{"t":"ADV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-02",260.0,260.0,260.0,260.0,0.0],["2020-01-03",260.0,260.0,260.0,260.0,0.0],["2020-01-06",260.0,260.0,260.0,260.0,0.0],["2020-01-07",260.0,260.0,260.0,260.0,0.0],["2020-01-08",272.5,272.5,272.5,272.5,4.0],["2020-01-09",266.25,266.25,264.5,264.5,10040.0],["2020-01-10",272.5,275.0,264.75,264.75,236.0],["2020-01-13",266.25,268.75,266.25,267.5,1304.0],["2020-01-14",266.25,267.5,266.25,267.5,460.0],["2020-01-15",274.75,274.75,274.75,274.75,4.0],["2020-01-16",270.0,275.0,270.0,275.0,8.0],["2020-01-17",268.75,273.5,265.0,265.0,5212.0],["2020-01-21",271.25,271.25,268.75,268.75,1044.0],["2020-01-22",268.75,268.75,268.75,268.75,0.0],["2020-01-23",268.75,268.75,268.75,268.75,0.0],["2020-01-24",268.75,268.75,268.75,268.75,0.0],["2020-01-27",270.0,270.0,270.0,270.0,4.0],["2020-01-28",270.0,270.0,270.0,270.0,6336.0],["2020-01-29",270.0,270.0,270.0,270.0,0.0],["2020-01-30",270.0,270.0,270.0,270.0,0.0],["2020-01-31",270.0,270.0,270.0,270.0,0.0],["2020-02-03",270.0,270.0,270.0,270.0,0.0],["2020-02-04",270.0,270.0,270.0,270.0,0.0],["2020-02-05",269.375,269.375,269.375,269.375,1000.0],["2020-02-06",269.375,269.375,269.375,269.375,0.0],["2020-02-07",269.375,269.375,269.375,269.375,0.0],["2020-02-10",269.375,269.375,269.375,269.375,0.0],["2020-02-11",269.375,269.375,269.375,269.375,0.0],["2020-02-12",271.25,271.25,270.0,270.0,44.0],["2020-02-13",270.0,270.0,267.5,267.5,40.0],["2020-02-14",267.5,267.5,267.5,267.5,0.0],["2020-02-18",269.75,270.0,269.75,270.0,16304.0],["2020-02-19",270.8,272.5,270.8,272.5,8.0],["2020-02-20",271.75,271.75,271.75,271.75,20.0],["2020-02-21",271.25,271.25,267.5,270.0,96.0],["2020-02-24",265.0,275.0,265.0,275.0,2028.0],["2020-02-25",275.0,291.25,273.75,273.75,8876.0],["2020-02-26",275.0,279.75,273.75,273.75,6112.0],["2020-02-27",279.5,279.5,279.25,279.5,32.0],["2020-02-28",279.5,279.5,279.5,279.5,0.0],["2020-03-02",265.0,289.75,265.0,277.25,4724.0],["2020-03-03",277.25,277.25,277.25,277.25,0.0],["2020-03-04",277.25,277.5,277.25,277.5,32.0],["2020-03-05",277.5,277.5,277.5,277.5,0.0],["2020-03-06",277.5,277.5,277.5,277.5,0.0],["2020-03-09",279.0,279.0,279.0,279.0,8.0],["2020-03-10",279.0,279.0,279.0,279.0,0.0],["2020-03-11",279.0,279.0,279.0,279.0,0.0],["2020-03-12",275.0,275.0,275.0,275.0,8.0],["2020-03-13",275.0,275.0,275.0,275.0,8.0],["2020-03-16",264.75,281.25,251.25,267.0,500.0],["2020-03-17",256.0,260.375,255.0,260.375,36.0],["2020-03-18",260.375,260.375,260.375,260.375,0.0],["2020-03-19",260.375,260.375,260.375,260.375,0.0],["2020-03-20",260.375,260.375,260