2,201.5,201.2,201.2,270.0],["2022-06-01",201.2,201.2,201.2,201.2,50.0],["2022-06-02",201.5,201.5,201.5,201.5,20.0],["2022-06-03",201.4,201.4,201.4,201.4,25.0],["2022-06-06",201.4,201.6,201.4,201.4,65.0],["2022-06-07",201.4,201.4,201.4,201.4,0.0],["2022-06-08",201.8,201.8,201.4,201.4,330.0],["2022-06-09",201.4,201.4,201.4,201.4,40.0],["2022-06-10",201.4,201.4,201.4,201.4,25.0],["2022-06-13",201.6,201.6,201.4,201.6,1105.0],["2022-06-14",201.4,201.8,201.4,201.8,95.0],["2022-06-15",201.6,201.6,201.6,201.6,185.0],["2022-06-16",201.46,201.46,201.4,201.4,20.0],["2022-06-17",201.4,201.8,201.4,201.8,30.0],["2022-06-21",201.8,201.8,201.8,201.8,0.0],["2022-06-22",201.4,201.8,201.4,201.8,1880.0],["2022-06-23",201.6,201.6,201.6,201.6,15.0],["2022-06-24",201.6,201.6,201.6,201.6,0.0],["2022-06-27",201.6,201.6,201.6,201.6,510.0],["2022-06-28",201.66,201.66,201.66,201.66,50.0],["2022-06-29",201.66,201.66,201.66,201.66,0.0],["2022-06-30",201.6,201.6,201.6,201.6,25.0],["2022-07-01",201.8,201.8,201.8,201.8,3900.0],["2022-07-05",201.9,202.0,201.8,202.0,4020.0],["2022-07-06",202.0,202.56,202.0,202.4,520.0],["2022-07-07",202.6,202.6,202.4,202.4,45.0],["2022-07-08",202.4,202.5,202.4,202.5,60.0],["2022-07-11",202.6,203.0,202.6,203.0,325.0],["2022-07-12",203.0,203.0,203.0,203.0,0.0],["2022-07-13",203.0,203.0,202.8,202.8,20.0],["2022-07-14",202.8,202.8,202.8,202.8,0.0],["2022-07-15",202.8,202.8,202.8,202.8,0.0],["2022-07-18",202.8,202.8,202.8,202.8,0.0],["2022-07-19",202.6,202.6,202.6,202.6,15.0],["2022-07-20",202.6,202.6,202.6,202.6,35.0],["2022-07-21",202.6,202.6,202.6,202.6,25.0],["2022-07-22",203.0,203.0,203.0,203.0,5.0],["2022-07-25",202.7,202.7,202.6,202.6,40.0],["2022-07-26",202.6,202.6,202.6,202.6,0.0],["2022-07-27",202.6,202.6,202.6,202.6,0.0],["2022-07-28",202.6,202.6,202.6,202.6,0.0],["2022-07-29",202.8,202.8,202.8,202.8,25.0],["2022-08-01",202.8,202.8,202.8,202.8,0.0],["2022-08-02",202.8,202.8,202.8,202.8,5.0],["2022-08-03",203.0,203.2,203.0,203.0,350.0],["2022-08-04",203.4,203.4,203.4,203.4,25.0],["2022-08-05",203.4,203.4,203.4,203.4,5.0],["2022-08-08",203.4,203.4,203.4,203.4,15.0],["2022-08-09",202.8,202.8,202.3,202.6,1525.0],["2022-08-10",203.2,203.2,203.2,203.2,25.0],["2022-08-11",203.2,203.2,203.2,203.2,80.0],["2022-08-12",203.2,203.2,203.2,203.2,30.0],["2022-08-15",203.2,203.2,203.2,203.2,0.0],["2022-08-16",203.6,203.6,203.6,203.6,5.0],["2022-08-17",203.6,203.6,203.6,203.6,25.0],["2022-08-18",203.8,204.0,203.8,203.8,280.0],["2022-08-19",203.8,203.8,203.7,203.7,90.0],["2022-08-22",203.8,203.8,203.8,203.8,50.0],["2022-08-23",203.8,203.8,203.8,203.8,0.0],["2022-08-24",203.8,203.8,203.7,203.8,970.0],["2022-08-25",204.4,204.4,204.4,204.4,90.0],["2022-08-26",203.6,203.6,203.6,203.6,135.0],["2022-08-29",203.6,203.6,203.6,203.6,0.0],["2022-08-30",203.6,203.6,203.6,203.6,0.0],["2022-08-31",203.6,203.6,203.6,203.6,0.0],["2022-09-01",204.8,204.8,204.0,204.0,35.0],["2022-09-02",204.0,204.0,204.0,204.0,0.0],["2022-09-06",204.0,204.0,204.0,204.0,160.0],["2022-09-07",204.0,204.0,204.0,204.0,0.0],["2022-09-08",204.0,204.0,204.0,204.0,185.0],["2022-09-09",204.1,204.1,203.8,204.0,2425.0],["2022-09-12",204.0,204.0,204.0,204.0,200.0],["2022-09-13",204.02,204.02,203.9,204.0,495.0],["2022-09-14",204.0,204.0,203.4,204.0,695.0],["2022-09-15",204.0,204.0,204.0,204.0,0.0],["2022-09-16",204.0,204.0,203.4,203.4,250.0],["2022-09-19",203.6,203.6,203.6,203.6,275.0],["2022-09-20",203.6,203.6,203.6,203.6,5.0],["2022-09-21",203.6,203.6,203.6,203.6,0.0],["2022-09-22",203.6,203.6,203.6,203.6,190.0],["2022-09-23",203.64,203.64,203.64,203.64,55.0],["2022-09-26",203.6,203.7,203.6,203.7,255.0],["2022-09-27",203.8,203.8,203.6,203.6,265.0],["2022-09-28",203.4,203.4,203.4,203.4,315.0],["2022-09-29",203.4,203.4,203.4,203.4,15.0],["2022-09-30",203.8,203.8,203.8,203.8,45.0],["2022-10-03",203.8,203.8,203.4,203.8,365.0],["2022-10-04",203.8,203.8,203.8,203.8,0.0],["2022-10-05",203.8,203.8,203.8,203.8,10.0],["2022-10-06",203.8,204.0,203.8,204.0,90.0],["2022-10-07",203.8,203.8,203.8,203.8,45.0],["2022-10-10",203.8,203.8,203.8,203.8,0.0],["2022-10-11",204.4,204.4,204.4,204.4,10.0],["2022-10-12",204.6,204.76,204.6,204.6,295.0],["2022-10-13",205.0,205.0,204.5,204.5,85.0],["2022-10-14",204.6,204.6,204.6,204.6,50.0],["2022-10-17",204.6,204.6,204.6,204.6,125.0],["2022-10-18",204.66,205.0,204.6,204.98,1060.0],["2022-10-19",204.98,205.2,204.8,205.2,1040.0],["2022-10-20",203.0,203.4,203.0,203.0,695.0],["2022-10-21",192.0,194.8,181.0,181.4,1230.0],["2022-10-24",180.58,180.6,163.6,165.6,675.0],["2022-10-25",164.0,168.0,162.2,165.6,460.0],["2022-10-26",167.6,168.0,164.4,166.2,940.0],["2022-10-27",169.6,179.0,130.4,166.0,2655.0],["2022-10-28",159.1,428.4,156.2,239.0,58820.0],["2022-10-31",180.0,242.6,129.6,130.0,10780.0],["2022-11-01",131.4,150.0,95.0,102.2,6095.0],["2022-11-02",100.0,106.14,89.0,93.2,2015.0],["2022-11-03",93.2,99.6,72.2,72.5,3630.0],["2022-11-04",76.0,83.0,62.4,63.8,4280.0],["2022-11-07",78.0,78.0,49.0,57.2,7700.0],["2022-11-08",60.0,60.0,43.6,47.4,4720.0],["2022-11-09",53.2,54.8,45.4,45.8,1915.0],["2022-11-10",45.0,52.0,45.0,50.0,9860.0],["2022-11-11",53.2,53.2,43.6,45.76,5055.0],["2022-11-14",49.0,49.66,40.0,43.68,4415.0],["2022-11-15",44.2,47.6,41.58,43.4,7140.0],["2022-11-16",44.0,45.0,40.4,43.84,2715.0],["2022-11-17",43.26,45.8,42.0,45.0,4140.0],["2022-11-18",45.8,48.8,44.0,46.0,4490.0],["2022-11-21",47.4,52.58,43.4,45.4,16185.0],["2022-11-22",47.0,47.0,41.6,42.6,3180.0],["2022-11-23",42.0,43.0,39.6,42.4,5700.0],["2022-11-25",43.0,43.0,40.2,42.9,2460.0],["2022-11-28",43.0,43.0,40.2,41.0,2715.0],["2022-11-29",41.8,41.8,33.72,34.6,9855.0],["2022-11-30",36.6,37.0,34.2,37.0,2325.0],["2022-12-01",