{"t":"SRZN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-11",150.0,153.0,148.65,151.65,2767.0],["2021-01-12",152.25,154.05,152.25,152.7,1720.0],["2021-01-13",152.7,153.75,151.05,153.75,640.0],["2021-01-14",155.1,155.1,152.25,153.0,180.0],["2021-01-15",154.95,154.95,153.15,153.3,827.0],["2021-01-19",154.5,154.65,154.26,154.65,447.0],["2021-01-20",152.7,154.95,152.55,154.95,293.0],["2021-01-21",151.8,155.7,151.5,154.8,973.0],["2021-01-22",155.7,156.75,155.25,156.0,400.0],["2021-01-25",156.75,156.75,154.5,155.625,3853.0],["2021-01-26",154.65,155.85,153.15,154.5,1180.0],["2021-01-27",154.5,154.8,152.1,154.35,3960.0],["2021-01-28",159.9,159.9,153.0,153.15,540.0],["2021-01-29",153.78,159.9,151.65,159.9,7333.0],["2021-02-01",153.75,159.75,153.75,156.0,400.0],["2021-02-02",157.2,158.85,155.7,156.0,933.0],["2021-02-03",156.6,157.05,154.5,155.25,747.0],["2021-02-04",156.0,158.7,155.7,155.7,533.0],["2021-02-05",156.15,156.15,154.5,154.8,2173.0],["2021-02-08",159.6,159.6,154.5,154.5,4607.0],["2021-02-09",155.7,156.0,154.65,155.25,1787.0],["2021-02-10",162.9,162.9,154.5,154.5,4687.0],["2021-02-11",156.45,156.45,153.75,154.8,2760.0],["2021-02-12",154.95,157.5,154.95,157.2,3213.0],["2021-02-16",171.0,171.0,155.55,159.75,2840.0],["2021-02-17",163.05,163.05,156.45,159.6,1247.0],["2021-02-18",165.0,165.0,157.2,157.95,12153.0],["2021-02-19",159.0,160.2,157.65,159.15,1887.0],["2021-02-22",159.15,161.25,155.4,155.4,8600.0],["2021-02-23",154.5,159.0,153.15,155.25,8273.0],["2021-02-24",154.2,157.2,154.2,156.0,2587.0],["2021-02-25",153.75,156.0,153.75,154.05,3867.0],["2021-02-26",153.75,153.75,152.85,152.85,1560.0],["2021-03-01",153.75,153.75,148.35,151.95,2880.0],["2021-03-02",153.0,153.0,148.65,150.75,3000.0],["2021-03-03",150.75,151.5,150.75,150.75,1147.0],["2021-03-04",150.75,150.75,148.65,149.25,2960.0],["2021-03-05",150.75,150.75,148.5,149.25,1580.0],["2021-03-08",148.5,150.3,148.5,148.95,273.0],["2021-03-09",149.25,150.0,147.75,148.05,3227.0],["2021-03-10",150.0,150.6,148.05,148.05,647.0],["2021-03-11",148.35,149.94,148.35,149.7,773.0],["2021-03-12",148.05,149.25,148.05,149.25,647.0],["2021-03-15",147.0,149.55,147.0,149.505,100.0],["2021-03-16",148.8,148.95,148.8,148.8,127.0],["2021-03-17",148.5,149.55,147.15,148.2,533.0],["2021-03-18",150.0,150.0,147.9,148.5,100.0],["2021-03-19",149.025,149.025,149.025,149.025,7.0],["2021-03-22",149.325,149.325,147.9,147.9,140.0],["2021-03-23",147.75,148.2,147.75,147.75,1567.0],["2021-03-24",146.7,147.0,144.0,144.0,707.0],["2021-03-25",143.25,146.25,143.25,145.2,553.0],["2021-03-26",144.75,146.25,144.75,145.5,2667.0],["2021-03-29",145.5,146.25,144.315,145.5,353.0],["2021-03-30",145.5,147.75,145.5,146.7,280.0],["2021-03-31",144.75,144.75,143.4,144.3,1120.0],["2021-04-01",145.05,147.45,145.05,146.25,7380.0],["2021-04-05",146.745,146.745,146.4,146.4,87.0],["2021-04-06",144.3,147.45,144.3,146.625,447.0],["2021-04-07",146.7,147.0,146.4,146.4,467.0],["2021-04-08",146.7,147.0,146.7,147.0,80.0],["2021-04-09",147.0,149.7,147.0,149.4,360.0],["2021-04-12",147.0,152.1,147.0,152.1,1087.0],["2021-04-13",152.25,152.25,147.27,148.5,227.0],["2021-04-14",149.22,150.45,148.2,148.2,487.0],["2021-04-15",150.15,150.15,147.75,147.75,9840.0],["2021-04-16",149.55,150.0,147.75,149.1,4207.0],["2021-04-19",148.35,149.1,147.75,147.9,3733.0],["2021-04-20",148.2,148.65,147.9,148.2,2020.0],["2021-04-21",147.96,148.5,147.075,148.2,1553.0],["2021-04-22",148.2,149.25,147.3,148.2,2313.0],["2021-04-23",148.5,148.8,148.425,148.8,407.0],["2021-04-26",148.8,148.95,147.3,147.45,840.0],["2021-04-27",147.6,148.05,147.3,147.45,3060.0],["2021-04-28",147.75,148.5,147.3,148.5,2953.0],["2021-04-29",148.5,148.5,147.9,147.9,780.0],["2021-04-30",148.5,148.5,147.75,147.75,6253.0],["2021-05-03",148.155,148.155,148.155,148.155,13.0],["2021-05-04",149.1,149.1,147.9,148.2,447.0],["2021-05-05",149.7,149.7,148.26,148.35,19047.0],["2021-05-06",149.4,149.4,147.6,147.75,6980.0],["2021-05-07",148.05,148.05,147.6,147.75,300.0],["2021-05-10",147.75,148.2,147.75,147.795,340.0],["2021-05-11",147.75,148.05,147.75,147.75,233.0],["2021-05-12",148.2,148.35,147.75,148.05,333.0],["2021-05-13",148.05,148.05,147.975,148.05,640.0],["2021-05-14",147.9,148.35,147.9,148.35,200.0],["2021-05-17",148.95,148.95,147.75,148.35,140.0],["2021-05-18",148.35,148.35,148.35,148.35,0.0],["2021-05-19",148.125,149.1,148.05,149.1,380.0],["2021-05-20",147.75,147.75,147.75,147.75,13.0],["2021-05-21",148.2,148.425,147.75,147.75,873.0],["2021-05-24",147.75,148.2,147.75,148.2,707.0],["2021-05-25",149.1,149.1,148.2,148.5,1307.0],["2021-05-26",149.1,149.1,148.2,148.35,207.0],["2021-05-27",148.2,148.2,147.975,148.05,367.0],["2021-05-28",148.05,148.05,147.9,148.05,327.0],["2021-06-01",147.9,148.35,147.6,147.75,1993.0],["2021-06-02",147.45,148.2,147.45,148.05,5287.0],["2021-06-03",147.9,148.35,147.9,148.35,10200.0],["2021-06-04",148.35,148.35,148.32,148.35,60.0],["2021-06-07",148.35,148.35,148.2,148.23,113.0],["2021-06-08",148.5,148.5,148.2,148.2,147.0],["2021-06-09",148.35,148.35,148.275,148.275,93.0],["2021-06-10",148.5,149.1,148.35,148.35,300.0],["2021-06-11",148.5,148.5,148.5,148.5,207.0],["2021-06-14",148.8,148.8,148.35,148.5,293.0],["2021-06-15",148.5,149.4,148.35,148.65,1340.0],["2021-06-16",148.5,148.5,148.5,148.5,67.0],["2021-06-17",148.5,148.8,148.5,148.8,100.0],["2021-06-18",148.5,148.65,148.5,148.65,40.0],["2021-06-21",148.485,148.59,148.485,148.59,47.0],["2021-06-22",148.5,148.53,148.5,148.53,700.0],["2021-06-23",148.53,148.53,148.53,148.53,0.0],["2021-06-24",148.785,148.785,148.725,148.725,67.0],["2021-06-25",148.725,148.725,148.725,148.725,0.0],["2021-06-28",148.65,148.65,148.5,148.65,313.0],["2021-06-29",148.65,148.65,148.65,148.65,0.0],["2021-06-30",148.995,148.995,148.995,148.995,27.0],["2021-07-01",149.1,149.1,148.95,149.1,1733.0],["2021-07-02",149.7,149.7,148.95,148.95,100.0],["2021-07-06",149.1,149.175,148.5,148.5,6140.0],["2021-07-07",148.65,148.95,148.5,148.8,667.0],["2021-07-08",148.65,149.25,148.65,149.1,3553.0],["2021-07-09",149.1,149.1,148.95,148.95,160.0],["2021-07-12",148.95,149.25,148.8,148.8,1720.0],["2021-07-13",149.1,149.1,148.95,149.1,87.0],["2021-07-14",149.25,149.4,149.1,149.1,3727.0],["2021-07-15",149.1,149.25,148.95,149.1,15027.0],["2021-07-16",148.95,149.25,148.95,149.25,3660.0],["2021-07-19",149.25,149.4,149.25,149.4,4900.0],["2021-07-20",149.4,149.52,149.25,149.25,9967.0],["2021-07-21",149.4,149.625,149.25,149.4,8120.0],["2021-07-22",149.25,149.25,149.25,149.25,420.0],["2021-07-23",149.4,149.55,149.4,149.55,1793.0],["2021-07-26",149.55,149.7,149.4,149.7,46847.0],["2021-07-27",149.4,149.7,149.4,149.55,4180.0],["2021-07-28",149.4,149.475,149.4,149.4,2220.0],["2021-07-29",149.4,149.475,149.4,149.4,1873.0],["2021-07-30",149.475,149.55,149.4,149.55,1700.0],["2021-08-02",149.55,149.7,149.4,149.55,2893.0],["2021-08-03",149.55,149.7,149.475,149.55,24013.0],["2021-08-04",149.55,149.7,149.55,149.55,2093.0],["2021-08-05",138.75,144.6,136.5,141.45,3360.0],["2021-08-06",141.6,149.19,141.3,144.75,4447.0],["2021-08-09",145.5,145.5,144.15,144.15,667.0],["2021-08-10",141.0,144.0,140.85,143.85,680.0],["2021-08-11",148.5,148.5,145.5,146.85,1987.0],["2021-08-12",143.25,157.65,143.25,153.75,1420.0],["2021-08-13",146.4,152.85,132.45,138.375,1647.0],["2021-08-16",135.75,135.75,121.8,124.5,1093.0],["2021-08-17",130.2,130.2,120.3,120.9,533.0],["2021-08-18",123.75,126.3,114.0,115.8,747.0],["2021-08-19",119.85,119.85,93.6,111.75,767.0],["2021-08-20",117.0,118.35,105.15,113.7,600.0],["2021-08-23",123.3,123.75,109.05,109.05,347.0],["2021-08-24",112.65,122.7,112.5,120.45,227.0],["2021-08-25",123.525,125.7,112.5,112.5,253.0],["2021-08-26",123.0,123.0,121.5,122.25,193.0],["2021-08-27",127.35,127.35,110.85,120.075,520.0],["2021-08-30",122.25,123.75,119.7,123.75,120.0],["2021-08-31",116.1,119.55,112.65,116.7,1820.0],["2021-09-01",113.25,117.525,109.05,114.375,11400.0],["2021-09-02",114.0,123.75,98.7,104.7,4660.0],["2021-09-03",103.65,110.55,102.75,108.6,940