.375,260.375,0.0],["2020-03-23",235.0,250.0,235.0,250.0,9688.0],["2020-03-24",250.0,250.0,250.0,250.0,0.0],["2020-03-25",250.0,250.0,250.0,250.0,0.0],["2020-03-26",250.0,250.0,250.0,250.0,0.0],["2020-03-27",250.0,250.0,250.0,250.0,0.0],["2020-03-30",250.0,250.0,250.0,250.0,0.0],["2020-03-31",268.0,269.25,244.0,247.5,15020.0],["2020-04-01",247.5,247.5,247.5,247.5,0.0],["2020-04-02",247.5,247.5,247.5,247.5,0.0],["2020-04-03",247.5,247.5,247.5,247.5,0.0],["2020-04-06",247.5,247.5,247.5,247.5,0.0],["2020-04-07",249.0,249.0,249.0,249.0,4.0],["2020-04-08",249.0,249.0,249.0,249.0,0.0],["2020-04-09",249.0,249.0,249.0,249.0,0.0],["2020-04-13",249.0,249.0,249.0,249.0,0.0],["2020-04-14",249.5,249.5,249.5,249.5,40.0],["2020-04-15",249.5,249.5,249.5,249.5,0.0],["2020-04-16",249.5,249.5,249.5,249.5,0.0],["2020-04-17",249.5,249.5,249.5,249.5,0.0],["2020-04-20",253.75,253.75,253.75,253.75,1000.0],["2020-04-21",255.5,255.5,255.5,255.5,4000.0],["2020-04-22",255.5,255.5,255.5,255.5,0.0],["2020-04-23",255.5,255.5,255.5,255.5,0.0],["2020-04-24",256.25,256.25,256.25,256.25,4000.0],["2020-04-27",256.25,256.25,256.25,256.25,0.0],["2020-04-28",262.825,262.825,262.825,262.825,8.0],["2020-04-29",262.825,262.825,262.825,262.825,0.0],["2020-04-30",266.25,266.25,266.25,266.25,200.0],["2020-05-01",260.0,260.0,260.0,260.0,4.0],["2020-05-04",256.25,261.25,256.25,261.25,3004.0],["2020-05-05",261.25,261.25,261.25,261.25,0.0],["2020-05-06",261.25,261.25,261.25,261.25,4.0],["2020-05-07",257.5,260.0,257.5,257.5,57076.0],["2020-05-08",258.75,258.75,258.75,258.75,18000.0],["2020-05-11",258.75,258.75,258.75,258.75,0.0],["2020-05-12",266.25,268.75,265.0,265.0,2640.0],["2020-05-13",265.0,270.0,262.5,270.0,1696.0],["2020-05-14",265.25,266.25,265.25,266.25,16.0],["2020-05-15",266.25,266.25,266.25,266.25,0.0],["2020-05-18",263.75,265.0,263.75,265.0,12.0],["2020-05-19",258.75,258.75,258.75,258.75,4.0],["2020-05-20",268.75,268.75,257.5,265.0,1076.0],["2020-05-21",271.0,271.0,265.0,265.0,8.0],["2020-05-22",258.0,265.0,258.0,265.0,12.0],["2020-05-26",265.0,265.0,265.0,265.0,0.0],["2020-05-27",258.75,264.75,258.75,264.75,52536.0],["2020-05-28",262.5,265.0,262.475,262.75,1152.0],["2020-05-29",266.0,269.5,266.0,269.5,148.0],["2020-06-01",267.5,271.25,267.0,271.0,17124.0],["2020-06-02",269.75,271.25,269.75,271.25,380.0],["2020-06-03",271.25,271.25,271.25,271.25,0.0],["2020-06-04",265.0,270.0,265.0,265.0,232.0],["2020-06-05",269.75,272.5,265.5,271.25,7236.0],["2020-06-08",269.5,278.75,265.0,268.5,1944.0],["2020-06-09",268.75,280.75,268.75,278.75,8024.0],["2020-06-10",273.5,279.125,