36.8,41.8,36.44,41.6,4135.0],["2022-12-02",41.1,41.92,37.0,39.0,2095.0],["2022-12-05",40.0,40.0,35.0,35.6,2875.0],["2022-12-06",37.2,37.2,32.0,36.4,2180.0],["2022-12-07",37.0,37.0,35.36,35.4,605.0],["2022-12-08",38.4,38.4,35.2,36.0,2225.0],["2022-12-09",35.6,38.0,35.6,36.8,1005.0],["2022-12-12",39.1,39.2,34.6,35.0,1035.0],["2022-12-13",35.6,39.2,32.6,34.2,2215.0],["2022-12-14",34.2,36.4,34.2,35.4,595.0],["2022-12-15",36.0,36.6,32.2,32.2,1505.0],["2022-12-16",38.0,38.0,20.6,20.6,4550.0],["2022-12-19",23.2,25.4,22.0,22.0,5505.0],["2022-12-20",23.8,27.6,22.58,25.4,2160.0],["2022-12-21",27.6,27.8,26.2,26.4,1080.0],["2022-12-22",30.0,30.0,24.6,24.8,1760.0],["2022-12-23",24.0,29.4,24.0,27.8,2115.0],["2022-12-27",32.6,32.6,29.0,30.0,1500.0],["2022-12-28",28.8,31.0,27.04,27.8,1195.0],["2022-12-29",32.4,32.4,26.4,26.7,1815.0],["2022-12-30",28.0,32.0,27.0,30.62,4130.0],["2023-01-03",36.4,40.0,31.5,39.64,4555.0],["2023-01-04",40.0,40.6,35.66,36.8,2495.0],["2023-01-05",36.36,39.8,34.2,38.8,1880.0],["2023-01-06",39.0,39.6,35.2,38.4,1780.0],["2023-01-09",39.4,39.5,34.9,36.6,2810.0],["2023-01-10",37.6,38.6,35.2,37.4,2070.0],["2023-01-11",38.0,38.46,36.4,36.4,3150.0],["2023-01-12",36.2,38.0,36.2,37.4,2150.0],["2023-01-13",37.4,38.0,36.26,36.6,2205.0],["2023-01-17",37.6,38.6,36.0,38.2,2985.0],["2023-01-18",38.0,38.0,36.0,37.4,1785.0],["2023-01-19",37.4,37.4,35.2,36.8,1375.0],["2023-01-20",35.42,36.8,35.2,36.4,720.0],["2023-01-23",37.0,37.0,33.8,34.4,1840.0],["2023-01-24",34.2,35.6,32.4,33.6,1530.0],["2023-01-25",32.64,35.6,32.6,33.8,1085.0],["2023-01-26",34.0,34.88,31.0,32.0,2735.0],["2023-01-27",31.4,33.8,31.0,31.6,1875.0],["2023-01-30",31.4,33.8,30.3,33.0,3730.0],["2023-01-31",37.4,39.0,35.0,37.2,16935.0],["2023-02-01",37.4,37.4,33.0,33.0,6665.0],["2023-02-02",33.0,33.0,29.8,30.0,3955.0],["2023-02-03",32.2,32.2,28.74,30.2,7620.0],["2023-02-06",29.6,31.0,27.06,27.9,5590.0],["2023-02-07",28.6,31.0,26.4,28.2,17710.0],["2023-02-08",27.7,34.0,26.6,32.84,36365.0],["2023-02-09",34.4,37.0,29.0,33.2,20695.0],["2023-02-10",32.4,34.2,30.0,31.4,7565.0],["2023-02-13",32.6,33.36,30.18,32.0,4130.0],["2023-02-14",32.0,32.0,28.8,29.8,4295.0],["2023-02-15",29.4,30.4,24.6,27.0,4965.0],["2023-02-16",28.0,28.8,26.0,28.8,4755.0],["2023-02-17",28.8,29.8,27.2,29.0,4645.0],["2023-02-21",29.6,29.6,27.0,27.24,1955.0],["2023-02-22",27.4,29.66,26.98,27.2,3820.0],["2023-02-23",27.2,28.6,25.0,26.0,6420.0],["2023-02-24",26.0,26.4,24.4,26.0,4305.0],["2023-02-27",28.0,30.8,26.0,30.6,9350.0],["2023-02-28",29.38,33.0,28.1,33.0,10190.0],["2023-03-01",33.2,36.0,31.8,35.6,13620.0],["2023-03-02",36.0,36.42,33.0,34.6,10765.0],["2023-03-03",35.2,35.4,32.6,34.12,5240.0],["2023-03-06",33.8,34.6,31.8,34.0,6150.0],["2023-03-07",33.6,33.6,30.0,31.0,5320.0],["2023-03-08",30.8,30.8,27.2,27.2,8645.0],["2023-03-09",27.2,28.0,26.6,27.4,4305.0],["2023-03-10",26.6,28.2,26.2,26.6,4120.0],["2023-03-13",26.8,31.18,26.1,29.0,2170.0],["2023-03-14",28.74,31.0,28.28,28.6,3545.0],["2023-03-15",29.4,30.8,26.0,27.0,3195.0],["2023-03-16",26.4,26.6,23.8,25.4,2575.0],["2023-03-17",26.0,26.8,25.4,26.8,5080.0],["2023-03-20",26.2,30.4,26.2,28.0,5560.0],["2023-03-21",30.0,30.2,27.2,28.8,6040.0],["2023-03-22",29.6,29.6,27.4,27.4,2270.0],["2023-03-23",29.4,29.4,27.4,27.98,1560.0],["2023-03-24",28.0,31.0,27.4,29.6,5195.0],["2023-03-27",34.6,42.0,31.8,35.6,619675.0],["2023-03-28",36.0,38.8,32.4,33.8,40350.0],["2023-03-29",34.2,36.8,30.2,33.4,30770.0],["2023-03-30",33.4,34.56,31.0,31.8,14785.0],["2023-03-31",30.6,32.5,27.6,28.8,12770.0],["2023-04-03",28.0,30.18,28.0,29.6,4195.0],["2023-04-04",30.0,31.58,26.92,28.0,7430.0],["2023-04-05",28.8,29.6,26.02,26.8,6600.0],["2023-04-06",26.8,27.0,24.0,26.0,7090.0],["2023-04-10",28.4,28.6,26.0,26.4,6515.0],["2023-04-11",25.72,26.32,25.0,25.98,3480.0],["2023-04-12",27.2,27.4,25.0,25.0,1900.0],["2023-04-13",26.8,26.8,24.2,25.8,5100.0],["2023-04-14",25.2,27.2,25.2,26.2,3210.0],["2023-04-17",26.0,28.4,24.2,28.4,8245.0],["2023-04-18",29.8,31.6,26.6,31.0,123970.0],["2023-04-19",31.0,31.0,26.1,28.4,14720.0],["2023-04-20",29.0,29.0,26.0,28.2,6110.0],["2023-04-21",29.0,29.0,26.0,26.2,3380.0],["2023-04-24",26.2,27.2,25.4,25.4,7360.0],["2023-04-25",25.44,27.0,24.9,26.58,3880.0],["2023-04-26",26.2,26.4,24.0,25.4,3865.0],["2023-04-27",23.8,24.6,22.2,23.3,5060.0],["2023-04-28",22.8,24.8,20.8,23.8,8675.0],["2023-05-01",23.4,25.4,23.2,24.8,1895.0],["2023-05-02",24.4,25.4,23.6,25.2,5230.0],["2023-05-03",24.8,25.0,23.6,23.8,1615.0],["2023-05-04",23.6,25.4,23.0,25.0,2235.0],["2023-05-05",24.2,28.4,24.2,28.2,3495.0],["2023-05-08",28.6,31.6,27.4,31.02,7765.0],["2023-05-09",30.6,31.4,30.0,30.8,3290.0],["2023-05-10",30.0,31.4,29.0,30.2,5380.0],["2023-05-11",30.02,31.2,30.0,31.0,1540.0],["2023-05-12",31.0,33.6,29.6,33.0,4275.0],["2023-05-15",33.0,34.0,30.6,33.2,5555.0],["2023-05-16",34.0,34.0,31.8,33.6,1590.0],["2023-05-17",34.0,34.6,32.8,34.6,7445.0],["2023-05-18",33.8,37.0,33.0,36.6,11635.0],["2023-05-19",36.0,40.4,34.52,39.6,8995.0],["2023-05-22",40.0,43.2,39.6,42.8,15325.0],["2023-05-23",43.2,43.8,35.0,37.2,8270.0],["2023-05-24",36.6,39.7,36.6,38.6,3120.0],["2023-05-25",40.0,42.0,38.8,40.2,5300.0],["2023-05-26",39.6,40.0,35.2,39.4,6885.0],["2023-05-30",39.6,42.0,38.42,41.0,6045.0],["2023-05-31",39.8,41.0,37.4,37.9,11000.0],["2023-06-01",39.2,40.48,33.6,33.8,7090.0],["2023-06-02",34.8,34.8,30.0,30.4,13200.0],["2023-06-05",31.0,38.6,31.0,34.2,47725.0],["2023-06-06",37.2,38.0,34.4,36.6,62765.0],["2023-06-07",35.8,37.2,33.0,36.8,34015.0],["2023-06-08",38.2,38.8,31.0,32.0,52885.0],["2023-06-09",31.4,33.2,30.2,30.5,27630.0],["2023-06-12",30.4,33.0,30.4,32.0,15775.0],["2023-06-13",30.6,34.8,30.4,33.0,15365.0],["2023-