.0],["2021-09-07",120.3,184.05,120.3,148.5,644333.0],["2021-09-08",141.75,165.0,141.0,152.25,62340.0],["2021-09-09",148.5,172.2,145.35,157.95,33853.0],["2021-09-10",153.15,163.8,144.15,145.5,9153.0],["2021-09-13",145.5,152.55,144.3,147.9,4647.0],["2021-09-14",144.3,159.6,144.3,151.95,5853.0],["2021-09-15",164.4,170.85,155.7,169.35,16833.0],["2021-09-16",169.95,183.3,167.1,180.45,11587.0],["2021-09-17",176.7,210.0,167.55,170.7,61500.0],["2021-09-20",166.5,173.55,160.65,171.0,12487.0],["2021-09-21",166.65,166.65,152.7,163.35,11520.0],["2021-09-22",161.55,163.35,154.155,162.0,3693.0],["2021-09-23",162.0,162.0,145.8,147.3,4513.0],["2021-09-24",148.2,156.3,142.65,145.5,1713.0],["2021-09-27",144.75,155.1,124.65,126.6,10780.0],["2021-09-28",126.6,129.825,120.0,121.05,6293.0],["2021-09-29",120.75,127.2,105.0,106.05,5047.0],["2021-09-30",104.25,109.725,100.2,106.2,7500.0],["2021-10-01",106.5,114.0,98.925,107.1,13367.0],["2021-10-04",108.75,108.75,97.8,99.15,2407.0],["2021-10-05",102.75,105.63,90.6,93.45,3927.0],["2021-10-06",93.0,104.52,82.35,93.75,4480.0],["2021-10-07",92.55,98.4,88.89,94.2,1507.0],["2021-10-08",94.95,97.05,88.35,95.85,873.0],["2021-10-11",99.6,101.25,91.65,95.25,3660.0],["2021-10-12",95.85,97.5,94.35,94.35,1313.0],["2021-10-13",97.5,101.775,97.5,101.1,1107.0],["2021-10-14",99.0,104.475,94.95,96.0,2100.0],["2021-10-15",96.0,104.25,91.8,94.8,7000.0],["2021-10-18",94.95,101.4,90.6,91.65,3980.0],["2021-10-19",92.7,97.5,84.75,90.0,3060.0],["2021-10-20",90.15,96.45,90.15,92.25,1547.0],["2021-10-21",91.8,95.7,91.8,91.95,213.0],["2021-10-22",92.4,100.8,91.95,100.8,680.0],["2021-10-25",100.8,100.8,90.9,98.85,1133.0],["2021-10-26",96.6,104.25,96.6,103.8,1980.0],["2021-10-27",100.05,104.25,93.15,96.6,2927.0],["2021-10-28",96.15,103.95,96.15,103.2,1000.0],["2021-10-29",100.65,105.0,100.65,105.0,687.0],["2021-11-01",106.35,114.6,106.05,114.6,1567.0],["2021-11-02",114.6,122.55,109.2,122.55,2040.0],["2021-11-03",121.35,131.85,121.35,126.9,2267.0],["2021-11-04",123.9,123.9,116.655,117.75,600.0],["2021-11-05",114.75,115.5,110.325,112.05,447.0],["2021-11-08",117.195,120.6,115.95,120.6,220.0],["2021-11-09",119.1,120.525,113.025,116.25,540.0],["2021-11-10",116.4,124.35,114.45,119.25,453.0],["2021-11-11",116.1,155.31,111.045,142.5,11153.0],["2021-11-12",150.0,150.0,132.9,142.05,4480.0],["2021-11-15",137.55,147.15,132.45,142.5,2193.0],["2021-11-16",137.25,142.65,133.95,142.65,1973.0],["2021-11-17",149.85,153.0,140.25,148.8,8033.0],["2021-11-18",149.85,149.85,147.0,147.0,1667.0],["2021-11-19",133.65,144.9,127.275,138.0,2960.0],["2021-11-22",140.55,145.125,135.15,136.8,2060.0],["2021-11-23",136.8,149.85,133.65,136.65,2833.0],["2021-11-24",136.65,145.35,133.8,139.5,1507.0],["2021-11-26",136.35,138.6,135.3,135.3,180.0],["2021-11-29",134.4,144.15,134.4,136.05,980.0],["2021-11-30",148.35,148.35,130.65,136.05,2013.0],["2021-12-01",136.35,145.65,131.25,131.4,12727.0],["2021-12-02",134.7,142.2,127.5,139.5,2207.0],["2021-12-03",138.6,142.5,132.75,140.4,3680.0],["2021-12-06",133.05,139.875,129.0,132.0,4800.0],["2021-12-07",136.5,136.65,130.5,130.5,987.0],["2021-12-08",127.8,134.175,120.0,120.0,3153.0],["2021-12-09",116.4,123.6,110.25,112.8,6260.0],["2021-12-10",113.25,122.1,108.15,109.65,2747.0],["2021-12-13",108.6,116.55,108.6,109.8,2173.0],["2021-12-14",108.0,117.0,102.9,103.2,987.0],["2021-12-15",103.65,112.95,103.65,107.7,2453.0],["2021-12-16",106.5,115.05,102.75,103.05,4800.0],["2021-12-17",102.75,107.25,96.75,98.25,4640.0],["2021-12-20",101.1,106.8,92.1,100.65,3800.0],["2021-12-21",98.4,101.55,92.4,99.3,2440.0],["2021-12-22",97.5,106.425,97.5,104.4,3120.0],["2021-12-23",102.3,116.625,99.825,107.7,4993.0],["2021-12-27",114.45,114.45,99.0,100.65,2880.0],["2021-12-28",98.4,100.8,90.6,92.85,6520.0],["2021-12-29",91.5,106.65,90.3,101.55,9080.0],["2021-12-30",100.05,108.45,94.05,101.55,3467.0],["2021-12-31",102.0,103.5,94.8,96.6,3760.0],["2022-01-03",94.8,99.0,88.2,90.15,4840.0],["2022-01-04",92.25,92.25,78.75,83.1,11120.0],["2022-01-05",81.0,88.5,79.8,79.8,10920.0],["2022-01-06",79.65,88.5,72.78,77.25,9973.0],["2022-01-07",79.8,87.15,72.15,80.85,10707.0],["2022-01-10",76.47,83.25,76.47,81.6,960.0],["2022-01-11",78.0,82.8,75.0,75.9,18660.0],["2022-01-12",78.0,79.5,68.475,70.8,4527.0],["2022-01-13",69.0,72.75,67.5,69.39,2360.0],["2022-01-14",71.55,71.55,60.6,69.6,1900.0],["2022-01-18",67.95,72.225,59.25,60.0,2100.0],["2022-01-19",60.0,66.9,57.9,61.05,12433.0],["2022-01-20",61.05,70.35,54.6,56.4,4260.0],["2022-01-21",57.15,61.95,47.25,49.95,11180.0],["2022-01-24",47.7,49.575,43.5,46.5,12653.0],["2022-01-25",45.45,49.125,40.2,46.5,12960.0],["2022-01-26",46.5,47.7,41.1,41.1,2293.0],["2022-01-27",43.5,43.95,35.85,36.0,1660.0],["2022-01-28",37.8,40.98,29.7,34.05,4033.0],["2022-01-31",33.0,35.85,30.525,35.85,6433.0],["2022-02-01",35.4,35.4,32.85,34.95,5260.0],["2022-02-02",33.9,34.95,30.75,34.35,30853.0],["2022-02-03",33.0,34.05,33.0,33.0,3367.0],["2022-02-04",33.0,37.05,33.0,36.3,3133.0],["2022-02-07",35.25,37.2,35.25,36.75,6033.0],["2022-02-08",35.55,39.45,35.55,37.5,4233.0],["2022-02-09",36.75,40.35,36.75,38.85,4100.0],["2022-02-10",37.65,45.0,37.65,40.5,9553.0],["2022-02-11",39.3,46.95,38.25,43.35,4427.0],["2022-02-14",42.45,46.95,40.95,44.25,3060.0],["2022-02-15",45.9,49.35,45.45,48.0,3967.0],["2022-02-16",48.45,48.45,42.825,44.85,4853.0],["2022-02-17",43.5,48.0,38.25,42.3,2213.0],["2022-02-18",41.1,43.2,39.6,40.95,3653.0],["2022-02-22",40.35,42.0,38.4,38.4,2607.0],["2022-02-23",38.55,41.1,37.5,39.75,6080.0],["2022-02-24",38.7,42.9,37.8,41.1,1887.0],["2022-02-25",43.95,45.3,41.4,43.2,980.0],["2022-02-28",44.55,46.5,42.6,45.3,1500.0],["2022-03-01",45.75,50.25,45.0,46.65,933.0],["2022-03-02",47.4,49.2,44.4,44.55,1473.0],["2022-03-03",46.935,46.935,40.95,40.95,1407.0],["2022-03-04",43.5,43.5,41.25,41.7,593.0],["2022-03-07",41.7,43.125,37.65,37.65,2007.0],["2022-03-08",40.2,40.2,33.0,37.5,3820.0],["2022-03-09",40.5,49.65,35.25,42.9,5327.0],["2022-03-10",44.85,45.0,37.65,43.65,8453.0],["2022-03-11",43.65,54.6,40.65,54.45,14120.0],["2022-03-14",54.6,59.58,48.75,49.95,11480.0],["2022-03-15",48.6,52.65,45.0,47.55,7007.0],["2022-03-16",46.05,51.15,45.3,45.3,6940.0],["2022-03-17",49.5,55.05,47.55,52.2,14340.0],["2022-03-18",50.4,55.5,41.4,41.4,19067.0],["2022-03-21",45.0,48.75,43.95,46.95,12167.0],["2022-03-22",49.05,51.3,47.55,48.75,14580.0],["2022-03-23",49.575,53.25,46.95,52.2,11073.0],["2022-03-24",50.85,55.95,45.15,49.05,13640.0],["2022-03-25",48.45,50.4,47.85,49.8,1727.0],["2022-03-28",48.75,51.6,44.4,45.45,6187.0],["2022-03-29",46.95,48.3,45.3,47.1,1413.0],["2022-03-30",47.4,49.77,44.13,44.55,1147.0],["2022-03-31",47.67,47.67,45.15,45.15,247.0],["2022-04-01",45.9,45.9,42.375,43.05,2273.0],["2022-04-04",44.1,51.3,44.1,50.25,1187.0],["2022-04-05",49.5,51.0,45.15,46.8,3007.0],["2022-04-06",47.1,49.8,45.45,46.8,1133.0],["2022-04-07",45.45,48.0,42.0,43.5,3007.0],["2022-04-08",43.95,45.105,40.95,43.65,167.0],["2022-04-11",43.65,43.65,43.65,43.65,47.0],["2022-04-12",49.5,49.5,45.0,45.15,773.0],["2022-04-13",45.45,46.5,44.4,44.4,1913.0],["2022-04-14",45.0,45.45,44.55,44.55,133.0],["2022-04-18",43.8,46.2,43.65,45.75,1173.0],["2022-04-19",45.75,46.575,42.0,45.45,5293.0],["2022-04-20",45.0,48.9,44.85,45.9,3347.0],["2022-04-21",45.6,47.1,41.7,44.55,2853.0],["2022-04-22",43.5,45.525,43.05,44.7,853.0],["2022-04-25",43.755,47.7,43.755,44.85,2480.0],["2022-04-26",46.5,46.65,42.6,45.0,1900.0],["2022-04-27",45.0,45.0,41.4,42.45,907.0],["2022-04-28",42.3,42.3,40.5,41.25,5527.0],["2022-04-29",40.5,40.98,38.55,38.55,1033.0],["2022-05-02",39.15,39.75,38.55,39.15,800.0],["2022-05-03",39.15,46.35,38.55,44.7,18253.0],["2022-05-04",45.3,45.45,43.65,44.25,320.0],["2022-05-05",41.85,41.85,38.55,38.55,547.0],["2022-05-06",38.55,39.3,38.55,38.55,220.0],["2022-05-09",38.55,39.3,33.72,37.5,1047.0],["2022-05-10",35.925,37.05,33.3,36.9,1067.0],["2022-05-11",36.675,36.675,33.6,33.675,267.0],["2022-05-12",37.125,40.2,33.15,34.2,1593.0],["2022-05