267.025,279.125,15180.0],["2020-06-11",274.0,280.75,274.0,280.75,28.0],["2020-06-12",279.75,279.75,265.25,278.0,4024.0],["2020-06-15",270.0,283.5,270.0,283.5,5552.0],["2020-06-16",280.75,282.5,274.5,281.5,4044.0],["2020-06-17",281.5,281.5,281.5,281.5,0.0],["2020-06-18",280.75,280.75,275.0,276.75,576.0],["2020-06-19",277.5,277.5,277.5,277.5,228.0],["2020-06-22",276.25,277.5,275.5,277.5,456.0],["2020-06-23",278.25,278.5,275.25,277.0,2280.0],["2020-06-24",275.0,275.0,275.0,275.0,12.0],["2020-06-25",276.5,278.75,276.5,278.75,2132.0],["2020-06-26",276.25,280.0,276.25,277.5,244.0],["2020-06-29",277.5,278.25,275.0,276.25,3188.0],["2020-06-30",277.5,278.75,275.5,276.25,1140.0],["2020-07-01",276.25,280.75,275.5,278.75,5320.0],["2020-07-02",280.75,283.75,280.0,282.5,6020.0],["2020-07-06",283.75,302.0,277.125,299.75,4380.0],["2020-07-07",295.0,295.0,279.375,282.375,17268.0],["2020-07-08",282.25,284.0,277.5,282.0,3108.0],["2020-07-09",283.25,283.75,281.25,283.75,560.0],["2020-07-10",283.75,283.75,278.75,282.5,2780.0],["2020-07-13",283.5,287.25,279.75,284.25,1624.0],["2020-07-14",284.25,293.25,281.25,281.25,760.0],["2020-07-15",281.75,286.825,278.125,280.0,4336.0],["2020-07-16",283.5,295.7,279.5,282.5,2604.0],["2020-07-17",285.0,285.575,282.5,283.75,360.0],["2020-07-20",283.75,288.125,283.75,287.75,288.0],["2020-07-21",286.5,290.0,286.5,290.0,76.0],["2020-07-22",289.25,289.25,283.75,285.0,1376.0],["2020-07-23",285.5,285.5,282.75,283.75,1196.0],["2020-07-24",282.75,283.125,280.75,281.5,132.0],["2020-07-27",280.5,286.0,280.5,282.75,296.0],["2020-07-28",285.0,286.75,282.0,282.0,96.0],["2020-07-29",284.525,284.525,275.0,277.0,2708.0],["2020-07-30",277.0,280.0,275.5,278.75,2580.0],["2020-07-31",278.675,278.675,274.75,275.0,3440.0],["2020-08-03",272.75,275.625,272.75,274.0,196.0],["2020-08-04",278.0,278.0,272.875,274.25,60.0],["2020-08-05",275.5,275.5,274.45,274.75,96.0],["2020-08-06",271.5,272.0,271.0,271.25,120.0],["2020-08-07",272.5,272.5,267.5,271.25,460.0],["2020-08-10",272.0,272.25,268.0,268.0,364.0],["2020-08-11",268.75,272.5,268.75,270.0,372.0],["2020-08-12",271.25,272.5,270.0,271.0,104.0],["2020-08-13",270.0,272.5,267.5,269.375,1828.0],["2020-08-14",272.25,272.25,264.25,264.25,376.0],["2020-08-17",266.25,274.25,265.0,265.25,2348.0],["2020-08-18",275.0,275.0,267.25,267.25,44.0],["2020-08-19",271.325,271.325,263.75,267.75,2184.0],["2020-08-20",267.75,270.0,264.0,266.25,304.0],["2020-08-21",265.0,272.5,265.0,271.9,488.0],["2020-08-24",272.5,272.5,267.75,267.75,92.0],["2020-08-25",269.5,271.25,268.25,268.25,352.0],["2020-08-26",268.75,268.75,