06-14",29.8,37.4,27.98,35.0,75535.0],["2023-06-15",34.6,37.0,33.4,35.8,11420.0],["2023-06-16",35.0,36.0,32.0,35.8,15220.0],["2023-06-20",35.2,35.6,32.8,33.8,3035.0],["2023-06-21",33.4,34.6,32.0,32.0,5540.0],["2023-06-22",33.0,33.6,30.6,32.0,7125.0],["2023-06-23",31.2,33.0,30.0,30.8,4440.0],["2023-06-26",30.6,32.0,28.4,30.8,4255.0],["2023-06-27",30.8,31.2,28.6,29.8,2215.0],["2023-06-28",30.4,30.78,28.4,29.4,2150.0],["2023-06-29",29.26,30.58,27.8,29.8,2140.0],["2023-06-30",29.2,31.78,29.04,31.0,890.0],["2023-07-03",31.0,34.2,31.0,34.0,3210.0],["2023-07-05",33.0,34.0,31.0,32.2,3005.0],["2023-07-06",30.5,33.0,29.6,32.6,3095.0],["2023-07-07",31.4,32.4,30.0,31.8,1105.0],["2023-07-10",31.0,31.6,27.8,28.2,5320.0],["2023-07-11",28.4,29.6,27.2,29.0,4680.0],["2023-07-12",30.0,30.4,24.2,27.0,13740.0],["2023-07-13",27.0,28.24,24.6,26.8,9195.0],["2023-07-14",25.4,27.4,25.2,26.2,3110.0],["2023-07-17",26.0,27.4,26.0,26.4,3315.0],["2023-07-18",26.0,28.0,26.0,28.0,5280.0],["2023-07-19",27.0,28.2,26.0,28.0,1565.0],["2023-07-20",28.0,28.0,25.8,26.0,1760.0],["2023-07-21",27.6,27.6,24.8,25.4,1770.0],["2023-07-24",24.8,26.2,23.0,24.8,5445.0],["2023-07-25",25.0,25.8,22.8,23.6,4445.0],["2023-07-26",23.0,24.5,22.4,23.4,2920.0],["2023-07-27",24.72,24.72,22.4,23.6,2100.0],["2023-07-28",22.82,25.4,22.4,24.4,1995.0],["2023-07-31",24.9,25.4,23.62,24.6,740.0],["2023-08-01",24.2,25.2,23.0,24.6,2020.0],["2023-08-02",23.56,25.2,23.0,24.8,1290.0],["2023-08-03",24.4,25.2,22.62,23.6,3280.0],["2023-08-04",23.2,26.4,23.0,24.6,5320.0],["2023-08-07",24.0,24.6,23.0,23.0,4930.0],["2023-08-08",23.8,23.84,22.0,22.2,2985.0],["2023-08-09",22.6,23.2,21.34,22.2,1300.0],["2023-08-10",22.0,23.0,22.0,23.0,1720.0],["2023-08-11",22.7,23.8,22.2,22.2,1560.0],["2023-08-14",22.7,23.1,21.6,22.2,3820.0],["2023-08-15",22.2,22.68,21.0,22.2,3980.0],["2023-08-16",22.4,22.4,20.4,21.6,2850.0],["2023-08-17",21.6,22.4,21.0,22.0,2765.0],["2023-08-18",21.28,22.0,20.2,21.2,1955.0],["2023-08-21",21.6,21.6,19.22,19.8,1095.0],["2023-08-22",19.2,20.4,16.18,16.4,3995.0],["2023-08-23",16.7,18.8,16.62,17.8,3350.0],["2023-08-24",18.4,19.6,18.4,19.2,1290.0],["2023-08-25",18.8,20.6,18.6,20.4,6335.0],["2023-08-28",20.0,20.8,19.94,20.8,990.0],["2023-08-29",21.4,21.8,20.2,21.4,665.0],["2023-08-30",21.4,22.2,20.6,21.3,1570.0],["2023-08-31",21.8,22.0,20.4,21.0,1715.0],["2023-09-01",20.6,21.8,19.86,21.2,1505.0],["2023-09-05",21.6,21.6,19.5,20.2,2320.0],["2023-09-06",19.8,20.2,18.4,19.4,1045.0],["2023-09-07",20.6,22.2,18.8,21.6,1085.0],["2023-09-08",21.2,22.0,18.98,20.8,2640.0],["2023-09-11",20.2,21.2,19.5,19.7,2305.0],["2023-09-12",19.0,21.44,19.0,19.0,4910.0],["2023-09-13",18.8,21.58,18.8,19.6,2690.0],["2023-09-14",21.6,21.6,19.4,20.4,2460.0],["2023-09-15",20.8,21.4,18.2,21.4,4400.0],["2023-09-18",21.0,21.0,18.4,19.94,3040.0],["2023-09-19",19.34,20.8,18.42,19.8,880.0],["2023-09-20",19.0,20.4,18.4,18.9,1250.0],["2023-09-21",18.6,19.54,17.4,18.8,2605.0],["2023-09-22",20.6,20.8,18.06,18.72,4995.0],["2023-09-25",19.46,20.0,18.2,18.98,1090.0],["2023-09-26",19.0,19.68,18.6,19.4,1090.0],["2023-09-27",19.6,21.6,18.4,21.4,5890.0],["2023-09-28",21.6,22.4,20.6,21.4,4840.0],["2023-09-29",20.4,24.0,20.0,23.2,7595.0],["2023-10-02",22.6,24.0,21.6,23.0,3025.0],["2023-10-03",21.8,24.0,21.6,24.0,2590.0],["2023-10-04",23.6,24.0,22.08,24.0,2855.0],["2023-10-05",24.2,24.2,21.98,22.8,1120.0],["2023-10-06",23.4,24.0,20.0,23.0,5775.0],["2023-10-09",22.0,24.0,22.0,23.4,1455.0],["2023-10-10",23.02,24.8,22.8,24.8,2460.0],["2023-10-11",24.6,25.0,23.6,24.4,3180.0],["2023-10-12",24.3,24.76,23.4,24.2,2095.0],["2023-10-13",24.8,24.8,23.6,24.4,2240.0],["2023-10-16",24.4,26.4,24.0,24.6,7770.0],["2023-10-17",23.6,25.0,23.2,23.6,3975.0],["2023-10-18",25.8,25.8,23.8,25.0,5220.0],["2023-10-19",25.2,25.2,23.6,23.8,2515.0],["2023-10-20",23.4,24.9,23.4,24.2,1805.0],["2023-10-23",24.6,27.2,24.2,27.2,6115.0],["2023-10-24",26.2,26.2,24.4,26.0,3840.0],["2023-10-25",26.8,26.8,23.6,24.8,2935.0],["2023-10-26",26.8,26.8,23.4,26.2,3860.0],["2023-10-27",26.8,27.6,25.0,26.6,4700.0],["2023-10-30",27.6,27.6,25.4,26.7,6965.0],["2023-10-31",26.4,26.4,23.8,24.1,6295.0],["2023-11-01",24.6,25.2,22.8,24.2,3395.0],["2023-11-02",24.0,25.8,19.6,19.74,5660.0],["2023-11-03",20.0,22.8,18.0,19.4,19245.0],["2023-11-06",19.8,21.62,19.0,20.4,6925.0],["2023-11-07",22.0,22.0,20.2,20.4,5380.0],["2023-11-08",21.0,21.4,19.4,20.6,5680.0],["2023-11-09",21.4,21.4,19.72,20.6,11170.0],["2023-11-10",21.4,22.4,20.0,22.0,11115.0],["2023-11-13",22.2,22.72,20.4,21.6,6810.0],["2023-11-14",21.4,23.6,21.0,23.2,9595.0],["2023-11-15",23.0,25.6,22.2,24.8,8375.0],["2023-11-16",25.8,26.2,25.0,25.8,6020.0],["2023-11-17",26.6,26.6,24.0,24.4,4755.0],["2023-11-20",24.8,24.8,22.22,23.2,7090.0],["2023-11-21",26.0,26.0,22.4,23.4,7085.0],["2023-11-22",23.2,24.2,22.8,23.4,3185.0],["2023-11-24",23.2,24.0,22.6,23.2,1200.0],["2023-11-27",22.8,23.6,22.0,23.2,4760.0],["2023-11-28",23.4,23.5,21.6,22.5,4130.0],["2023-11-29",23.0,23.6,22.0,23.0,3955.0],["2023-11-30",22.6,24.06,22.6,23.4,3320.0],["2023-12-01",23.8,23.8,22.0,23.0,3065.0],["2023-12-04",23.6,25.6,22.6,24.0,16410.0],["2023-12-05",24.0,24.0,22.3,22.8,5840.0],["2023-12-06",22.8,23.0,21.0,21.2,3155.0],["2023-12-07",21.0,21.9,20.2,21.0,2890.0],["2023-12-08",21.0,21.6,20.0,20.8,3260.0],["2023-12-11",21.0,21.0,19.9,20.4,2115.0],["2023-12-12",21.6,21.6,20.0,20.6,3475.0],["2023-12-13",20.4,22.8,18.2,19.8,22675.0],["2023-12-14",20.0,20.4,18.2,18.7,6480.0],["2023-12-15",18.2,18.7,17.2,17.6,13145.0],["2023-12-18",17.8,19.12,17.3,17.4,4060.0],["2023-12-19",19.2,19.4,16.2,17.24,6395.0],["2023-12-20",16.8,18.0,16.4,17.38,6915.0],["2023-12-21",16.9,17.6,16.2,17.6,3890.0],["2023-12-22",17.