-13",35.1,35.25,34.425,35.25,153.0],["2022-05-16",35.55,36.15,34.2,34.8,747.0],["2022-05-17",36.75,37.05,34.8,37.05,960.0],["2022-05-18",38.4,44.85,38.4,39.75,1113.0],["2022-05-19",39.6,42.0,38.4,40.8,733.0],["2022-05-20",40.65,40.65,36.75,37.2,533.0],["2022-05-23",37.95,41.25,37.95,40.5,100.0],["2022-05-24",38.82,38.97,38.175,38.175,120.0],["2022-05-25",38.85,38.85,38.85,38.85,27.0],["2022-05-26",39.6,39.6,38.25,38.25,253.0],["2022-05-27",37.2,41.55,37.2,41.55,173.0],["2022-05-31",41.85,41.85,37.2,37.2,53.0],["2022-06-01",43.8,43.8,37.515,38.25,267.0],["2022-06-02",38.25,38.25,36.3,36.6,987.0],["2022-06-03",36.6,38.25,36.3,36.3,467.0],["2022-06-06",36.45,39.0,36.0,38.55,320.0],["2022-06-07",36.6,44.46,36.6,41.85,407.0],["2022-06-08",43.5,44.325,39.15,39.15,227.0],["2022-06-09",39.15,39.15,39.15,39.15,20.0],["2022-06-10",38.55,39.6,35.25,36.45,427.0],["2022-06-13",34.95,35.595,34.95,35.595,107.0],["2022-06-14",35.64,35.64,32.1,32.1,207.0],["2022-06-15",32.7,37.35,32.4,34.65,313.0],["2022-06-16",33.0,33.3,31.5,33.3,140.0],["2022-06-17",32.25,38.475,32.25,36.15,273.0],["2022-06-21",40.2,40.2,33.6,36.3,293.0],["2022-06-22",40.05,40.35,39.0,40.35,427.0],["2022-06-23",40.95,41.25,40.05,40.05,173.0],["2022-06-24",41.4,51.45,37.5,51.45,6080.0],["2022-06-27",51.75,52.5,48.0,50.4,2327.0],["2022-06-28",47.1,50.4,46.8,49.8,1227.0],["2022-06-29",46.65,47.7,44.715,46.5,173.0],["2022-06-30",45.0,46.755,44.025,45.0,207.0],["2022-07-01",48.75,48.75,45.15,47.25,207.0],["2022-07-05",42.6,50.1,42.6,48.3,160.0],["2022-07-06",49.8,49.8,49.2,49.2,47.0],["2022-07-07",45.75,49.05,45.75,49.05,73.0],["2022-07-08",49.2,50.7,46.2,50.7,60.0],["2022-07-11",51.9,53.1,46.65,52.95,180.0],["2022-07-12",54.45,54.45,50.85,52.5,200.0],["2022-07-13",48.9,50.1,47.145,50.1,373.0],["2022-07-14",51.0,51.0,48.15,50.55,473.0],["2022-07-15",50.4,52.95,50.25,51.0,167.0],["2022-07-18",52.5,52.5,50.1,51.885,153.0],["2022-07-19",53.4,53.4,51.15,51.15,147.0],["2022-07-20",51.795,52.5,49.8,51.15,193.0],["2022-07-21",46.35,51.45,46.35,51.45,100.0],["2022-07-22",52.35,52.35,47.43,48.3,67.0],["2022-07-25",51.255,53.55,47.55,51.3,240.0],["2022-07-26",52.5,52.5,45.3,47.52,627.0],["2022-07-27",47.1,47.1,44.265,44.265,67.0],["2022-07-28",50.7,50.7,44.25,45.0,313.0],["2022-07-29",44.7,45.0,37.8,38.25,1333.0],["2022-08-01",39.3,45.0,38.25,45.0,1907.0],["2022-08-02",43.2,54.75,43.2,49.8,1147.0],["2022-08-03",49.8,54.0,41.1,43.125,2940.0],["2022-08-04",39.3,46.65,39.3,44.85,980.0],["2022-08-05",43.5,44.1,40.68,42.0,413.0],["2022-08-08",42.0,48.45,40.05,46.125,2400.0],["2022-08-09",44.55,50.85,44.4,46.35,1147.0],["2022-08-10",43.8,45.075,40.35,43.965,487.0],["2022-08-11",41.4,48.3,41.1,45.0,847.0],["2022-08-12",44.25,44.25,43.5,43.5,180.0],["2022-08-15",43.5,45.6,43.5,44.7,107.0],["2022-08-16",44.565,44.565,43.65,44.25,153.0],["2022-08-17",43.5,43.725,40.5,42.15,253.0],["2022-08-18",42.45,42.45,40.5,40.65,120.0],["2022-08-19",40.545,40.545,38.25,39.0,373.0],["2022-08-22",38.37,38.55,38.25,38.25,107.0],["2022-08-23",40.05,40.05,38.25,38.4,127.0],["2022-08-24",38.25,41.265,37.8,39.0,593.0],["2022-08-25",40.5,43.95,39.0,43.95,233.0],["2022-08-26",42.975,42.975,42.975,42.975,27.0],["2022-08-29",38.4,38.4,38.355,38.4,220.0],["2022-08-30",39.15,41.1,38.25,38.55,307.0],["2022-08-31",38.55,38.55,38.25,38.55,167.0],["2022-09-01",38.67,40.95,37.5,40.95,247.0],["2022-09-02",41.7,42.75,37.5,39.9,207.0],["2022-09-06",46.35,46.35,35.25,37.35,873.0],["2022-09-07",40.5,43.35,38.1,39.9,560.0],["2022-09-08",42.9,43.5,36.75,39.6,647.0],["2022-09-09",38.55,38.55,36.9,36.9,220.0],["2022-09-12",34.8,41.94,34.5,40.95,287.0],["2022-09-13",38.7,38.7,35.25,35.55,327.0],["2022-09-14",35.85,36.645,32.4,32.4,1300.0],["2022-09-15",33.0,33.0,30.15,30.3,1267.0],["2022-09-16",32.25,32.25,29.85,30.75,2013.0],["2022-09-19",30.15,31.5,29.85,31.05,353.0],["2022-09-20",31.5,32.85,30.9,31.05,527.0],["2022-09-21",30.0,37.725,28.8,34.2,1440.0],["2022-09-22",34.05,35.85,30.15,35.85,587.0],["2022-09-23",32.4,34.05,29.85,34.05,307.0],["2022-09-26",34.05,34.05,34.05,34.05,27.0],["2022-09-27",34.35,35.7,31.2,31.2,400.0],["2022-09-28",30.9,31.2,30.45,30.45,287.0],["2022-09-29",31.095,32.7,30.0,32.55,387.0],["2022-09-30",34.05,36.75,30.3,30.3,427.0],["2022-10-03",30.45,30.45,30.45,30.45,93.0],["2022-10-04",36.3,36.3,31.2,31.95,287.0],["2022-10-05",33.0,33.45,30.9,33.225,320.0],["2022-10-06",36.3,36.3,32.4,32.4,733.0],["2022-10-07",34.5,37.35,30.915,31.5,1547.0],["2022-10-10",31.5,33.975,30.885,32.4,833.0],["2022-10-11",33.0,36.9,30.75,33.75,800.0],["2022-10-12",32.1,33.66,31.95,33.45,133.0],["2022-10-13",33.9,36.9,31.5,36.0,320.0],["2022-10-14",36.6,37.5,34.2,34.2,413.0],["2022-10-17",35.49,36.75,34.65,34.65,107.0],["2022-10-18",37.35,41.25,34.8,41.25,1907.0],["2022-10-19",40.65,40.8,39.0,39.15,240.0],["2022-10-20",42.6,42.6,39.3,39.3,760.0],["2022-10-21",40.2,42.435,37.8,40.5,453.0],["2022-10-24",39.45,40.65,37.2,39.3,267.0],["2022-10-25",37.785,37.875,36.6,36.6,247.0],["2022-10-26",35.55,36.3,33.75,33.9,227.0],["2022-10-27",33.75,35.7,32.91,35.25,180.0],["2022-10-28",35.25,35.25,35.25,35.25,80.0],["2022-10-31",35.4,35.4,34.2,34.395,180.0],["2022-11-01",33.9,33.9,30.3,32.85,1127.0],["2022-11-02",33.33,35.4,30.45,31.2,1200.0],["2022-11-03",31.2,32.25,31.2,31.95,153.0],["2022-11-04",31.5,32.1,29.25,30.0,1327.0],["2022-11-07",29.955,30.975,29.4,30.0,540.0],["2022-11-08",30.9,30.9,29.25,30.0,193.0],["2022-11-09",31.2,31.2,28.5,28.5,247.0],["2022-11-10",30.3,30.3,27.75,27.9,427.0],["2022-11-11",28.65,29.1,27.3,27.6,527.0],["2022-11-14",27.75,27.75,26.7,26.85,773.0],["2022-11-15",26.55,28.725,18.75,18.75,5413.0],["2022-11-16",21.0,21.0,17.85,18.6,1087.0],["2022-11-17",18.0,18.0,15.3,16.65,2320.0],["2022-11-18",15.9,15.9,12.6,13.35,17800.0],["2022-11-21",13.71,13.71,12.825,13.35,720.0],["2022-11-22",14.7,14.7,12.45,12.675,1960.0],["2022-11-23",12.9,12.9,11.85,12.0,653.0],["2022-11-25",12.0,12.315,11.805,12.315,147.0],["2022-11-28",12.15,13.065,11.7,12.0,1407.0],["2022-11-29",12.12,13.2,11.7,12.0,1353.0],["2022-11-30",12.0,12.105,8.97,9.0,13127.0],["2022-12-01",9.0,9.555,7.995,8.25,6080.0],["2022-12-02",8.01,8.85,7.8,8.25,4660.0],["2022-12-05",8.115,8.7,7.8,8.1,1573.0],["2022-12-06",7.5,8.25,7.2,7.5,5293.0],["2022-12-07",7.5,7.8,7.05,7.35,3327.0],["2022-12-08",7.365,7.8,6.99,7.05,3680.0],["2022-12-09",7.665,7.8,7.08,7.08,3913.0],["2022-12-12",7.23,7.8,6.75,6.75,9880.0],["2022-12-13",7.065,7.725,6.195,6.3,10033.0],["2022-12-14",6.75,8.1,6.15,6.54,198887.0],["2022-12-15",9.0,9.15,6.3,7.2,628687.0],["2022-12-16",6.765,7.485,5.145,6.66,193893.0],["2022-12-19",6.0,8.85,6.0,7.2,252713.0],["2022-12-20",8.04,9.075,7.2,7.44,291413.0],["2022-12-21",6.45,8.7,6.15,7.35,140520.0],["2022-12-22",6.75,7.275,6.345,6.825,69993.0],["2022-12-23",6.33,8.055,6.165,7.95,68727.0],["2022-12-27",6.96,8.85,6.75,7.965,247507.0],["2022-12-28",7.95,10.17,7.62,8.805,177727.0],["2022-12-29",8.55,10.35,8.55,9.495,172333.0],["2022-12-30",8.715,9.45,8.265,8.73,56593.0],["2023-01-03",8.52,9.0,7.815,8.415,43373.0],["2023-01-04",8.205,9.0,7.815,8.7,47233.0],["2023-01-05",8.715,9.285,8.28,8.43,22067.0],["2023-01-06",8.25,9.285,7.875,9.15,37460.0],["2023-01-09",9.285,10.275,8.7,10.2,45693.0],["2023-01-10",10.2,10.2,8.865,9.045,59007.0],["2023-01-11",8.97,9.735,8.775,9.345,80273.0],["2023-01-12",9.345,9.555,7.965,9.3,157140.0],["2023-01-13",8.85,9.525,8.55,9.3,19353.0],["2023-01-17",9.0,10.05,9.0,9.72,40060.0],["2023-01-18",9.75,9.87,9.0,9.15,51800.0],["2023-01-19",8.88,9.48,8.49,9.075,18013.0],["2023-01-20",9.0,9.84,9.0,9.495,38700.0],["2023-01-23",9.735,9.735,9.0,9.03,17360.0],["2023-01-24",9.15,9.435,8.4,8.88,187193.0],["2023-01-25",9.0,9.75,8.55,9.0,51887.0],["2023-01-26",9.0,10.95,9.0,10.8,31353.0],["2023-01-27",11.25,11.85,10.8,10.8,27293.0],["2023-01-30",10.5,11.175,10.5,10.65,3713.0],["2023-01-31",11.07,11.175,10.5,10.605,11100.0],["2023-02-01",10.95,11.175,10.5,10.5,15053.0],["2023-02-02",10.8,11.25,10.755,10.95,15693.0],["2023-02-