267.5,268.125,764.0],["2020-08-27",268.0,268.0,266.875,267.5,600.0],["2020-08-28",266.25,267.5,263.25,263.25,3056.0],["2020-08-31",265.0,271.25,262.5,265.0,3372.0],["2020-09-01",268.5,268.5,265.0,267.5,3760.0],["2020-09-02",268.0,271.0,266.625,271.0,2340.0],["2020-09-03",271.0,272.75,270.45,272.5,504.0],["2020-09-04",273.25,273.25,271.0,272.0,2104.0],["2020-09-08",273.75,275.0,255.5,260.5,250252.0],["2020-09-09",264.75,264.75,256.75,260.5,33040.0],["2020-09-10",262.75,262.75,256.75,259.5,27128.0],["2020-09-11",261.75,262.0,255.0,256.25,19576.0],["2020-09-14",259.25,261.0,253.75,255.25,22588.0],["2020-09-15",255.25,258.75,253.75,256.0,72980.0],["2020-09-16",257.0,257.625,256.1,256.25,6688.0],["2020-09-17",257.0,257.45,255.0,255.275,440.0],["2020-09-18",256.0,256.25,255.25,256.25,2800.0],["2020-09-21",256.25,257.5,255.0,255.5,5584.0],["2020-09-22",255.5,255.95,253.75,255.5,13764.0],["2020-09-23",256.5,257.5,253.25,253.95,30292.0],["2020-09-24",253.5,255.05,253.5,254.75,20388.0],["2020-09-25",255.0,255.0,254.0,255.0,372.0],["2020-09-28",257.0,257.5,253.0,256.0,32260.0],["2020-09-29",257.5,257.5,254.75,254.75,12528.0],["2020-09-30",253.5,257.225,253.5,254.0,4828.0],["2020-10-01",255.0,256.0,253.075,254.25,35948.0],["2020-10-02",254.25,254.75,253.0,254.5,3568.0],["2020-10-05",255.5,255.5,251.25,251.5,32936.0],["2020-10-06",253.25,253.25,250.5,250.5,8128.0],["2020-10-07",252.5,253.75,250.5,251.0,59240.0],["2020-10-08",251.5,252.5,250.5,251.5,62884.0],["2020-10-09",252.5,252.5,251.0,251.25,5656.0],["2020-10-12",252.25,252.25,245.75,250.25,14712.0],["2020-10-13",251.75,251.75,249.75,251.25,70196.0],["2020-10-14",250.5,252.5,249.5,250.5,4696.0],["2020-10-15",250.0,250.5,249.875,250.25,55168.0],["2020-10-16",250.5,250.5,250.0,250.5,52116.0],["2020-10-19",250.5,251.5,250.5,251.5,19940.0],["2020-10-20",251.25,251.5,250.75,251.0,41328.0],["2020-10-21",250.5,251.5,250.25,251.25,45824.0],["2020-10-22",250.5,250.75,249.0,250.75,344.0],["2020-10-23",251.0,251.0,245.5,246.0,1892.0],["2020-10-26",245.525,245.525,236.75,239.5,2312.0],["2020-10-27",243.75,245.75,216.5,216.5,5368.0],["2020-10-28",215.75,249.25,201.25,221.5,10088.0],["2020-10-29",242.475,245.275,225.75,237.5,4700.0],["2020-10-30",242.0,242.5,215.5,224.75,4728.0],["2020-11-02",231.25,243.0,215.0,219.5,13664.0],["2020-11-03",223.0,228.625,197.25,207.5,14560.0],["2020-11-04",209.25,221.125,200.0,205.25,9328.0],["2020-11-05",210.25,222.125,204.0,208.75,10468.0],["2020-11-06",208.5,225.25,204.0,218.5,14344.0],["2020-11-09",221.75,254.5,219.5,222.0,17632.0],["2020-11-10",221.0,242.75,215.75