6,17.6,16.4,16.86,3980.0],["2023-12-26",16.6,17.4,15.88,16.42,7315.0],["2023-12-27",16.2,16.5,14.8,15.4,6450.0],["2023-12-28",15.4,16.44,14.4,15.02,6970.0],["2023-12-29",14.6,16.18,14.6,15.68,6535.0],["2024-01-02",15.4,15.84,15.1,15.36,2690.0],["2024-01-03",15.6,15.6,14.0,15.4,4140.0],["2024-01-04",15.0,15.4,13.0,13.76,5770.0],["2024-01-05",13.8,14.6,13.46,13.84,19260.0],["2024-01-08",13.72,13.9,13.0,13.4,9820.0],["2024-01-09",14.4,14.4,12.6,12.92,9270.0],["2024-01-10",13.44,14.4,12.78,13.78,13425.0],["2024-01-11",14.2,14.2,11.0,11.96,12320.0],["2024-01-12",12.4,12.84,11.2,12.2,4705.0],["2024-01-16",12.2,12.2,11.6,11.62,4395.0],["2024-01-17",11.38,12.2,10.14,10.8,9015.0],["2024-01-18",10.8,11.8,10.22,11.6,5045.0],["2024-01-19",11.02,11.4,10.6,11.0,4465.0],["2024-01-22",10.8,11.48,10.44,11.1,4170.0],["2024-01-23",11.3,11.6,10.98,11.22,4725.0],["2024-01-24",11.04,11.4,10.62,11.08,2490.0],["2024-01-25",11.1,11.94,10.66,11.4,10945.0],["2024-01-26",11.1,12.4,11.06,11.3,10340.0],["2024-01-29",11.6,12.4,11.4,11.6,2370.0],["2024-01-30",11.6,12.4,11.02,11.62,5675.0],["2024-01-31",11.6,12.2,11.14,11.4,5530.0],["2024-02-01",11.8,12.0,10.24,11.44,6495.0],["2024-02-02",11.0,11.48,10.76,11.2,4395.0],["2024-02-05",11.0,11.2,10.6,10.7,1940.0],["2024-02-06",10.6,11.4,10.6,11.2,2220.0],["2024-02-07",11.02,11.58,10.4,10.8,7655.0],["2024-02-08",10.5,10.94,9.6,9.6,9315.0],["2024-02-09",9.62,10.6,9.5,9.98,4510.0],["2024-02-12",9.52,10.0,8.94,9.0,7770.0],["2024-02-13",8.94,9.2,8.4,8.46,3650.0],["2024-02-14",8.0,8.2,6.5,6.6,18165.0],["2024-02-15",7.8,9.2,7.2,8.3,25065.0],["2024-02-16",8.16,10.3,8.0,9.98,17475.0],["2024-02-20",9.74,10.88,9.44,10.62,14530.0],["2024-02-21",11.0,11.42,9.42,9.46,8415.0],["2024-02-22",10.2,10.38,8.5,9.82,22605.0],["2024-02-23",9.6,10.42,9.4,9.82,9050.0],["2024-02-26",10.8,11.6,10.2,10.8,58135.0],["2024-02-27",10.6,11.0,9.1,9.76,13850.0],["2024-02-28",9.22,11.2,9.22,10.9,19520.0],["2024-02-29",11.5,13.58,11.2,11.6,91455.0],["2024-03-01",11.78,11.78,10.32,10.82,20655.0],["2024-03-04",11.0,11.0,10.42,10.78,7265.0],["2024-03-05",10.42,11.18,10.0,10.64,7995.0],["2024-03-06",10.8,11.2,10.2,10.78,5780.0],["2024-03-07",10.62,10.92,9.6,9.98,6875.0],["2024-03-08",9.68,9.98,9.4,9.6,5080.0],["2024-03-11",9.2,9.6,8.56,8.72,9505.0],["2024-03-12",8.92,8.92,8.1,8.5,3825.0],["2024-03-13",8.5,8.54,7.6,7.8,7420.0],["2024-03-14",7.98,8.38,7.2,7.48,3560.0],["2024-03-15",7.0,7.9,7.0,7.18,8325.0],["2024-03-18",7.38,7.6,6.3,6.44,13730.0],["2024-03-19",6.4,7.2,6.14,6.14,10345.0],["2024-03-20",6.46,6.6,5.96,6.5,11130.0],["2024-03-21",6.38,6.8,6.08,6.32,13215.0],["2024-03-22",6.32,6.56,5.92,6.28,8420.0],["2024-03-25",6.28,6.58,5.92,6.16,9195.0],["2024-03-26",6.06,6.1,5.78,6.0,6070.0],["2024-03-27",6.2,6.2,5.7,5.94,5110.0],["2024-03-28",5.7,6.06,5.7,5.94,7995.0],["2024-04-01",6.12,6.38,5.88,5.9,7700.0],["2024-04-02",6.6,7.12,6.0,6.3,46590.0],["2024-04-03",6.4,6.62,6.22,6.38,11320.0],["2024-04-04",6.56,6.6,6.38,6.6,7470.0],["2024-04-05",6.7,6.8,6.2,6.46,6785.0],["2024-04-08",6.46,7.48,6.46,7.0,26505.0],["2024-04-09",7.28,8.2,7.18,7.78,15380.0],["2024-04-10",7.8,8.0,7.32,7.8,6955.0],["2024-04-11",8.8,9.6,8.0,8.6,80540.0],["2024-04-12",8.6,8.78,8.0,8.38,11740.0],["2024-04-15",8.4,8.5,6.6,7.5,20795.0],["2024-04-16",7.24,7.82,7.04,7.4,3835.0],["2024-04-17",7.32,7.6,7.22,7.4,4050.0],["2024-04-18",7.4,7.4,7.0,7.02,2545.0],["2024-04-19",7.0,7.6,6.42,6.62,9420.0],["2024-04-22",6.6,7.6,6.44,7.1,4450.0],["2024-04-23",6.8,6.94,6.6,6.7,2555.0],["2024-04-24",7.0,7.0,6.42,6.54,7410.0],["2024-04-25",6.42,6.72,6.42,6.44,3450.0],["2024-04-26",7.0,7.0,6.42,6.7,2625.0],["2024-04-29",6.42,6.76,6.42,6.7,4690.0],["2024-04-30",6.34,6.4,6.16,6.22,10100.0],["2024-05-01",6.4,6.8,6.4,6.8,3995.0],["2024-05-02",6.8,7.6,6.62,7.4,18930.0],["2024-05-03",7.28,8.16,7.2,7.2,15805.0],["2024-05-06",7.2,7.7,7.1,7.2,1340.0],["2024-05-07",7.56,8.4,7.06,7.5,9165.0],["2024-05-08",7.5,7.8,7.3,7.6,3960.0],["2024-05-09",7.8,7.8,7.24,7.32,3555.0],["2024-05-10",7.8,7.8,7.6,7.66,3200.0],["2024-05-13",7.6,7.8,6.04,7.12,8750.0],["2024-05-14",7.0,7.46,7.0,7.26,2375.0],["2024-05-15",7.4,7.4,7.0,7.1,3115.0],["2024-05-16",7.2,7.42,7.1,7.1,3695.0],["2024-05-17",7.0,7.6,7.0,7.0,1730.0],["2024-05-20",7.2,7.2,6.6,6.66,5680.0],["2024-05-21",6.78,7.2,6.44,6.74,2195.0],["2024-05-22",6.48,6.6,5.54,6.02,800530.0],["2024-05-23",5.64,6.0,5.2,5.22,89745.0],["2024-05-24",5.48,5.76,5.1,5.76,40085.0],["2024-05-28",5.9,5.9,5.32,5.32,17935.0],["2024-05-29",5.24,5.4,5.02,5.18,23805.0],["2024-05-30",5.3,5.8,5.18,5.42,24690.0],["2024-05-31",5.44,5.6,5.26,5.4,6210.0],["2024-06-03",5.34,5.6,5.26,5.48,4870.0],["2024-06-04",5.56,5.56,5.22,5.28,7605.0],["2024-06-05",5.24,6.06,5.2,5.92,38560.0],["2024-06-06",5.8,5.98,4.6,5.36,24455.0],["2024-06-07",5.36,5.78,5.26,5.62,10205.0],["2024-06-10",5.64,5.86,5.4,5.52,11190.0],["2024-06-11",5.4,5.9,5.2,5.8,10880.0],["2024-06-12",5.7,6.08,5.64,5.88,15145.0],["2024-06-13",6.0,6.2,5.7,6.16,19810.0],["2024-06-14",6.16,6.6,6.0,6.58,12190.0],["2024-06-17",6.38,6.9,5.7,6.32,28005.0],["2024-06-18",6.32,6.56,5.62,6.5,12560.0],["2024-06-20",6.34,6.34,5.78,5.92,10100.0],["2024-06-21",5.74,6.3,5.6,6.2,10700.0],["2024-06-24",5.92,6.24,5.9,6.24,11330.0],["2024-06-25",6.24,6.26,5.22,5.88,24135.0],["2024-06-26",5.8,5.88,5.62,5.8,3690.0],["2024-06-27",5.6,5.84,5.46,5.72,3980.0],["2024-06-28",5.9,5.9,5.6,5.78,2055.0],["2024-07-01",5.62,5.72,5.46,5.68,1440.0],["2024-07-02",5.68,5.8,5.42,5.5,2350.0],["2024-07-03",5.5,5.8,5.5,5.52,1655.0],["2024-07-05",5.3,5.88,5.3,5.62,5680.0],["2024-07-08",5.62,5.9,5.42,5.7,5880.0],["2024-07-09",5.7,5.8,5.46,5.52,3025.0],["2024-07-10",5.54,5.76,5.5,5.64,3830.0],["2024-07-11",6.0,6.0,5.6,5.