03",11.1,12.0,10.8,11.385,23533.0],["2023-02-06",10.95,12.0,10.95,11.55,13127.0],["2023-02-07",11.85,11.85,10.89,11.16,18433.0],["2023-02-08",11.4,11.7,10.95,11.55,5867.0],["2023-02-09",12.0,17.7,12.0,16.95,621633.0],["2023-02-10",16.05,18.9,13.95,17.1,211520.0],["2023-02-13",17.4,20.25,17.1,19.845,128807.0],["2023-02-14",19.5,20.7,14.295,15.15,115573.0],["2023-02-15",15.6,15.6,12.045,13.8,50967.0],["2023-02-16",13.515,16.05,12.9,14.25,38387.0],["2023-02-17",14.25,14.25,13.5,13.95,14980.0],["2023-02-21",13.5,13.95,12.75,13.275,18867.0],["2023-02-22",13.2,14.1,13.065,13.35,5153.0],["2023-02-23",13.5,15.75,13.5,15.6,27947.0],["2023-02-24",15.9,15.9,14.265,14.73,17213.0],["2023-02-27",15.0,15.3,14.28,14.715,11987.0],["2023-02-28",14.55,15.3,14.55,14.82,5267.0],["2023-03-01",15.15,18.0,14.325,16.95,31140.0],["2023-03-02",16.8,17.4,16.245,16.95,4587.0],["2023-03-03",16.95,17.25,15.75,16.05,7647.0],["2023-03-06",15.75,17.1,15.75,16.2,8580.0],["2023-03-07",16.5,16.95,15.9,16.8,8920.0],["2023-03-08",16.8,17.25,15.18,15.45,14887.0],["2023-03-09",15.15,16.05,14.505,14.64,9893.0],["2023-03-10",14.7,14.7,12.165,12.75,16073.0],["2023-03-13",12.45,13.635,12.15,12.15,10840.0],["2023-03-14",11.58,14.55,11.445,13.815,18647.0],["2023-03-15",13.95,13.95,13.2,13.575,3500.0],["2023-03-16",13.65,13.95,13.365,13.5,1927.0],["2023-03-17",13.5,13.8,12.9,13.35,6153.0],["2023-03-20",13.59,13.74,12.645,12.75,7927.0],["2023-03-21",13.5,16.2,13.35,15.45,32693.0],["2023-03-22",15.9,16.65,14.4,14.895,20853.0],["2023-03-23",14.1,14.25,10.545,11.535,51220.0],["2023-03-24",11.25,11.535,10.23,10.5,19047.0],["2023-03-27",10.8,11.7,9.15,9.465,25860.0],["2023-03-28",9.75,9.75,8.25,8.655,15000.0],["2023-03-29",8.4,9.57,8.265,9.15,9007.0],["2023-03-30",9.12,9.12,7.995,8.55,25807.0],["2023-03-31",8.715,9.69,8.265,9.03,29240.0],["2023-04-03",9.15,9.15,8.865,9.075,7773.0],["2023-04-04",9.0,9.075,8.775,8.91,2113.0],["2023-04-05",9.0,9.06,8.34,8.775,4893.0],["2023-04-06",8.55,8.85,8.445,8.445,3007.0],["2023-04-10",8.325,9.495,8.25,9.495,3987.0],["2023-04-11",9.3,9.81,8.775,9.6,3127.0],["2023-04-12",9.54,10.2,9.315,9.735,9700.0],["2023-04-13",9.825,10.2,9.525,10.185,5853.0],["2023-04-14",9.825,10.2,9.66,10.185,2733.0],["2023-04-17",9.93,10.965,9.9,10.68,4013.0],["2023-04-18",10.8,10.95,10.35,10.8,2033.0],["2023-04-19",10.5,11.46,10.35,10.65,4680.0],["2023-04-20",10.65,10.92,9.75,10.05,4027.0],["2023-04-21",9.9,10.665,9.015,10.14,3153.0],["2023-04-24",9.75,10.14,8.505,9.75,2820.0],["2023-04-25",9.75,10.725,9.27,9.69,2840.0],["2023-04-26",9.315,10.005,9.165,9.6,1960.0],["2023-04-27",9.75,9.99,8.7,9.75,4533.0],["2023-04-28",9.975,9.975,9.225,9.225,2573.0],["2023-05-01",9.15,9.855,8.925,9.3,5033.0],["2023-05-02",10.08,10.08,9.045,9.795,2967.0],["2023-05-03",9.795,9.795,9.09,9.225,3313.0],["2023-05-04",9.075,9.27,8.25,9.15,4953.0],["2023-05-05",9.105,9.15,8.55,9.15,4580.0],["2023-05-08",9.0,9.15,8.385,8.88,5160.0],["2023-05-09",9.015,9.45,8.775,9.225,2840.0],["2023-05-10",9.3,10.185,8.55,9.36,8367.0],["2023-05-11",9.075,9.36,8.25,8.475,16227.0],["2023-05-12",8.4,8.625,8.265,8.55,3720.0],["2023-05-15",8.745,9.0,8.43,9.0,2633.0],["2023-05-16",8.25,9.15,7.605,8.25,9660.0],["2023-05-17",8.145,8.55,7.8,8.25,3200.0],["2023-05-18",8.25,8.61,7.8,8.4,10313.0],["2023-05-19",8.46,8.61,7.965,8.4,5087.0],["2023-05-22",8.4,9.45,8.4,8.88,5773.0],["2023-05-23",9.225,9.45,8.28,9.15,7367.0],["2023-05-24",9.15,9.75,9.06,9.255,3187.0],["2023-05-25",9.45,9.45,8.7,9.0,2500.0],["2023-05-26",9.15,9.735,9.15,9.72,7740.0],["2023-05-30",9.435,9.735,9.24,9.735,2167.0],["2023-05-31",9.75,9.9,9.24,9.3,1987.0],["2023-06-01",9.42,9.825,7.65,8.82,20167.0],["2023-06-02",8.835,9.75,8.43,9.54,2600.0],["2023-06-05",9.54,10.05,9.03,9.36,7327.0],["2023-06-06",9.315,10.05,9.075,9.675,7720.0],["2023-06-07",9.6,9.855,9.45,9.69,2053.0],["2023-06-08",9.69,9.825,9.15,9.15,7953.0],["2023-06-09",9.3,9.3,9.0,9.03,2813.0],["2023-06-12",9.0,9.375,8.55,9.375,2060.0],["2023-06-13",9.24,9.84,9.075,9.375,3360.0],["2023-06-14",9.615,9.84,9.165,9.675,1900.0],["2023-06-15",9.9,9.9,9.36,9.9,2993.0],["2023-06-16",9.9,10.5,9.48,10.5,3433.0],["2023-06-20",10.47,10.5,9.75,10.5,3207.0],["2023-06-21",10.125,10.5,9.6,10.35,4220.0],["2023-06-22",9.915,10.26,9.675,9.78,1753.0],["2023-06-23",10.08,10.08,9.24,9.24,5953.0],["2023-06-26",9.33,9.75,8.28,9.3,13633.0],["2023-06-27",9.54,9.6,9.0,9.465,2840.0],["2023-06-28",9.75,10.08,8.58,9.15,8013.0],["2023-06-29",9.15,9.75,8.7,9.15,6193.0],["2023-06-30",8.88,9.3,8.25,8.25,14787.0],["2023-07-03",8.55,9.27,8.55,9.165,1767.0],["2023-07-05",9.0,9.525,9.0,9.15,3580.0],["2023-07-06",9.3,9.9,9.0,9.315,1180.0],["2023-07-07",9.6,9.765,9.15,9.675,4387.0],["2023-07-10",9.6,10.08,9.45,9.825,5280.0],["2023-07-11",9.435,10.08,9.435,9.99,6840.0],["2023-07-12",9.825,11.25,9.735,10.695,3847.0],["2023-07-13",10.95,10.95,10.35,10.575,1547.0],["2023-07-14",10.95,11.235,10.53,11.085,8253.0],["2023-07-17",10.8,12.0,10.8,11.4,5140.0],["2023-07-18",11.13,12.0,11.025,11.925,3393.0],["2023-07-19",11.85,12.15,11.655,12.15,1573.0],["2023-07-20",12.15,13.125,12.15,12.6,4033.0],["2023-07-21",12.6,13.5,12.18,12.9,6660.0],["2023-07-24",13.485,13.485,11.7,12.165,10027.0],["2023-07-25",12.0,12.3,11.925,12.0,5253.0],["2023-07-26",12.015,12.84,11.85,12.285,6180.0],["2023-07-27",12.765,12.765,12.0,12.0,15407.0],["2023-07-28",12.0,12.45,11.82,12.12,6467.0],["2023-07-31",11.535,12.3,11.535,11.58,4173.0],["2023-08-01",11.82,13.05,11.7,12.6,24800.0],["2023-08-02",12.63,12.9,12.315,12.735,3360.0],["2023-08-03",12.525,13.05,12.45,12.45,2913.0],["2023-08-04",12.51,13.035,12.3,13.035,4320.0],["2023-08-07",13.02,13.5,12.345,12.675,7860.0],["2023-08-08",13.05,13.05,12.315,12.615,2147.0],["2023-08-09",12.975,13.77,12.825,13.32,15660.0],["2023-08-10",13.2,13.2,7.845,9.03,75420.0],["2023-08-11",9.0,9.045,7.5,7.725,101327.0],["2023-08-14",8.7,8.805,7.65,8.7,33360.0],["2023-08-15",8.55,9.9,8.55,9.0,4687.0],["2023-08-16",8.805,9.6,8.7,9.15,4647.0],["2023-08-17",9.45,9.45,8.7,8.85,1920.0],["2023-08-18",9.045,9.15,8.55,8.58,1407.0],["2023-08-21",9.03,9.06,8.85,8.85,1987.0],["2023-08-22",9.735,9.735,8.955,9.0,1720.0],["2023-08-23",9.24,9.3,8.475,9.0,2300.0],["2023-08-24",9.09,9.165,8.715,9.0,787.0],["2023-08-25",8.85,9.09,8.535,8.865,853.0],["2023-08-28",8.565,8.85,8.085,8.7,2347.0],["2023-08-29",8.55,8.7,7.995,8.55,2087.0],["2023-08-30",8.28,8.7,7.8,8.7,3160.0],["2023-08-31",8.34,8.625,7.5,8.235,8707.0],["2023-09-01",7.995,9.0,7.995,8.28,9293.0],["2023-09-05",8.4,8.55,7.65,8.22,18567.0],["2023-09-06",8.055,8.13,7.5,7.74,9020.0],["2023-09-07",7.89,8.04,7.5,7.695,2920.0],["2023-09-08",7.65,7.965,7.155,7.83,9053.0],["2023-09-11",8.01,8.04,7.8,7.815,1413.0],["2023-09-12",7.89,7.965,7.635,7.65,1567.0],["2023-09-13",7.605,7.77,7.05,7.23,7913.0],["2023-09-14",7.485,7.95,7.05,7.515,2147.0],["2023-09-15",7.5,7.68,6.96,6.96,2320.0],["2023-09-18",7.065,7.425,7.065,7.125,3513.0],["2023-09-19",7.11,7.365,7.11,7.275,1087.0],["2023-09-20",7.365,7.365,6.75,6.75,3867.0],["2023-09-21",7.125,7.2,6.6,6.87,4607.0],["2023-09-22",6.45,7.125,6.45,6.75,5087.0],["2023-09-25",6.795,7.2,6.6,6.63,5827.0],["2023-09-26",6.795,7.11,6.75,6.78,2260.0],["2023-09-27",7.05,7.5,6.78,7.05,3333.0],["2023-09-28",7.05,7.5,6.96,7.035,6787.0],["2023-09-29",7.05,7.515,7.035,7.35,5320.0],["2023-10-02",7.62,7.665,7.2,7.275,2267.0],["2023-10-03",7.305,7.545,6.765,7.05,3407.0],["2023-10-04",7.185,7.185,6.615,6.75,3507.0],["2023-10-05",7.11,7.11,6.63,6.69,3927.0],["2023-10-06",6.795,7.02,6.615,6.84,567.0],["2023-10-09",6.945,7.005,6.675,6.675,1060.0],["2023-10-10",6.75,6.9,6.6,6.75,2307.0],["2023-10-11",6.855,7.35,6.39,6.435,11447.0],["2023-10-12",6.57,6.975,6.3,6.45,7527.0],["2023-10-13",6.795,6.795,6.375,6.405,4433.0],["2023-10-16",6.585,6.81,6.3,6.48,4553.0],["2023-10-17",6.675,6.9,6.6,6.75,4967.0],["2023-10-18",6.975,7.05,6.75,7.05,2513.0],["2023-10-19",7.14,7.5,6.84,6.84,2460.0],["2023-10-20",7.05,7.2,6.87,6.87,2973.0],["2023-10-23",6.93,7.185,6.675,6.675,4473.0],["2023-10-24",6.87,7.035,6.75,6.75,2660.0],["2023-10-25",6.96,6.96,6.6,6.6,1100.0],["2023-10-26",6.6,7.035,6.18,6.75,4913.0],["2023-10-27",6.75,6.765,5.85,5.88,15307.0],["2023-10-30",6.0,6.195,5.655,5.7,6520.0],["2023-10-31",5.715,5.835,5.445,5.73,10967.0],["2023-11-01",5.715,6.525,5.55,6.12,13613.0],["2023-11-02",6.0,7.08,5.805,6.525,8820.0],["2023-11-03",6.735,6.765,6.3,6.435,9027.0],["2023-11-06",6.39,6.765,6.24,6.255,2873.0],["2023-11-07",6.3,6.615,6.3,6.525,4407.0],["2023-11-08",6.6,6.72,6.18,6.3,667.0],["2023-11-09",6.18,6.555,4.5,4.965,35853.0],["2023-11-10",5.1,5.415,5.1,5.34,6133.0],["2023-11-13",5.1,5.46,5.1,5.4,2847.0],["2023-11-14",5.385,5.97,5.28,5.4,5600.0],["2023-11-15",5.55,6.15,5.55,5.7,12213.0],["2023-11-16",5.61,6.75,5.61,6.15,6740.0],["2023-11-17",6.45,7.65,6.45,6.9,11433.0],["2023-11-20",6.975,7.575,6.69,7.185,11627.0],["2023-11-21",6.975,7.335,5.7,6.03,15213.0],["2023-11-22",6.15,6.975,6.0,6.9,4293.0],["2023-11-24",6.9,7.005,6.465,6.9,2973.0],["2023-11-27",6.945,7.485,6.72,6.72,2167.0],["2023-11-28",6.75,7.05,6.75,6.75,1100.0],["2023-11-29",6.885,7.23,6.78,7.035,2967.0],["2023-11-30",7.095,7.92,6.9,7.2,8400.0],["2023-12-01",7.5,7.905,7.2,7.35,8507.0],["2023-12-04",7.35,7.8,7.35,7.725,5040.0],["2023-12-05",8.025,8.235,7.5,8.025,6067.0],["2023-12-06",7.98,8.1,7.575,7.725,4180.0],["2023-12-07",7.8,8.25,7.8,8.115,5407.0],["2023-12-08",8.25,8.985,7.8,7.8,10640.0],["2023-12-11",7.725,7.77,7.275,7.35,3840.0],["2023-12-12",7.605,7.995,6.93,7.05,9493.0],["2023-12-13",7.29,8.1,7.005,7.5,28913.0],["2023-12-14",7.84,8.27,7.5,8.2,15800.0],["2023-12-15",8.03,8.517,7.87,8.19,29000.0],["2023-12-18",8.6,8.88,8.19,8.19,7300.0],["2023-12-19",8.21,8.477,8.177,8.177,6600.0],["2023-12-20",8.05,8.095,7.829,7.98,6000.0],["2023-12-21",8.033,8.279,7.698,7.88,18700.0],["2023-12-22",8.136,8.38,7.835,8.38,5100.0],["2023-12-26",8.64,8.79,8.29,8.72,9900.0],["2023-12-27",8.703,8.768,8.51,8.52,7100.0],["2023-12-28",8.2,9.138,8.18,9.0,29500.0],["2023-12-29",8.989,10.82,8.9,9.4,47200.0],["2024-01-02",9.39,10.5,9.126,10.15,39800.0],["2024-01-03",10.49,10.801,9.9,10.15,9500.0],["2024-01-04",10.112,10.65,10.06,10.37,24100.0],["2024-01-05",10.41,10.588,10.25,10.53,9400.0],["2024-01-08",10.02,10.53,10.001,10.16,15100.0],["2024-01-09",10.326,10.75,10.26,10.6,32000.0],["2024-01-10",10.582,10.6,10.052,10.6,7500.0],["2024-01-11",10.31,10.31,8.96,9.55,23800.0],["2024-01-12",9.355,9.67,9.106,9.5,9600.0],["2024-01-16",8.8,9.45,8.8,9.41,24100.0],["2024-01-17",8.83,9.4,8.83,9.4,2900.0],["2024-01-18",8.52,9.09,8.2,8.88,27100.0],["2024-01-19",8.64,8.795,7.75,8.02,27900.0],["2024-01-22",8.3,8.7,7.56,8.21,14100.0],["2024-01-23",7.9,8.3,7.7,8.3,12100.0],["2024-01-24",8.09,8.15,7.5,7.68,8000.0],["2024-01-25",7.82,7.82,7.82,7.82,300.0],["2024-01-26",7.95,7.95,7.15,7.6,9700.0],["2024-01-29",7.6,7.89,7.27,7.89,9000.0],["2024-01-30",8.09,8.09,7.55,7.795,1100.0],["2024-01-31",8.589,8.589,7.79,7.9,9200.0],["2024-02-01",8.1,8.265,8.1,8.25,2000.0],["2024-02-02",7.81,8.82,7.81,8.8,9600.0],["2024-02-05",8.54,8.75,7.71,8.5,5100.0],["2024-02-06",8.17,9.09,8.17,8.85,10300.0],["2024-02-07",8.9,9.91,8.645,9.91,18400.0],["2024-02-08",10.43,10.43,8.93,9.42,9200.0],["2024-02-09",9.11,9.11,8.52,8.75,5100.0],["2024-02-12",8.75,9.6,8.75,9.15,22700.0],["2024-02-13",9.06,10.83,9.06,10.4,82200.0],["2024-02-14",10.05,11.43,10.05,11.4,20300.0],["2024-02-15",10.01,11.45,10.01,11.135,4500.0],["2024-02-16",10.84,11.875,10.84,11.875,25900.0],["2024-02-20",11.97,14.213,11.89,13.95,23800.0],["2024-02-21",13.6,13.7,13.042,13.7,11000.0],["2024-02-22",13.05,13.25,12.0,12.78,11200.0],["2024-02-23",12.56,12.97,11.34,12.47,12500.0],["2024-02-26",11.44,11.87,11.273,11.87,6200.0],["2024-02-27",12.0,12.47,12.0,12.47,1900.0],["2024-02-28",12.52,13.5,12.5,13.5,21700.0],["2024-02-29",13.51,13.51,12.824,13.0,3900.0],["2024-03-01",12.725,13.25,12.725,13.25,1400.0],["2024-03-04",11.7,13.5,11.7,13.4,11900.0],["2024-03-05",13.03,13.94,13.02,13.514,7600.0],["2024-03-06",13.49,13.55,13.01,13.55,4300.0],["2024-03-07",13.01,13.55,13.01,13.5,5300.0],["2024-03-08",13.151,13.5,13.0,13.35,4900.0],["2024-03-11",13.49,13.55,12.67,13.32,13600.0],["2024-03-12",13.3,13.4,13.05,13.4,2000.0],["2024-03-13",12.7,13.49,12.7,13.28,7100.0],["2024-03-14",13.381,13.5,12.5,13.5,4000.0],["2024-03-15",12.975,13.1,12.51,12.79,2700.0],["2024-03-18",13.25,13.4,12.77,13.325,5800.0],["2024-03-19",12.78,13.55,12.78,13.19,7100.0],["2024-03-20",13.46,14.4,13.175,14.25,45800.0],["2024-03-21",14.26,14.35,13.661,13.81,7200.0],["2024-03-22",13.599,13.8,13.2,13.8,3900.0],["2024-03-25",13.95,13.95,13.05,13.58,5300.0],["2024-03-26",13.57,13.9,13.11,13.65,4900.0],["2024-03-27",13.65,14.328,13.65,14.328,5500.0],["2024-03-28",14.83,16.19,14.83,15.71,35600.0],["2024-04-01",14.3,14.96,9.75,10.1,222300.0],["2024-04-02",10.07,10.639,9.06,9.47,61200.0],["2024-04-03",9.93,10.757,9.41,10.74,20900.0],["2024-04-04",10.67,11.84,10.67,11.33,27700.0],["2024-04-05",10.86,11.13,10.75,11.13,13000.0],["2024-04-08",10.85,11.35,10.85,11.23,10100.0],["2024-04-09",11.59,11.825,10.01,11.35,62600.0],["2024-04-10",11.4,11.45,10.324,11.01,8900.0],["2024-04-11",11.3,11.3,10.79,11.085,6900.0],["2024-04-12",10.78,10.9,10.01,10.73,7500.0],["2024-04-15",10.58,10.59,9.079,9.75,17900.0],["2024-04-16",9.54,9.54,8.98,9.32,12100.0],["2024-04-17",9.755,9.89,8.89,9.36,17600.0],["2024-04-18",9.42,10.75,9.33,9.33,28600.0],["2024-04-19",9.5,9.5,9.2,9.405,2100.0],["2024-04-22",9.58,9.75,8.56,9.25,9300.0],["2024-04-23",9.25,9.25,9.01,9.01,2300.0],["2024-04-24",9.16,9.837,8.59,8.97,9000.0],["2024-04-25",8.35,8.81,8.35,8.61,5100.0],["2024-04-26",8.14,8.98,8.14,8.98,11100.0],["2024-04-29",8.5,9.425,8.5,9.29,10500.0],["2024-04-30",9.08,11.0,8.93,10.76,19500.0],["2024-05-01",10.638,10.9,9.55,9.89,9500.0],["2024-05-02",9.707,10.4,9.55,10.1,3100.0],["2024-05-03",10.1,10.1,10.0,10.0,700.0],["2024-05-06",9.73,10.65,9.73,10.25,5300.0],["2024-05-07",10.01,10.25,9.555,9.96,14100.0],["2024-05-08",9.824,10.2,9.55,10.2,1200.0],["2024-05-09",9.9,10.446,9.61,10.23,9600.0],["2024-05-10",9.77,10.4,9.742,10.4,22800.0],["2024-05-13",9.935,10.458,9.73,10.29,22200.0],["2024-05-14",10.109,10.45,9.603,10.45,15600.0],["2024-05-15",9.88,10.5,9.77,10.153,44000.0],["2024-05-16",10.09,10.3,9.3,10.15,24900.0],["2024-05-17",9.93,9.94,9.3,9.55,7700.0],["2024-05-20",9.3,9.66,9.3,9.46,3400.0],["2024-05-21",9.45,9.71,9.45,9.71,1900.0],["2024-05-22",9.69,10.55,9.69,10.55,10700.0],["2024-05-23",10.144,10.29,10.0,10.29,1200.0],["2024-05-24",10.0,10.449,9.83,10.449,10800.0],["2024-05-28",9.94,10.43,9.83,10.43,6400.0],["2024-05-29",10.5,11.1,10.12,11.05,31800.0],["2024-05-30",11.14,11.14,11.0,11.0,15900.0],["2024-05-31",10.5,11.25,10.5,11.21,10000.0],["2024-06-03",11.99,11.99,11.26,11.41,5700.0],["2024-06-04",11.25,11.3,11.15,11.15,1800.0],["2024-06-05",10.86,11.14,10.575,11.0,3400.0],["2024-06-06",10.7,10.7,10.0,10.425,6000.0],["2024-06-07",10.12,11.1,10.12,11.09,5300.0],["2024-06-10",11.1,11.25,10.494,11.2,11800.0],["2024-06-11",11.1,11.43,11.1,11.38,3300.0],["2024-06-12",10.8,11.43,10.8,11.43,3200.0],["2024-06-13",11.38,11.38,10.91,11.27,7300.0],["2024-06-14",11.015,11.332,11.015,11.19,1500.0],["2024-06-17",10.135,11.13,9.982,11.0,6000.0],["2024-06-18",10.57,11.0,10.25,10.25,2400.0],["2024-06-20",10.4,10.42,10.04,10.04,1400.0],["2024-06-21",9.88,10.34,9.3,9.69,38700.0],["2024-06-24",9.69,10.2,9.69,10.2,4400.0],["2024-06-25",10.18,10.18,9.18,9.95,3700.0],["2024-06-26",10.56,10.56,10.56,10.56,1400.0],["2024-06-27",9.43,10.0,9.43,9.94,7000.0],["2024-06-28",9.55,11.0,9.47,10.95,7700.0],["2024-07-01",11.0,11.0,9.64,10.7,1200.0],["2024-07-02",10.36,10.69,10.22,10.22,2100.0],["2024-07-03",9.77,10.99,9.55,10.99,4100.0],["2024-07-05",9.5,11.0,9.5,9.85,15200.0],["2024-07-08",9.79,10.49,9.79,10.49,4600.0],["2024-07-09",10.49,10.68,9.86,9.86,9400.0],["2024-07-10",10.11,10.25,9.7,9.7,13400.0],["2024-07-11",9.925,9.925,9.51,9.77,13300.0],["2024-07-12",9.655,10.235,8.85,9.23,26400.0],["2024