82,2755.0],["2024-07-12",5.8,5.98,5.8,5.98,4420.0],["2024-07-15",5.82,6.2,5.8,6.0,4400.0],["2024-07-16",6.14,6.14,5.9,6.04,7215.0],["2024-07-17",6.04,6.04,5.6,5.84,10145.0],["2024-07-18",5.84,6.18,5.8,5.94,5830.0],["2024-07-19",6.0,6.0,5.62,5.72,2985.0],["2024-07-22",5.7,5.84,5.46,5.56,2335.0],["2024-07-23",5.6,5.92,5.6,5.72,2435.0],["2024-07-24",5.78,5.78,5.48,5.5,2275.0],["2024-07-25",5.46,5.5,5.2,5.36,6400.0],["2024-07-26",5.36,5.46,5.2,5.2,8140.0],["2024-07-29",5.3,5.34,4.9,5.14,7195.0],["2024-07-30",5.24,5.36,4.8,4.92,9345.0],["2024-07-31",5.0,5.3,4.7,4.82,65810.0],["2024-08-01",4.5,4.56,3.78,4.1,25290.0],["2024-08-02",3.8,4.38,3.6,4.06,78785.0],["2024-08-05",3.7,3.96,3.48,3.8,8525.0],["2024-08-06",4.0,4.38,4.0,4.22,8800.0],["2024-08-07",4.28,4.3,4.02,4.1,7035.0],["2024-08-08",4.06,4.32,4.0,4.18,3415.0],["2024-08-09",4.2,4.22,3.9,4.04,7845.0],["2024-08-12",4.2,4.2,3.94,4.0,1675.0],["2024-08-13",4.16,4.2,4.0,4.1,8360.0],["2024-08-14",4.2,4.3,4.06,4.22,8235.0],["2024-08-15",4.18,4.26,4.16,4.16,3510.0],["2024-08-16",4.16,4.2,3.62,4.04,19490.0],["2024-08-19",4.3,4.3,4.04,4.24,5795.0],["2024-08-20",4.14,4.3,4.08,4.3,4945.0],["2024-08-21",4.1,4.32,4.1,4.24,13925.0],["2024-08-22",4.2,4.2,4.02,4.1,6225.0],["2024-08-23",4.1,4.3,4.0,4.1,7590.0],["2024-08-26",4.2,4.26,4.1,4.16,9040.0],["2024-08-27",4.24,4.32,3.94,4.02,6360.0],["2024-08-28",4.0,4.12,3.84,3.9,6330.0],["2024-08-29",4.0,4.0,3.8,3.96,7495.0],["2024-08-30",4.0,4.14,3.96,4.08,9660.0],["2024-09-03",4.02,4.14,3.9,3.98,9740.0],["2024-09-04",4.12,4.12,3.84,3.92,1355.0],["2024-09-05",3.9,4.0,3.68,3.7,15180.0],["2024-09-06",3.66,3.98,3.66,3.72,10315.0],["2024-09-09",3.92,3.92,3.56,3.76,9110.0],["2024-09-10",3.72,3.8,3.56,3.56,5045.0],["2024-09-11",3.54,3.76,3.5,3.7,4700.0],["2024-09-12",3.6,3.88,3.6,3.88,970.0],["2024-09-13",3.74,3.88,3.6,3.76,2005.0],["2024-09-16",3.8,3.8,3.6,3.6,3525.0],["2024-09-17",3.8,3.8,3.54,3.6,2970.0],["2024-09-18",3.78,3.78,3.5,3.52,5890.0],["2024-09-19",3.62,3.84,3.52,3.7,14240.0],["2024-09-20",3.8,3.88,3.6,3.6,7085.0],["2024-09-23",3.62,3.7,3.56,3.56,2810.0],["2024-09-24",3.56,3.56,3.42,3.5,8795.0],["2024-09-25",3.5,3.6,3.3,3.34,7450.0],["2024-09-26",3.3,3.62,3.22,3.24,14360.0],["2024-09-27",3.24,3.56,3.02,3.4,45880.0],["2024-09-30",3.7,3.76,3.36,3.6,38145.0],["2024-10-01",3.6,3.6,3.34,3.34,3925.0],["2024-10-02",3.34,3.4,3.2,3.3,14010.0],["2024-10-03",3.3,3.52,3.3,3.3,14285.0],["2024-10-04",3.3,3.46,3.28,3.46,28945.0],["2024-10-07",3.4,3.42,3.34,3.4,9315.0],["2024-10-08",3.4,3.46,3.3,3.4,19565.0],["2024-10-09",3.4,3.8,3.38,3.56,20295.0],["2024-10-10",3.52,3.58,3.42,3.5,18875.0],["2024-10-11",3.6,3.66,3.5,3.58,29790.0],["2024-10-14",3.5,4.14,3.5,4.08,33185.0],["2024-10-15",4.1,4.2,3.9,4.02,19445.0],["2024-10-16",3.88,4.2,3.86,3.98,17680.0],["2024-10-17",3.82,4.0,3.82,3.98,9685.0],["2024-10-18",3.88,4.2,3.88,4.18,17050.0],["2024-10-21",4.3,4.6,4.0,4.44,25965.0],["2024-10-22",4.44,4.82,4.0,4.58,44665.0],["2024-10-23",4.6,4.72,4.3,4.52,15720.0],["2024-10-24",4.6,4.6,4.06,4.22,50560.0],["2024-10-25",4.28,4.6,4.0,4.16,11930.0],["2024-10-28",3.94,4.5,3.94,4.16,3460.0],["2024-10-29",4.02,4.4,4.02,4.14,1660.0],["2024-10-30",4.14,4.4,4.02,4.18,4135.0],["2024-10-31",4.22,4.4,3.9,4.0,7960.0],["2024-11-01",3.9,4.44,3.84,3.96,13230.0],["2024-11-04",3.96,4.2,3.82,4.0,5585.0],["2024-11-05",3.9,4.2,3.9,4.02,4810.0],["2024-11-06",3.9,4.16,3.9,4.16,4100.0],["2024-11-07",4.4,4.4,3.66,4.14,55300.0],["2024-11-08",4.02,4.24,3.84,4.02,5340.0],["2024-11-11",3.84,4.22,3.84,4.02,2560.0],["2024-11-12",4.02,4.2,3.86,4.06,1795.0],["2024-11-13",4.08,4.2,3.86,3.86,3120.0],["2024-11-14",4.12,4.2,3.8,4.12,3905.0],["2024-11-15",4.02,4.2,3.82,3.98,2970.0],["2024-11-18",4.2,4.2,3.9,3.92,6515.0],["2024-11-19",3.8,4.08,3.8,3.9,6430.0],["2024-11-20",3.84,4.0,3.8,3.88,3930.0],["2024-11-21",3.84,3.9,3.76,3.8,13415.0],["2024-11-22",3.8,4.12,3.8,3.9,13725.0],["2024-11-25",3.86,4.14,3.8,3.96,10240.0],["2024-11-26",3.96,4.14,3.82,3.86,10195.0],["2024-11-27",3.86,4.14,3.86,3.92,3395.0],["2024-11-29",3.9,4.14,3.9,4.0,6665.0],["2024-12-02",4.1,4.14,4.0,4.06,8445.0],["2024-12-03",4.0,4.88,3.88,4.76,181350.0],["2024-12-04",4.54,4.6,3.86,4.0,85155.0],["2024-12-05",3.96,4.0,3.6,3.92,45705.0],["2024-12-06",3.92,3.96,3.66,3.66,21490.0],["2024-12-09",3.98,3.98,3.62,3.72,14525.0],["2024-12-10",3.72,3.72,3.46,3.56,13580.0],["2024-12-11",3.64,3.8,3.4,3.7,20840.0],["2024-12-12",4.0,4.0,3.5,3.72,117835.0],["2024-12-13",3.76,3.84,3.42,3.56,23355.0],["2024-12-16",3.84,3.98,3.54,3.82,42005.0],["2024-12-17",3.9,4.36,3.8,4.22,56650.0],["2024-12-18",4.74,4.78,3.3,3.54,151170.0],["2024-12-19",3.38,3.4,2.62,2.9,115840.0],["2024-12-20",2.74,2.94,2.66,2.84,18955.0],["2024-12-23",2.84,2.92,2.74,2.8,10140.0],["2024-12-24",2.88,2.88,2.7,2.84,3645.0],["2024-12-26",6.0,6.82,4.0,4.22,10250180.0],["2024-12-27",3.1,3.8,3.0,3.64,797025.0],["2024-12-30",3.2,3.3,2.8,3.1,273910.0],["2024-12-31",2.8,6.15,2.31,5.5,5083300.0],["2025-01-02",5.56,6.69,4.5,5.91,894800.0],["2025-01-03",5.13,5.96,4.8,5.72,412600.0],["2025-01-06",5.41,8.23,5.28,7.01,658500.0],["2025-01-07",6.97,7.9,3.8,6.75,1065300.0],["2025-01-08",6.0,7.43,5.701,6.99,106000.0],["2025-01-10",6.94,7.79,6.502,7.57,167100.0],["2025-01-13",7.99,8.5,6.215,8.0,233800.0],["2025-01-14",8.0,8.49,8.0,8.24,56200.0],["2025-01-15",8.14,9.35,8.02,9.25,132400.0],["2025-01-16",9.27,10.0,8.55,9.56,114100.0],["2025-01-17",9.97,9.97,9.0,9.27,44900.0],["2025-01-21",9.26,9.79,9.25,9.51,41600.0],["2025-01-22",9.865,10.8,9.735,10.8,96300.0],["2025-01-23",11.5,12.26,8.13,9.74,401600.0],["2025-01-24",9.64,12.64,9.52,11.91,229100.0],["2025-01-27",11.54,13.6,11.19,12.88,107500.0],["2025-01-28",12.97,13.29,11.0,11.21