-07-15",9.35,9.35,9.0,9.327,3200.0],["2024-07-16",9.5,9.6,9.2,9.5,4800.0],["2024-07-17",9.7,9.99,9.079,9.3,6300.0],["2024-07-18",9.09,9.65,9.0,9.25,3300.0],["2024-07-19",9.03,9.25,8.82,9.0,3300.0],["2024-07-22",9.0,9.105,8.04,8.44,11700.0],["2024-07-23",8.692,8.855,8.0,8.5,8000.0],["2024-07-24",8.41,8.42,8.1,8.38,4000.0],["2024-07-25",8.339,8.93,8.21,8.53,3000.0],["2024-07-26",8.532,8.9,8.532,8.57,3200.0],["2024-07-29",8.72,8.89,8.54,8.68,2000.0],["2024-07-30",8.581,8.672,8.5,8.62,4800.0],["2024-07-31",8.64,8.73,7.84,8.06,14200.0],["2024-08-01",7.91,8.226,7.89,8.08,2200.0],["2024-08-02",7.623,7.95,6.819,7.666,22100.0],["2024-08-05",7.7,7.87,6.84,7.34,10200.0],["2024-08-06",7.5,7.63,6.98,7.25,13400.0],["2024-08-07",6.95,7.3,6.95,7.2,9500.0],["2024-08-08",7.05,7.215,6.93,7.1,2100.0],["2024-08-09",6.82,7.15,6.59,7.15,4800.0],["2024-08-12",7.355,7.51,7.0,7.3,13300.0],["2024-08-13",6.66,6.82,6.0,6.56,41300.0],["2024-08-14",6.48,6.55,6.31,6.55,32600.0],["2024-08-15",6.7,7.9,6.35,7.2,10300.0],["2024-08-16",7.12,7.899,7.12,7.555,14200.0],["2024-08-19",7.34,7.8,7.14,7.8,21700.0],["2024-08-20",7.26,7.7,7.05,7.31,6600.0],["2024-08-21",7.53,7.53,7.25,7.35,12300.0],["2024-08-22",7.14,7.89,7.14,7.89,15000.0],["2024-08-23",7.85,8.74,7.755,8.57,11100.0],["2024-08-26",8.22,9.78,8.05,9.2,10600.0],["2024-08-27",9.0,9.38,8.95,9.38,3700.0],["2024-08-28",9.2,9.41,9.2,9.34,1100.0],["2024-08-29",9.25,10.0,9.03,9.94,6200.0],["2024-08-30",9.852,10.75,9.35,10.638,19400.0],["2024-09-03",9.61,10.62,9.61,10.62,6200.0],["2024-09-04",10.35,10.42,9.86,10.24,5400.0],["2024-09-05",9.83,10.059,9.35,9.728,11200.0],["2024-09-06",9.8,10.135,9.0,9.233,11700.0],["2024-09-09",9.223,9.27,8.42,8.5,30600.0],["2024-09-10",8.0,8.34,8.0,8.33,1600.0],["2024-09-11",8.33,8.5,8.19,8.39,3200.0],["2024-09-12",8.4,8.4,7.54,8.376,10300.0],["2024-09-13",8.29,8.585,8.023,8.58,8600.0],["2024-09-16",8.31,8.8,8.31,8.69,7200.0],["2024-09-17",8.706,8.776,8.03,8.21,9800.0],["2024-09-18",8.18,8.485,7.64,8.01,5800.0],["2024-09-19",7.81,8.75,7.5,8.15,16200.0],["2024-09-20",8.071,8.87,8.071,8.87,11200.0],["2024-09-23",8.9,9.25,8.24,9.2,7400.0],["2024-09-24",9.55,10.34,9.0,10.0,21800.0],["2024-09-25",9.51,10.27,9.41,10.2,11500.0],["2024-09-26",9.81,10.34,9.41,10.33,16300.0],["2024-09-27",10.24,10.28,9.95,10.25,11700.0],["2024-09-30",10.29,12.0,10.28,11.98,18500.0],["2024-10-01",11.81,12.25,10.86,11.01,32400.0],["2024-10-02",10.855,11.0,9.779,10.98,5700.0],["2024-10-03",10.0,10.9,9.99,10.5,18000.0],["2024-10-04",10.1,11.41,10.1,11.3,12200.0],["2024-10-07",10.961,11.72,10.37,11.34,14900.0],["2024-10-08",10.9,11.9,10.8,11.17,15600.0],["2024-10-09",11.21,11.87,10.8,11.81,19400.0],["2024-10-10",11.0,11.447,10.67,11.24,5700.0],["2024-10-11",10.85,11.0,10.178,10.45,5800.0],["2024-10-14",10.7,11.0,10.1,10.75,3800.0],["2024-10-15",10.36,10.96,10.1,10.7,16200.0],["2024-10-16",10.36,11.1,10.2,10.5,27600.0],["2024-10-17",10.5,10.682,9.27,9.76,20700.0],["2024-10-18",10.0,11.23,9.75,9.88,13000.0],["2024-10-21",9.134,9.915,9.1,9.38,13700.0],["2024-10-22",9.16,10.38,9.1,9.78,41900.0],["2024-10-23",10.758,10.9,8.865,10.4,88700.0],["2024-10-24",10.0,10.89,9.77,10.2,82100.0],["2024-10-25",10.11,10.89,9.76,9.99,15800.0],["2024-10-28",10.34,10.695,9.54,9.7,19600.0],["2024-10-29",9.01,9.65,9.01,9.5,13800.0],["2024-10-30",9.5,11.683,9.5,11.088,67400.0],["2024-10-31",11.46,13.44,11.46,13.44,62000.0],["2024-11-01",13.62,14.18,12.64,13.23,14800.0],["2024-11-04",12.63,13.34,10.51,11.88,25400.0],["2024-11-05",11.32,12.212,10.7,10.94,10900.0],["2024-11-06",11.55,11.55,9.75,10.38,12300.0],["2024-11-07",10.01,10.45,9.465,10.19,13600.0],["2024-11-08",10.25,10.38,9.4,10.17,22100.0],["2024-11-11",9.89,10.28,9.5,9.75,30200.0],["2024-11-12",9.47,10.16,9.39,9.89,16900.0],["2024-11-13",9.5,9.619,8.9,9.2,16700.0],["2024-11-14",9.0,9.517,8.87,9.48,3800.0],["2024-11-15",9.43,9.43,8.75,9.015,4400.0],["2024-11-18",8.62,9.09,8.43,8.44,4500.0],["2024-11-19",8.4,10.76,8.1,10.16,196300.0],["2024-11-20",9.4,10.38,8.71,8.9,45500.0],["2024-11-21",9.66,9.75,8.79,9.3,22700.0],["2024-11-22",9.605,9.917,8.78,9.15,9300.0],["2024-11-25",9.14,9.95,8.94,9.09,86500.0],["2024-11-26",9.38,10.17,9.19,9.38,74100.0],["2024-11-27",9.36,10.89,9.31,10.22,10500.0],["2024-11-29",10.82,12.23,10.44,12.2,41900.0],["2024-12-02",12.0,12.88,11.02,11.37,50900.0],["2024-12-03",11.2,12.5,10.21,11.446,250300.0],["2024-12-04",11.4,12.05,10.75,11.0,83600.0],["2024-12-05",11.361,11.399,10.35,10.68,12900.0],["2024-12-06",10.42,10.815,10.14,10.14,25600.0],["2024-12-09",10.23,10.815,9.9,9.9,11800.0],["2024-12-10",10.675,10.675,9.29,9.37,27000.0],["2024-12-11",9.41,9.817,9.2,9.3,20300.0],["2024-12-12",9.465,10.049,9.393,9.71,72000.0],["2024-12-13",9.87,10.292,9.4,9.85,24800.0],["2024-12-16",9.8,10.46,9.545,10.0,35600.0],["2024-12-17",9.72,11.055,9.52,9.52,19600.0],["2024-12-18",9.81,10.42,9.5,9.72,75800.0],["2024-12-19",9.946,11.27,9.87,9.87,25100.0],["2024-12-20",9.91,10.71,9.69,10.565,24400.0],["2024-12-23",10.35,12.505,10.35,12.23,25900.0],["2024-12-24",12.252,12.42,11.4,12.24,12200.0],["2024-12-26",12.02,14.914,11.85,14.78,42300.0],["2024-12-27",15.0,15.74,13.8,13.9,50300.0],["2024-12-30",13.8,14.43,12.845,13.46,37000.0],["2024-12-31",13.26,14.82,13.1,14.35,14700.0],["2025-01-02",14.23,15.5,14.0,14.25,56300.0],["2025-01-03",16.35,18.17,15.75,17.02,252700.0],["2025-01-06",17.72,18.0,14.18,14.23,197900.0],["2025-01-07",14.4,16.4,12.75,12.95,42600.0],["2025-01-08",12.77,14.688,12.65,12.81,22900.0],["2025-01-10",12.69,12.75,10.06,11.15,29100.0],["2025-01-13",11.25,13.06,11.15,11.32,49100.0],["2025-01-14",11.63,11.97,10.2,11.19,55100.0],["2025-01-15",11.01,12.51,11.01,11.85,15600.0],["2025-01-16",12.33,12.33,11.646,11.85,11900.0],["2025-01-17",11.76,12.936,11.76,12.08,32300.0],["2025-01-21",13.22,13.28,12.16,12.77,27900.0],["2025-01-22",12.75,12.75,11.09,11.7,46600.0],["2025-01-23",11.93,12.32,11.26,11.52,9500.0],["2025-01-24",12.0,12.48,11.25,11.3,24300.0],["2025-01-27",11.0,11.9,10.55,11.22,38200.0],["2025-01-28",11.05,11.5,10.64,10.77,13700.0],["2025-01-29",10.92,12.26,10.91,11.25,103900.0],["2025-01-30",12.13,12.99,11.63,12.07,16400.0],["2025-01-31",11.75,13.34,11.6,11.6,16000.0],["2025-02-03",11.03,11.49,10.91,10.91,16000.0],["2025-02-04",10.95,11.88,10.63,11.31,70200.0],["2025-02-05",11.27,12.0,11.27,11.32,9500.0],["2025-02-06",11.59,11.89,11.1,11.1,12800.0],["2025-02-07",11.545,11.65,10.28,10.41,16000.0],["2025-02-10",10.2,10.581,10.0,10.0,37200.0],["2025-02-11",10.05,10.16,9.5,9.7,10800.0],["2025-02-12",10.01,10.15,9.7,9.83,24800.0],["2025-02-13",9.86,11.3,9.86,10.7,50200.0],["2025-02-14",10.54,12.35,10.54,11.71,40600.0],["2025-02-18",11.42,12.5,11.36,11.75,19600.0],["2025-02-19",11.54,12.55,11.25,12.0,21100.0],["2025-02-20",11.77,11.92,11.51,11.55,10300.0],["2025-02-21",11.45,12.25,11.2,11.2,8100.0],["2025-02-24",11.09,11.85,11.006,11.34,4700.0],["2025-02-25",11.14,11.65,10.65,11.1,40300.0],["2025-02-26",11.61,12.025,11.2,11.93,3300.0],["2025-02-27",11.564,11.84,11.564,11.84,1600.0],["2025-02-28",11.55,11.95,11.214,11.465,6900.0],["2025-03-03",11.25,11.25,10.7,10.7,2600.0],["2025-03-04",10.87,11.57,10.31,10.96,12200.0],["2025-03-05",10.31,11.68,10.31,11.68,9200.0],["2025-03-06",11.42,11.75,11.42,11.75,4700.0],["2025-03-07",11.68,11.931,11.68,11.931,2100.0],["2025-03-10",11.11,12.0,11.11,11.71,5600.0],["2025-03-11",11.476,11.881,11.23,11.35,5500.0],["2025-03-12",11.77,11.96,11.23,11.96,5700.0],["2025-03-13",11.58,12.0,11.46,11.894,3500.0],["2025-03-14",11.45,11.89,11.36,11.59,3300.0],["2025-03-17",11.32,11.6,11.16,11.6,1600.0],["2025-03-18",11.445,11.445,10.5,10.5,3200.0],["2025-03-19",10.742,11.4,10.742,11.32,3700.0],["2025-03-20",11.93,11.93,11.38,11.787,1800.0],["2025-03-21",11.3,12.45,11.3,12.45,2500.0],["2025-03-24",13.25,14.0,11.21,12.0,146200.0],["2025-03-25",12.198,12.37,11.12,11.5,11600.0],["2025-03-26",11.495,11.495,10.096,10.66,11700.0],["2025-03-27",10.75,11.415,10.59,11.39,5800.0],["2025-03-28",10.341,11.36,10.341,11