,128600.0],["2025-01-29",11.37,12.99,11.25,12.39,49000.0],["2025-01-30",11.83,13.7,11.83,12.81,91700.0],["2025-01-31",12.75,13.5,10.951,12.95,131800.0],["2025-02-03",12.5,12.758,10.045,11.58,172300.0],["2025-02-04",11.49,12.09,11.35,12.08,41100.0],["2025-02-05",12.0,12.0,8.65,10.28,380100.0],["2025-02-06",10.3,11.0,9.69,10.78,58100.0],["2025-02-07",10.65,11.75,10.03,11.34,36900.0],["2025-02-10",11.6,11.99,11.1,11.57,55500.0],["2025-02-11",11.57,12.231,11.41,11.79,37300.0],["2025-02-12",11.5,12.5,11.5,12.31,24300.0],["2025-02-13",12.5,12.951,11.73,12.335,51100.0],["2025-02-14",12.25,12.69,11.85,12.45,38400.0],["2025-02-18",12.72,13.5,11.91,13.17,106700.0],["2025-02-19",13.2,13.5,12.25,13.2,185300.0],["2025-02-20",12.97,13.0,9.27,11.03,151500.0],["2025-02-21",10.86,11.14,9.815,10.52,89400.0],["2025-02-24",10.55,10.875,9.3,9.89,52100.0],["2025-02-25",9.4,9.751,9.31,9.31,47000.0],["2025-02-26",9.27,11.79,9.202,11.28,129600.0],["2025-02-27",11.55,11.55,10.46,10.46,23600.0],["2025-02-28",11.3,11.3,10.45,10.75,38300.0],["2025-03-03",10.0,11.58,9.477,10.56,86400.0],["2025-03-04",10.5,11.5,10.11,11.0,40200.0],["2025-03-05",10.62,11.0,10.62,10.8,11100.0],["2025-03-06",10.56,10.95,10.25,10.25,17600.0],["2025-03-07",10.125,10.594,10.0,10.594,19700.0],["2025-03-10",10.015,11.0,10.015,10.9,19300.0],["2025-03-11",11.04,11.75,10.9,11.01,55200.0],["2025-03-12",11.0,11.35,10.88,11.1,21800.0],["2025-03-13",11.3,11.3,10.298,10.45,21700.0],["2025-03-14",10.5,11.4,10.5,11.06,35300.0],["2025-03-17",11.0,11.39,7.84,8.5,215300.0],["2025-03-18",9.14,9.72,8.375,9.4,203700.0],["2025-03-19",9.5,9.7,9.1,9.43,23800.0],["2025-03-20",9.31,10.29,9.31,9.8,42300.0],["2025-03-21",9.89,9.99,9.182,9.5,30600.0],["2025-03-24",9.46,9.97,9.26,9.41,44900.0],["2025-03-25",9.37,9.76,9.236,9.46,19400.0],["2025-03-26",9.46,9.733,9.3,9.41,21200.0],["2025-03-27",9.53,9.75,9.31,9.31,10700.0],["2025-03-28",9.55,9.664,9.006,9.38,12100.0],["2025-03-31",9.37,9.37,9.04,9.37,8700.0],["2025-04-01",9.33,9.48,9.18,9.47,9800.0],["2025-04-02",9.328,9.5,9.25,9.48,15200.0],["2025-04-03",9.4,9.988,9.355,9.75,25300.0],["2025-04-04",9.33,9.9,9.15,9.67,55100.0],["2025-04-07",9.5,9.67,9.2,9.25,37900.0],["2025-04-08",9.25,9.49,9.07,9.3,19200.0],["2025-04-09",9.2,9.553,9.1,9.373,35200.0],["2025-04-10",9.42,9.597,9.35,9.4,15900.0],["2025-04-11",9.65,9.65,9.4,9.4,12400.0],["2025-04-14",9.45,9.65,9.32,9.4,44400.0],["2025-04-15",9.37,9.4,9.22,9.32,4800.0],["2025-04-16",9.32,9.4,9.2,9.275,24900.0],["2025-04-17",9.3,10.25,9.164,10.0,68400.0],["2025-04-21",10.0,11.4,10.0,11.195,31000.0],["2025-04-22",11.2,11.688,11.16,11.6,42500.0],["2025-04-23",11.5,11.63,11.3,11.5,17700.0],["2025-04-24",11.4,12.5,11.4,12.47,56400.0],["2025-04-25",11.0,11.17,6.26,7.7,717000.0],["2025-04-28",7.79,9.1,7.16,8.97,197100.0],["2025-04-29",8.68,11.174,7.41,9.92,287200.0],["2025-04-30",10.0,10.0,7.0,8.4,321800.0],["2025-05-01",8.6,8.6,8.1,8.3,35600.0],["2025-05-02",8.13,8.499,7.75,8.15,50900.0],["2025-05-05",8.1,8.43,7.93,8.1,27300.0],["2025-05-06",8.26,8.34,7.81,8.32,22400.0],["2025-05-07",8.39,8.42,8.24,8.27,28100.0],["2025-05-08",8.27,8.864,8.27,8.76,26800.0],["2025-05-09",8.76,9.59,8.76,9.5,94600.0],["2025-05-12",9.33,10.86,9.33,9.9,61800.0],["2025-05-13",10.05,10.25,9.53,9.85,12400.0],["2025-05-14",9.85,9.85,9.31,9.31,26900.0],["2025-05-15",9.23,9.73,9.109,9.59,11000.0],["2025-05-16",9.34,10.0,9.34,9.81,16400.0],["2025-05-19",9.81,9.947,9.555,9.72,11400.0],["2025-05-20",9.576,10.0,9.576,9.66,10400.0],["2025-05-21",9.69,10.14,9.69,9.81,35200.0],["2025-05-22",10.02,10.4,10.0,10.27,36200.0],["2025-05-23",10.0,10.41,9.68,10.41,25600.0],["2025-05-27",9.92,10.41,9.19,9.19,96700.0],["2025-05-28",9.145,9.29,8.95,9.06,23400.0],["2025-05-29",9.4,9.852,9.32,9.5,5600.0],["2025-05-30",9.48,9.5,9.14,9.15,12000.0],["2025-06-02",9.455,9.455,9.16,9.3,4700.0],["2025-06-03",9.82,9.82,9.21,9.54,22800.0],["2025-06-04",9.25,9.65,9.25,9.475,26000.0],["2025-06-05",9.34,9.35,8.85,8.85,12600.0],["2025-06-06",8.7,9.481,8.55,8.95,35000.0],["2025-06-09",8.99,8.99,8.634,8.75,31500.0],["2025-06-10",8.65,9.4,8.65,9.14,39600.0],["2025-06-11",9.0,9.0,8.5,8.67,27700.0],["2025-06-12",8.77,8.77,8.4,8.4,14500.0],["2025-06-13",8.5,8.5,8.02,8.36,18600.0],["2025-06-16",8.25,8.62,8.2,8.23,5000.0],["2025-06-17",8.23,8.23,7.985,8.21,14000.0],["2025-06-18",8.01,8.01,7.5,7.72,33700.0],["2025-06-20",7.85,7.85,6.8,7.56,42800.0],["2025-06-23",7.73,7.73,6.91,7.05,47700.0],["2025-06-24",7.25,7.68,7.201,7.65,28700.0],["2025-06-25",7.79,8.862,7.65,8.2,70100.0],["2025-06-26",8.02,8.377,7.88,8.03,42700.0],["2025-06-27",8.04,8.283,7.613,7.78,18000.0],["2025-06-30",7.5,7.98,7.21,7.8,81200.0],["2025-07-01",7.89,7.89,7.36,7.39,24800.0],["2025-07-02",7.66,7.66,7.25,7.48,26100.0],["2025-07-03",7.755,7.755,7.41,7.54,20900.0],["2025-07-07",7.6,7.76,7.47,7.73,36900.0],["2025-07-08",7.72,8.306,7.72,8.28,64700.0],["2025-07-09",8.34,9.9,8.34,9.14,116900.0],["2025-07-10",9.236,9.5,9.182,9.5,23600.0],["2025-07-11",9.5,9.51,9.235,9.47,16700.0],["2025-07-14",9.5,10.0,9.4,9.9,38300.0],["2025-07-15",9.66,9.895,9.4,9.84,13700.0],["2025-07-16",9.89,9.89,9.4,9.775,28800.0],["2025-07-17",9.83,11.7,9.756,11.26,142400.0],["2025-07-18",11.4,11.4,10.581,10.68,39000.0],["2025-07-21",10.7,11.0,10.51,10.7,33400.0],["2025-07-22",10.775,10.99,10.0,10.91,68100.0],["2025-07-23",11.09,12.8,11.09,12.31,100400.0],["2025-07-24",12.59,12.8,11.52,11.91,131100.0],["2025-07-25",12.19,12.19,11.3,11.63,73800.0],["2025-07-28",12.71,12.71,11.748,12.0,77900.0],["2025-07-29",12.0,12.0,10.8,11.15,59200.0],["2025-07-30",11.05,11.241,10.6,10.92,61200.0],["2025-07-31",10.99,11.459,10.55,10.6,40800.0],["2025-08-01",10.39,10.75,10.155,10.72,23100.0],["2025-08-04",10.78,11.596,10.5,11.55,64400.0],["2025-08-05",11.405,11.7,11.037,11.05,31600.0],["2025-08-06",11.05,11.39,10.701,11.085,43900.0],["2025-08-07",10.94,11.135,10.51,10.6,24700.0],["2025-08-08",10.92,11.16,10.71,11.16,47800.0],["2025-08-11",11.28,11.576,11.0,11.06,41200.0],["2025-08-12",11.1,11.62,10.813,11.18,54500.0],["2025-08-13",11.2,11.3,10.86,10.86,41600.0],["2025-08-14",11.16,11.574,10.972,11.48,48200.0],["2025-08-15",12.0,14.46,11.5,13.97,133600.0],["2025-08-18",14.17,14.7,13.32,14.655,51200.0],["2025-08-19",14.499,14.567,13.31,13.575,57700.0],["2025-08-20",13.85,13.85,13.1,13.61,41000.0],["2025-08-21",13.5,14.391,13.22,13.43,40300.0],["2025-08-22",13.42,13.99,13.41,13.46,44500.0],["2025-08-25",13.7,14.09,13.36,13.655,37100.0],["2025-08-26",13.755,13.755,13.21,13.21,37700.0],["2025-08-27",13.26,13.75,13.2,13.32,19500.0],["2025-08-28",13.49,13.59,12.5,12.66,33600.0],["2025-08-29",12.97,13.507,12.579,13.325,41600.0],["2025-09-02",12.96,13.35,12.85,12.94,32300.0],["2025-09-03",12.94,12.94,12.42,12.83,40500.0],["2025-09-04",12.89,12.942,11.81,11.885,37400.0],["2025-09-05",12.551,12.551,11.764,12.27,36000.0],["2025-09-08",12.39,12.995,12.074,12.95,51100.0],["2025-09-09",13.12,13.53,12.395,12.85,70600.0],["2025-09-10",12.64,12.88,12.302,12.51,38600.0],["2025-09-11",12.28,12.49,12.09,12.43,32000.0],["2025-09-12",12.65,13.13,12.5,13.01,33000.0],["2025-09-15",13.06,13.247,12.63,12.79,24400.0],["2025-09-16",12.52,13.0,12.5,12.5,32600.0],["2025-09-17",12.555,12.913,12.5,12.6,62300.0],["2025-09-18",12.875,12.875,12.443,12.55,54200.0],["2025-09-19",13.03,13.88,12.77,13.88,155600.0],["2025-09-22",14.0,15.79,13.86,15.74,122200.0],["2025-09-23",15.56,19.19,15.56,17.85,185100.0],["2025-09-24",18.29,18.54,16.04,16.28,89400.0],["2025-09-25",15.51,17.626,15.4,16.66,45300.0],["2025-09-26",16.33,17.841,16.33,17.5,35400.0],["2025-09-29",17.5,18.0,15.75,16.51,53900.0],["2025-09-30",17.35,18.25,16.56,17.46,74900.0],["2025-10-01",17.31,17.31,16.4,16.66,39700.0],["2025-10-02",16.26,16.82,16.0,16.62,47400.0],["2025-10-03",16.86,17.392,16.402,17.0,48100.0],["2025-10-06",16.77,18.15,16.76,17.68,82700.0],["2025-10-07",17.79,17.903,16.5,16.69,50700.0],["2025-10-08",16.53,17.0,16.3,16.31,34600.0],["2025-10-09",16.88,16.88,16.0,16.16,47800.0],["2025-10-10",16.01,16.99,15.5,15.7,54400.0],["2025-10-13",15.61,15.782,14.9,15.55,52300.0],["2025-10-14",15.7,16.17,15.0,15.535,46900.0],["2025-10-15",15.83,15.92,15.045,15.29,22400.0],["2025-10-16",15.49,15.5,14.59,15.0,51900.0],["2025-10-17",15.0,15.4,14.65,15.38,26300.0],["2025-10-20",15.37,15.37,14.87,15.13,9000.0],["2025-10-21",14.852,15.14,14.75,15.01,17700.0],["2025-10-22",15.12,15.153,14.7,14.995,20700.0],["2025-10-23",15.0,16.5,14.9,15.85,64700.0],["2025-10-24",16.03,16.03,14.755,15.0,57000.0],["2025-10-27",14.998,15.275,14.79,15.04,12600.0],["2025-10-28",14.895,15.35,14.681,15.235,32200.0],["2025-10-29",15.09,15.41,14.66,14.96,16900.0],["2025-10-30",14.79,15.3,14.5,15.29,17900.0],["2025-10-31",15.48,15.48,14.746,15.22,29000.0],["2025-11-03",15.48,15.48,14.952,15.43,26500.0],["2025-11-04",15.41,15.49,14.62,14.75,25500.0],["2025-11-05",14.6,15.24,14.55,14.64,11700.0],["2025-11-06",14.55,15.24,13.75,13.95,47700.0],["2025-11-07",13.36,13.9,13.0,13.71,55700.0],["2025-11-10",14.62,15.083,14.06,14.52,40000.0],["2025-11-11",14.31,14.8,14.25,14.3,21600.0],["2025-11-12",14.3,15.07,13.664,14.51,29400.0],["2025-11-13",14.98,14.98,13.65,14.15,17700.0],["2025-11-14",14.15,14.8,13.82,14.555,10800.0],["2025-11-17",14.72,16.5,14.215,15.15,246300.0],["2025-11-18",15.3,17.13,15.05,17.0,77200.0],["2025-11-19",16.55,17.0,15.51,15.96,34400.0],["2025-11-20",16.175,16.64,16.05,16.31,58500.0],["2025-11-21",16.64,17.0,15.52,16.81,54100.0],["2025-11-24",16.8,18.0,16.405,17.65,67900.0],["2025-11-25",17.5,17.89,17.5,17.64,13600.0],["2025-11-26",17.69,21.41,17.25,18.8,298800.0],["2025-11-28",19.18,19.35,18.5,18.73,40900.0],["2025-12-01",18.89,18.89,16.25,16.87,61000.0],["2025-12-02",17.0,17.115,15.95,15.96,64600.0],["2025-12-03",15.96,16.7,15.395,15.92,138800.0],["2025-12-04",15.78,16.8,15.78,16.42,73800.0],["2025-12-05",16.5,16.625,15.63,15.7,80100.0],["2025-12-08",15.88,16.12,15.15,15.4,63700.0],["2025-12-09",15.46,16.452,15.145,15.61,89000.0],["2025-12-10",15.845,16.06,15.0,15.05,157700.0],["2025-12-11",15.23,16.48,14.815,16.24,113600.0],["2025-12-12",16.15,16.6,15.13,15.13,107600.0],["2025-12-15",15.02,15.66,14.7,15.09,177800.0],["2025-12-16",15.25,15.25,13.61,14.43,192600.0],["2025-12-17",14.44,14.876,13.825,14.5,165600.0],["2025-12-18",14.5,14.881,13.92,14.64,168700.0],["2025-12-19",14.58,14.805,14.0,14.66,193600.0],["2025-12-22",14.6,15.53,14.6,15.32,65000.0],["2025-12-23",15.145,15.15,14.66,14.92,54900.0],["2025-12-24",14.82,15.4,14.715,15.16,53800.0],["2025-12-26",15.25,15.25,14.3,14.65,57200.0],["2025-12-29",14.67,14.95,14.5,14.75,31300.0],["2025-12-30",14.493,15.0,14.493,14.7,52600.0],["2025-12-31",14.63,15.12,14.0,14.25,55000.0],["2026-01-02",14.44,14.65,13.88,14.64,48200.0],["2026-01-05",14.78,14.94,14.3,14.79,34900.0],["2026-01-06",15.0,15.25,14.6,15.17,32400.0],["2026-01-07",15.27,16.045,15.1,15.25,104500.0],["2026-01-08",15.34,15.62,14.51,14.7,66700.0],["2026-01-09",14.69,14.98,14.12,14.3,39200.0],["2026-01-12",14.4,14.68,13.74,13.87,60500.0],["2026-01-13",14.035,14.77,14.035,14.38,79600.0],["2026-01-14",14.11,14.585,14.0,14.13,26700.0],["2026-01-15",14.28,14.3,13.5,13.65,86000.0],["2026-01-16",13.66,14.69,12.63,12.67,76200.0],["2026-01-20",12.7,13.39,11.25,12.365,83600.0],["2026-01-21",13.422,13.45,12.525,13.29,28400.0],["2026-01-22",13.18,14.515,13.15,14.515,51600.0],["2026-01-23",14.169,14.44,13.721,14.0,52700.0