.01,5200.0],["2025-03-31",11.34,11.761,10.9,11.66,13600.0],["2025-04-01",11.66,12.932,11.12,11.12,8300.0],["2025-04-02",11.612,12.24,11.305,11.86,8600.0],["2025-04-03",11.85,12.26,11.4,11.74,5900.0],["2025-04-04",11.0,11.56,10.735,10.99,11400.0],["2025-04-07",10.55,10.55,9.75,9.8,9600.0],["2025-04-08",9.55,10.03,9.33,9.35,14700.0],["2025-04-09",9.979,10.22,8.835,9.45,9700.0],["2025-04-10",9.321,9.85,9.0,9.17,5600.0],["2025-04-11",9.0,9.0,9.0,9.0,1800.0],["2025-04-14",9.67,9.67,9.49,9.49,1900.0],["2025-04-15",9.73,9.97,9.53,9.75,76700.0],["2025-04-16",10.3,10.4,9.6,9.6,7100.0],["2025-04-17",9.868,10.241,9.57,9.747,4700.0],["2025-04-21",9.843,10.27,9.6,9.6,4200.0],["2025-04-22",10.367,10.367,9.99,9.99,1700.0],["2025-04-23",10.06,10.08,9.95,10.08,1000.0],["2025-04-24",10.567,10.575,9.95,10.0,4200.0],["2025-04-25",10.0,10.15,9.51,10.029,18100.0],["2025-04-28",10.49,10.49,9.95,10.383,3300.0],["2025-04-29",10.5,10.5,10.14,10.438,3100.0],["2025-04-30",10.48,11.56,10.45,11.01,15700.0],["2025-05-01",11.146,11.146,10.0,10.48,8000.0],["2025-05-02",10.15,10.945,9.96,9.96,7800.0],["2025-05-05",10.2,10.517,10.19,10.25,2300.0],["2025-05-06",10.18,10.18,9.6,9.86,5400.0],["2025-05-07",9.4,9.828,9.11,9.25,9200.0],["2025-05-08",9.678,9.678,8.49,8.689,19500.0],["2025-05-09",8.744,9.63,8.3,8.35,19600.0],["2025-05-12",8.5,9.03,7.9,8.0,16600.0],["2025-05-13",8.18,8.18,7.15,7.2,8800.0],["2025-05-14",7.12,7.66,6.5,6.5,25200.0],["2025-05-15",6.55,7.43,6.38,6.85,12900.0],["2025-05-16",6.21,7.273,5.9,7.1,50000.0],["2025-05-19",7.11,8.645,7.11,8.03,26500.0],["2025-05-20",7.9,8.47,7.9,8.47,2600.0],["2025-05-21",7.542,7.74,7.31,7.31,9900.0],["2025-05-22",7.31,8.14,7.31,8.14,7200.0],["2025-05-23",7.946,8.07,7.368,7.965,1600.0],["2025-05-27",7.68,7.95,7.45,7.65,2100.0],["2025-05-28",7.7,7.888,7.66,7.888,1600.0],["2025-05-29",8.49,8.52,8.005,8.48,12600.0],["2025-05-30",7.6,8.695,7.6,8.49,17000.0],["2025-06-02",7.8,8.49,7.8,8.13,2800.0],["2025-06-03",8.0,8.4,7.953,8.4,3000.0],["2025-06-04",8.31,8.31,8.31,8.31,2700.0],["2025-06-05",8.333,8.64,8.25,8.64,4600.0],["2025-06-06",8.7,8.7,8.5,8.5,1200.0],["2025-06-09",8.311,8.8,8.265,8.8,17800.0],["2025-06-10",8.02,9.18,8.02,8.94,14700.0],["2025-06-11",9.0,9.23,8.92,9.0,10500.0],["2025-06-12",9.13,10.0,9.05,9.4,12300.0],["2025-06-13",9.465,9.525,9.0,9.477,16600.0],["2025-06-16",9.63,10.04,9.37,9.54,12800.0],["2025-06-17",9.23,9.8,9.15,9.22,15300.0],["2025-06-18",9.21,10.05,9.21,9.9,17100.0],["2025-06-20",9.9,10.1,9.71,9.99,126100.0],["2025-06-23",9.81,9.95,9.02,9.02,8500.0],["2025-06-24",9.16,9.645,8.835,8.89,9000.0],["2025-06-25",8.7,8.9,8.5,8.7,10200.0],["2025-06-26",9.045,9.88,8.0,8.35,84400.0],["2025-06-27",8.95,9.5,8.5,9.02,23800.0],["2025-06-30",9.166,9.3,8.38,8.94,59500.0],["2025-07-01",8.9,9.12,8.56,8.81,6300.0],["2025-07-02",8.686,8.9,8.686,8.74,2300.0],["2025-07-03",8.34,8.95,8.003,8.36,22900.0],["2025-07-07",8.081,8.69,8.081,8.35,2700.0],["2025-07-08",8.482,8.94,8.23,8.29,6600.0],["2025-07-09",8.631,8.645,8.32,8.32,1400.0],["2025-07-10",8.29,8.57,8.23,8.57,4000.0],["2025-07-11",8.277,8.71,8.277,8.71,900.0],["2025-07-14",8.35,8.98,8.35,8.61,2600.0],["2025-07-15",8.68,8.68,8.25,8.415,5900.0],["2025-07-16",8.325,8.5,8.313,8.4,3000.0],["2025-07-17",8.31,8.935,8.31,8.5,5700.0],["2025-07-18",8.55,8.55,8.2,8.48,3300.0],["2025-07-21",8.949,8.98,8.56,8.7,47600.0],["2025-07-22",8.43,8.98,8.325,8.65,51700.0],["2025-07-23",8.82,8.82,8.21,8.678,1200.0],["2025-07-24",8.21,8.874,8.21,8.825,7100.0],["2025-07-25",8.95,8.95,8.95,8.95,2400.0],["2025-07-28",8.88,9.41,8.75,9.31,3700.0],["2025-07-29",8.74,9.5,8.709,9.25,12700.0],["2025-07-30",9.487,9.487,8.7,9.387,7200.0],["2025-07-31",9.39,10.0,9.38,10.0,9800.0],["2025-08-01",9.69,11.48,9.69,11.0,45100.0],["2025-08-04",10.04,10.94,10.04,10.94,1900.0],["2025-08-05",10.86,10.95,10.36,10.4,4900.0],["2025-08-06",9.26,10.7,9.26,10.359,4600.0],["2025-08-07",10.01,10.15,9.03,9.03,8500.0],["2025-08-08",9.2,9.95,9.11,9.56,10300.0],["2025-08-11",9.64,10.9,9.545,9.985,15400.0],["2025-08-12",10.2,10.9,9.66,10.61,24100.0],["2025-08-13",10.6,11.73,10.06,10.06,16900.0],["2025-08-14",10.16,11.054,10.15,10.85,65600.0],["2025-08-15",10.72,11.33,10.72,11.14,4100.0],["2025-08-18",10.705,11.15,10.579,11.04,4900.0],["2025-08-19",10.11,11.15,10.11,11.15,4300.0],["2025-08-20",11.13,11.5,11.13,11.5,3500.0],["2025-08-21",10.902,11.73,10.902,11.35,45800.0],["2025-08-22",11.45,11.6,11.27,11.49,7900.0],["2025-08-25",11.49,11.55,10.94,11.5,6500.0],["2025-08-26",11.55,11.88,11.1,11.1,23500.0],["2025-08-27",10.92,11.614,10.73,11.4,13000.0],["2025-08-28",11.055,11.75,11.05,11.68,20500.0],["2025-08-29",11.595,12.3,11.3,12.185,33300.0],["2025-09-02",12.03,12.5,12.03,12.32,5200.0],["2025-09-03",12.26,13.39,12.2,12.54,25200.0],["2025-09-04",12.905,12.905,12.325,12.45,10500.0],["2025-09-05",13.25,13.25,11.75,12.2,10600.0],["2025-09-08",11.665,11.94,11.36,11.36,7000.0],["2025-09-09",11.57,11.964,11.57,11.705,4000.0],["2025-09-10",11.84,11.84,11.835,11.835,5800.0],["2025-09-11",11.5,12.11,11.41,11.41,7300.0],["2025-09-12",11.452,11.623,11.41,11.566,1700.0],["2025-09-15",11.74,11.74,11.25,11.651,5000.0],["2025-09-16",11.49,11.615,11.45,11.56,2900.0],["2025-09-17",11.44,11.57,11.35,11.55,4900.0],["2025-09-18",11.605,12.2,11.55,11.98,6500.0],["2025-09-19",11.56,12.28,11.515,12.28,67300.0],["2025-09-22",11.7,12.35,11.63,12.2,47800.0],["2025-09-23",12.5,12.5,11.79,12.08,16400.0],["2025-09-24",12.025,12.025,11.465,11.75,6900.0],["2025-09-25",11.75,12.235,11.708,11.925,61100.0],["2025-09-26",11.673,11.68,11.4,11.56,5700.0],["2025-09-29",11.64,12.08,11.435,11.66,33800.0],["2025-09-30",12.45,13.05,11.7,12.885,77400.0],["2025-10-01",12.99,13.88,12.45,13.66,66700.0],["2025-10-02",13.71,13.85,13.5,13.77,25200.0],["2025-10-03",13.279,13.765,13.279,13.685,6700.0],["2025-10-06",13.01,15.06,13.01,13.84,108900.0],["2025-10-07",13.625,13.99,13.59,13.75,29100.0],["2025-10-08",13.831,14.05,13.76,14.04,6600.0],["2025-10-09",14.1,14.2,13.65,13.75,61200.0],["2025-10-10",13.92,14.08,13.65,13.766,7200.0],["2025-10-13",13.8,14.0,13.72,13.82,29800.0],["2025-10-14",13.59,13.905,13.58,13.64,9100.0],["2025-10-15",13.637,13.86,13.637,13.75,10000.0],["2025-10-16",13.8,13.8,13.6,13.6,4700.0],["2025-10-17",13.5,13.76,13.14,13.58,30500.0],["2025-10-20",13.42,13.83,13.39,13.79,3200.0],["2025-10-21",13.5,13.85,13.5,13.85,15500.0],["2025-10-22",13.8,14.4,13.6,13.65,11800.0],["2025-10-23",13.52,13.71,13.52,13.705,1000.0],["2025-10-24",13.69,13.8,13.69,13.75,6300.0],["2025-10-27",13.38,13.94,13.38,13.93,6600.0],["2025-10-28",13.8,13.8,13.731,13.731,4800.0],["2025-10-29",13.61,13.61,13.57,13.59,2900.0],["2025-10-30",13.42,14.0,13.42,13.65,29300.0],["2025-10-31",13.7,14.38,13.52,14.0,488900.0],["2025-11-03",14.31,14.31,12.98,13.06,6200.0],["2025-11-04",13.21,13.59,12.59,12.59,4700.0],["2025-11-05",12.87,12.87,11.39,12.42,36800.0],["2025-11-06",12.5,12.5,11.91,12.5,800.0],["2025-11-07",11.65,12.5,11.51,12.2,90400.0],["2025-11-10",12.0,12.281,11.66,11.8,15100.0],["2025-11-11",11.88,12.49,11.734,12.117,361900.0],["2025-11-12",12.19,13.25,12.19,12.94,52900.0],["2025-11-13",13.31,13.31,12.12,12.12,437600.0],["2025-11-14",12.31,13.28,12.31,12.98,58400.0],["2025-11-17",12.56,12.895,12.52,12.795,26200.0],["2025-11-18",13.02,13.06,12.75,12.95,47100.0],["2025-11-19",12.95,14.01,12.87,13.5,38700.0],["2025-11-20",13.44,14.175,13.44,13.74,91300.0],["2025-11-21",13.45,13.62,13.11,13.2,49500.0],["2025-11-24",13.06,13.245,12.789,13.1,49000.0],["2025-11-25",13.0,16.15,13.0,16.01,260800.0],["2025-11-26",15.91,16.75,15.88,16.445,57900.0],["2025-11-28",16.45,16.74,15.62,16.58,33300.0],["2025-12-01",16.47,16.5,15.54,16.12,140300.0],["2025-12-02",16.04,16.35,15.38,15.54,100300.0],["2025-12-03",16.12,16.195,14.935,15.75,71000.0],["2025-12-04",15.73,18.65,15.73,18.23,204500.0],["2025-12-05",18.3,20.47,18.29,20.46,187100.0],["2025-12-08",20.74,21.33,20.31,20.47,110400.0],["2025-12-09",21.3,22.69,20.94,22.1,175700.0],["2025-12-10",22.35,24.855,22.1,23.95,214600.0],["2025-12-11",24.19,24.54,23.17,23.81,136800.0],["2025-12-12",23.72,24.94,23.72,24.59,104600.0],["2025-12-15",24.82,24.82,20.61,21.615,126300.0],["2025-12-16",22.05,22.64,20.95,22.36,120600.0],["2025-12-17",22.36,22.595,20.43,20.85,150400.0],["2025-12-18",21.02,21.88,20.02,21.49,144100.0],["2025-12-19",21.4,22.37,20.74,21.76,68500.0],["2025-12-22",21.49,24.0,21.24,23.0,89200.0],["2025-12-23",22.83,23.54,22.37,22.96,56900.0],["2025-12-24",22.84,23.435,22.37,22.895,12800.0],["2025-12-26",22.99,22.99,21.342,22.2,29400.0],["2025-12-29",22.16,23.08,21.32,21.77,78600.0],["2025-12-30",22.055,22.425,21.285,21.55,49500.0],["2025-12-31",21.66,23.42,21.025,22.6,75300.0],["2026-01-02",23.0,23.25,21.49,21.55,27500.0],["2026-01-05",21.42,21.735,19.05,19.1,58800.0],["2026-01-06",18.95,20.125,18.13,19.67,78600.0],["2026-01-07",17.8,20.62,17.8,19.97,203100.0],["2026-01-08",19.84,19.9,19.03,19.06,43300.0],["2026-01-09",19.73,20.49,18.42,18.49,84800.0],["2026-01-12",18.49,18.91,16.75,18.0,127500.0],["2026-01-13",17.9,20.96,17.9,20.65,144900.0],["2026-01-14",20.36,20.76,19.75,20.0,41900.0],["2026-01-15",20.0,20.5,19.59,20.0,28700.0],["2026-01-16",20.51,21.4,20.0,20.0,45000.0],["2026-01-20",20.0,20.681,17.98,17.98,64800.0],["2026-01-21",19.38,20.46,18.74,19.17,58400.0],["2026-01-22",19.24,21.128,19.24,19.995,160300.0],["2026-01-23",20.0,21.263,18.735,19.595,48800.0],["2026-01-26",19.75,20.9,19.0,20.32,1339100.0],["2026-01-27",20.35,24.065,20.35,23.03,152300.0],["2026-01-28",23.0,23.15,21.22,21.685,63200.0],["2026-01-29",21.64,23.93,21.24,22.08,75700.0],["2026-01-30",21.86,22.12,19.51,21.545,79600.0],["2026-02-02",21.4,23.37,21.365,22.1,90500.0],["2026-02-03",22.26,23.32,21.5,23.08,54100.0],["2026-02-04",23.08,23.9,21.93,23.65,90100.0],["2026-02-05",23.23,25.47,21.23,21.25,237800.0],["2026-02-06",21.32,22.95,21.07,22.8,144500.0],["2026-02-09",22.95,23.78,21.6,22.14,72100.0],["2026-02-10",22.21,23.03,21.8,22.835,73000.0],["2026-02-11",23.09,25.0,22.02,24.6,160600.0],["2026-02-12",24.97,25.845,23.61,24.845,54200.0],["2026-02-13",24.9,25.365,24.205,24.48,53100.0],["2026-02-17",24.95,24.95,23.55,24.53,37100.0],["2026-02-18",24.73,26.84,24.38,25.09,81300.0],["2026-02-19",25.96,27.96,25.6,26.93,102400.0],["2026-02-20",27.05,27.05,25.5,26.59,42400.0],["2026-02-23",26.59,27.91,26.18,26.575,92300.0],["2026-02-24",26.23,27.69,26.07,27.0,40700.0],["2026-02-25",27.22,27.22,25.9,27.03,43600.0],["2026-02-26",27.27,27.27,23.63,25.75,61100.0],["2026-02-27",25.32,27.92,25.32,27.8,47100.0],["2026-03-02",27.73,29.15,26.367,28.6,52800.0],["2026-03-03",28.31,28.45,26.0,26.85,67400.0],["2026-03-04",27.32,29.595,26.86,28.54,240100.0],["2026-03-05",28.69,29.55,27.46,28.59,157700.0],["2026-03-06",27.73,29.46,26.025,27.04,122500.0],["2026-03-09",26.37,27.67,24.1,27.4,49200.0],["2026-03-10",27.67,29.47,26.15,27.74,101200.0],["2026-03-11",28.49,28.57,26.24,26.955,59700.0],["2026-03-12",26.95,26.975,24.5,25.9,67500.0],["2026-03-13",26.41,27.81,23.43,25.21,164000.0],["2026-03-16",25.43,25.86,24.5,25.5,35000.0],["2026-03-17",26.28,27.91,25.29,25.6,94900.0],["2026-03-18",25.39,25.98,25.0,25.68,58000.0],["2026-03-19",25.5,26.63,24.93,26.63,53200.0],["2026-03-20",26.82,26.82,24.61,25.15,66300.0],["2026-03-23",25.56,26.06,24.5,25.24,72100.0],["2026-03-24",25.21,25.35,23.63,25.0,174800.0],["2026-03-25",25.39,27.57,25.39,26.14,47000.0],["2026-03-26",26.79,28.525,26.17,28.0,58100.0],["2026-03-27",27.71,28.9,26.51,28.9,78500.0],["2026-03-30",28.64,29.44,27.12,27.45,34300.0],["2026-03-31",27.9,29.23,27.195,29.13,182300.0],["2026-04-01",29.47,29.99,27.88,28.44,30900.0],["2026-04-02",27.84,28.72,27.5,27.87,35900.0],["2026-04-06",27.87,28.595,26.91,27.4,67400.0],["2026-04-07",27.53,27.73,25.53,25.77,80000.0],["2026-04-08",26.515,26.515,25.52,25.93,67500.0],["2026-04-09",25.77,27.5,25.115,27.45,86000.0],["2026-04-10",27.56,28.46,26.5,28.2,216000.0],["2026-04-13",28.15,30.49,27.37,29.86,262200.0],["2026-04-14",29.86,31.9,29.565,31.85,287300.0],["2026-04-15",31.68,33.22,30.355,32.02,286400.0],["2026-04-16",32.0,33.025,29.875,30.32,89000.0],["2026-04-17",30.51,31.7,29.65,31.56,133100.0],["2026-04-20",31.51,32.465,31.0,32.25,97300.0],["2026-04-21",32.67,33.96,30.915,31.1,116400.0],["2026-04-22",31.06,33.05,30.945,33.03,218800.0],["2026-04-23",33.03,33.03,30.45,30.635,158100.0],["2026-04-24",30.47,31.57,28.0,28.14,111000.0],["2026-04-27",28.01,30.67,27.01,29.95,112100.0],["2026-04-28",29.89,31.525,29.89,30.98,105500.0],["2026-04-29",30.56,32.5,28.955,31.56,129500.0],["2026-04-30",31.66,33.6,30.79,33.4,81900.0],["2026-05-01",33.48,35.0,32.645,33.6,62000.0],["2026-05-04",33.46,34.38,32.05,32.07,169500.0],["2026-05-05",32.85,33.417,31.71,32.64,95300.0],["2026-05-06",32.65,34.4,31.33,34.13,136300.0],["2026-05-07",35.0,35.0,30.5,30.75,77100.0],["2026-05-08",30.95,30.95,28.55,28.96,69200.0],["2026-05-11",29.0,30.79,28.65,29.28,95500.0],["2026-05-12",29.3,31.46,28.605,30.66,84700.0],["2026-05-13",30.71,31.75,30.0,30.14,68400.0],["2026-05-14",30.43,30.91,29.521,29.87,14900.0],["2026-05-15",29.27,29.79,27.36,28.15,71700.0],["2026-05-18",28.12,28.72,26.88,27.44,42500.0],["2026-05-19",27.21,27.525,25.5,25.57,196300.0],["2026-05-20",25.0,27.52,25.0,27.05,92800.0],["2026-05-21",26.7,27.87,26.44,27.09,46700.0],["2026-05-22",26.87,27.49,26.22,26.37,53100.0],["2026-05-26",26.54,27.0,25.72,26.17,50600.0],["2026-05-27",25.99,26.97,25.52,26.46,38300.0],["2026-05-28",26.01,27.08,25.65,26.16,49300.0],["2026-05-29",26.26,26.93,24.3,26.21,360300.0],["2026-06-01",25.77,26.825,24.0,24.71,88700.0],["2026-06-02",24.31,24.91,22.71,23.145,122600.0],["2026-06-03",23.22,24.86,23.17,24.57,78400.0],["2026-06-04",24.44,25.685,23.68,24.38,77300.0],["2026-06-05",24.19,24.815,21.51,21.52,97000.0],["2026-06-08",21.65,22.28,20.5,20.69,145800.0],["2026-06-09",21.51,21.99,20.61,21.5,82300.0],["2026-06-10",21.32,22.64,21.015,21.77,53400.0],["2026-06-11",22.3,23.58,21.855,23.37,84400.0],["2026-06-12",23.21,25.13,23.0,23.39,71100.0],["2026-06-15",23.98,25.12,23.0,23.14,183200.0],["2026-06-16",23.19,23.21,21.99,22.75,104800.0],["2026-06-17",22.78,25.595,22.1,24.04,246800.0],["2026-06-18",24.18,25.31,22.49,23.25,246500.0],["2026-06-22",23.35,23.825,22.705,23.66,87300.0],["2026-06-23",23.35,25.0,22.76,24.86,127700.0],["2026-06-24",24.89,25.79,23.86,24.75,88100.0],["2026-06-25",25.05,25.29,23.405,24.52,67400.0],["2026-06-26",24.52,26.43,23.73,25.22,1003200.0],["2026-06-29",24.87,26.44,24.87,25.72,162000.0],["2026-06-30",25.92,26.63,25.4,25.95,186500.0],["2026-07-01",26.08,26.21,24.5,25.52,92800.0],["2026-07-02",25.83,26.825,24.71,24.92,99800.0],["2026-07-06",24.96,25.3,23.52,23.66,67400.0],["2026-07-07",23.79,24.485,22.0,23.01,199400.0],["2026-07-08",23.0,23.59,21.65,22.88,117500.0],["2026-07-09",23.16,23.92,22.325,23.5,153600.0],["2026-07-10",23.45,23.48,21.72,23.19,148700.0],["2026-07-13",23.19,23.7,21.54,22.81,336600.0],["2026-07-14",23.0,23.0,21.72,21.88,226204.0],["2026-07-15",21.86,22.61,21.565,21.79,139702.6919],["2026-07-16",21.81,22.42,20.63,20.75,170946.758566],["2026-07-17",20.51,22.1,19.985,21.96,144919.8799],["2026-07-20",22.12,22.41,20.77,22.16,94257.7379],["2026-07-21",22.23,23.4,21.0001,22.99,111100.67898],["2026-07-22",23.22,23.22,21.21,21.72,378170.1919],["2026-07-23",21.59,21.97,21,21.16,65866.858597],["2026-07-24",21.2,21.39,19.62,19.73,184250.1919],["2026-07-27",19.73,21.68,19.01,19.81,143638.710504],["2026-07-28",19.92,21,19.01,19.4,458954.895124],["2026-07-29",19.58,19.73,18.12,19.2,313868.3619],["2026-07-30",19.25,21.53,19.055,20.83,1072177.277622],["2026-07-31",21,22.58,20.75,22.21,304177.267632],["2026-08-03",22.45,23.12,21.355,21.78,230409.0943],["2026-08-04",22.12,22.95,20.745,22,274853.023246],["2026-08-05",21.65,22.55,20.73,21.95,333454.7898],["2026-08-06",21.74,22.4,21.15,21.64,211714.524436],["2026-08-07",24.84,27.32,22.3,25.62,371182.923199],["2026-08-10",25.6,26.27,24.88,25.35,70313.004204],["2026-08-11",25.64,25.64,24.7201,25.05,141968.56852]]}