],["2026-01-26",13.88,13.93,13.085,13.93,18100.0],["2026-01-27",13.78,13.78,13.25,13.3,31300.0],["2026-01-28",13.32,14.299,13.25,13.56,30700.0],["2026-01-29",13.68,14.3,13.305,13.61,70000.0],["2026-01-30",13.806,13.93,13.25,13.86,46300.0],["2026-02-02",13.91,15.94,13.895,14.145,135400.0],["2026-02-03",14.24,14.44,13.22,13.74,62500.0],["2026-02-04",13.45,14.0,12.7,13.21,94700.0],["2026-02-05",13.1,13.1,10.49,10.61,150100.0],["2026-02-06",10.53,11.763,10.53,11.27,72100.0],["2026-02-09",12.22,12.37,10.81,12.26,63900.0],["2026-02-10",11.94,12.85,11.9,12.18,42000.0],["2026-02-11",12.13,12.42,11.615,11.99,49100.0],["2026-02-12",11.92,11.99,11.38,11.82,69800.0],["2026-02-13",11.63,12.4,11.63,12.11,35300.0],["2026-02-17",12.295,12.295,11.445,12.0,20400.0],["2026-02-18",12.0,12.04,11.0,11.46,59700.0],["2026-02-19",11.77,11.83,11.35,11.57,34400.0],["2026-02-20",11.33,11.9,11.16,11.49,20300.0],["2026-02-23",11.35,11.78,11.31,11.57,18200.0],["2026-02-24",11.955,12.48,11.6,12.06,42200.0],["2026-02-25",12.216,12.7,11.98,12.45,44600.0],["2026-02-26",12.69,12.69,12.115,12.33,9000.0],["2026-02-27",12.31,12.31,11.57,12.035,13900.0],["2026-03-02",11.65,12.045,11.33,11.6,24300.0],["2026-03-03",11.6,11.6,11.16,11.44,8500.0],["2026-03-04",11.58,12.98,11.49,12.98,50700.0],["2026-03-05",13.19,13.46,12.13,12.46,41600.0],["2026-03-06",12.46,13.19,12.21,13.19,73600.0],["2026-03-09",13.39,14.0,11.79,12.73,138100.0],["2026-03-10",12.88,13.0,12.51,12.625,52700.0],["2026-03-11",12.65,12.65,11.5,12.48,87700.0],["2026-03-12",12.18,12.7,11.85,12.07,42300.0],["2026-03-13",12.47,12.59,11.0,12.04,68500.0],["2026-03-16",12.13,12.15,11.74,12.0,34500.0],["2026-03-17",11.5,12.09,11.5,11.7,21800.0],["2026-03-18",12.6,12.6,10.85,11.11,56000.0],["2026-03-19",11.988,11.988,10.941,11.3,23700.0],["2026-03-20",11.01,11.3,10.536,11.3,94400.0],["2026-03-23",11.3,11.3,10.85,11.06,24600.0],["2026-03-24",11.06,11.06,9.78,10.4,68100.0],["2026-03-25",10.4,11.46,10.311,11.19,31100.0],["2026-03-26",10.96,11.235,10.75,10.92,20700.0],["2026-03-27",11.0,11.99,10.4,10.68,31400.0],["2026-03-30",10.59,10.995,10.07,10.72,35300.0],["2026-03-31",11.21,11.305,10.91,11.22,16200.0],["2026-04-01",11.42,11.75,11.251,11.28,23500.0],["2026-04-02",11.09,11.98,11.04,11.98,17400.0],["2026-04-06",12.0,12.25,11.55,11.69,53300.0],["2026-04-07",11.48,12.0,10.41,10.46,107800.0],["2026-04-08",10.85,11.09,10.2,10.85,64900.0],["2026-04-09",10.94,12.67,10.94,12.62,86500.0],["2026-04-10",12.51,12.636,11.88,11.95,18500.0],["2026-04-13",11.9,12.499,11.51,12.1,22800.0],["2026-04-14",12.03,12.44,11.88,12.44,24200.0],["2026-04-15",12.225,12.99,12.225,12.99,20800.0],["2026-04-16",12.82,13.99,12.54,13.71,62700.0],["2026-04-17",13.99,14.71,13.99,14.65,47100.0],["2026-04-20",14.36,16.0,13.9,15.54,163000.0],["2026-04-21",15.91,16.1,14.75,14.93,107600.0],["2026-04-22",15.2,15.2,14.76,15.1,42900.0],["2026-04-23",15.19,16.33,15.0,16.21,96900.0],["2026-04-24",16.23,17.27,15.87,16.4,111900.0],["2026-04-27",18.8,18.8,9.0,15.2,207900.0],["2026-04-28",14.01,15.55,12.51,15.025,206000.0],["2026-04-29",14.81,16.125,14.06,15.7,168900.0],["2026-04-30",15.22,16.74,15.22,15.96,107800.0],["2026-05-01",15.958,16.0,14.13,14.45,140900.0],["2026-05-04",14.27,14.6,13.37,14.08,204400.0],["2026-05-05",14.16,15.08,13.659,13.82,145900.0],["2026-05-06",14.0,14.59,13.25,13.99,162900.0],["2026-05-07",14.0,14.0,12.87,12.98,181100.0],["2026-05-08",13.22,13.25,12.37,12.465,193400.0],["2026-05-11",12.4,13.04,11.8,12.05,151300.0],["2026-05-12",11.78,12.48,11.38,12.14,134600.0],["2026-05-13",11.9,12.93,11.1,11.3,145600.0],["2026-05-14",11.38,11.47,9.0,9.84,254000.0],["2026-05-15",9.84,9.88,8.93,9.25,173000.0],["2026-05-18",9.3,9.637,8.895,9.38,160100.0],["2026-05-19",9.5,10.44,9.04,9.59,238100.0],["2026-05-20",9.36,9.7,8.52,8.67,213400.0],["2026-05-21",8.54,8.8,7.995,8.16,284000.0],["2026-05-22",8.21,9.155,8.16,8.98,228700.0],["2026-05-26",8.74,9.88,8.67,9.47,308600.0],["2026-05-27",9.81,10.571,9.57,9.98,354900.0],["2026-05-28",9.91,9.91,8.665,8.91,296100.0],["2026-05-29",8.8,9.38,8.51,9.31,214700.0],["2026-06-01",9.21,10.815,9.205,10.56,332400.0],["2026-06-02",10.62,11.49,9.773,11.14,498100.0],["2026-06-03",10.85,11.4,9.99,10.69,344000.0],["2026-06-04",10.745,11.4,10.465,10.89,242400.0],["2026-06-05",10.89,11.5,9.91,10.12,231000.0],["2026-06-08",10.37,10.38,9.75,10.08,211500.0],["2026-06-09",10.01,10.85,9.732,10.33,261600.0],["2026-06-10",10.15,11.14,10.11,10.39,224400.0],["2026-06-11",10.23,11.5,10.2,10.9,258100.0],["2026-06-12",10.71,11.35,10.71,10.925,164700.0],["2026-06-15",10.93,12.94,10.88,12.77,344300.0],["2026-06-16",12.52,15.186,12.52,14.87,857500.0],["2026-06-17",14.89,15.89,14.265,15.59,786100.0],["2026-06-18",15.38,16.85,15.281,16.73,1111500.0],["2026-06-22",16.62,16.62,14.02,14.71,863400.0],["2026-06-23",14.02,14.45,12.0,13.38,895400.0],["2026-06-24",13.11,14.03,12.557,13.56,326700.0],["2026-06-25",13.4,13.64,11.82,12.2,379300.0],["2026-06-26",11.76,12.555,11.08,12.46,5686600.0],["2026-06-29",12.6,13.0,11.03,11.67,671000.0],["2026-06-30",11.48,11.5,9.89,10.58,614900.0],["2026-07-01",10.19,12.19,10.135,12.02,463300.0],["2026-07-02",11.76,11.99,10.8,10.99,517600.0],["2026-07-06",10.94,11.555,10.09,10.99,499537.8103],["2026-07-07",10.66,11.035,8.475,8.49,650917.792181],["2026-07-08",8.51,8.5248,6.94,7.04,613327.604722],["2026-07-09",7.36,8.6299,7.23,8.49,634804.313201],["2026-07-10",8.35,8.66,7.7,8.56,326410.385275],["2026-07-13",8.28,8.79,7.15,7.2,476276.828955],["2026-07-14",7.5,7.5,5.28,5.6,1115247.749117],["2026-07-15",5.59,5.75,4.35,5.17,1571797.096651],["2026-07-16",5.01,5.45,4.64,5.45,703701.716677],["2026-07-17",5.27,5.6134,5.05,5.055,648162.437586]]}