,217.5,3644.0],["2020-11-11",219.0,228.375,218.375,219.75,24396.0],["2020-11-12",218.75,249.75,213.75,248.0,30084.0],["2020-11-13",260.0,260.0,243.0,256.0,92308.0],["2020-11-16",249.25,260.875,249.25,256.5,12044.0],["2020-11-17",262.25,262.25,244.375,249.25,7732.0],["2020-11-18",250.25,255.875,245.5,248.25,5628.0],["2020-11-19",247.25,254.0,236.75,245.5,3228.0],["2020-11-20",245.0,251.25,240.0,247.5,11568.0],["2020-11-23",247.5,253.5,242.125,253.25,5444.0],["2020-11-24",253.25,277.75,253.0,262.5,10904.0],["2020-11-25",260.5,267.125,256.25,258.75,4372.0],["2020-11-27",260.75,262.0,251.5,260.5,4476.0],["2020-11-30",258.0,268.75,256.0,262.75,6380.0],["2020-12-01",263.5,273.5,257.75,264.5,5484.0],["2020-12-02",263.5,265.0,255.75,257.25,7748.0],["2020-12-03",257.75,270.25,255.25,264.5,12308.0],["2020-12-04",266.5,275.75,260.0,273.75,21908.0],["2020-12-07",275.25,286.5,270.25,276.75,39388.0],["2020-12-08",272.25,297.5,272.0,287.25,31992.0],["2020-12-09",287.5,297.75,279.0,288.25,30856.0],["2020-12-10",285.5,299.0,284.25,285.0,48164.0],["2020-12-11",294.25,304.0,284.75,287.0,50312.0],["2020-12-14",289.0,314.25,284.25,291.5,104216.0],["2020-12-15",291.75,301.525,284.125,292.25,61592.0],["2020-12-16",293.75,305.0,289.25,294.5,132700.0],["2020-12-17",294.5,318.75,265.25,307.75,129424.0],["2020-12-18",305.5,335.0,305.5,318.0,309820.0],["2020-12-21",317.5,337.25,309.0,336.5,130120.0],["2020-12-22",336.5,342.25,327.25,338.5,102672.0],["2020-12-23",334.75,347.5,329.75,337.5,47780.0],["2020-12-24",338.5,339.5,331.5,333.5,5032.0],["2020-12-28",334.25,336.75,325.0,331.0,24992.0],["2020-12-29",330.0,337.375,325.25,328.5,40020.0],["2020-12-30",329.5,337.5,327.25,332.25,23788.0],["2020-12-31",332.75,348.0,326.5,329.25,34916.0],["2021-01-04",330.5,341.5,322.5,333.25,98320.0],["2021-01-05",329.75,342.25,327.0,329.5,46800.0],["2021-01-06",329.25,344.5,321.0,326.25,47108.0],["2021-01-07",323.25,334.125,315.725,326.75,34628.0],["2021-01-08",326.75,340.75,320.5,323.0,34556.0],["2021-01-11",320.75,320.75,309.0,309.75,36152.0],["2021-01-12",312.5,325.5,305.75,310.0,26336.0],["2021-01-13",311.25,319.5,307.75,315.0,77316.0],["2021-01-14",316.75,321.75,301.0,306.5,9108.0],["2021-01-15",306.5,309.5,298.25,306.75,13820.0],["2021-01-19",310.0,311.0,291.75,295.75,17920.0],["2021-01-20",296.75,298.875,286.0,288.25,18556.0],["2021-01-21",288.0,291.25,283.25,284.75,13264.0],["2021-01-22",284.75,287.0,279.25,280.5,4500.0],["2021-01-25",281.0,285.0,268.0,270.5,17820.0],["2021-01-26",271.5,281.25,260.75,262.0,32724.0],["2021-01-27",260.75,266.25,241.0,241.25,28216.0],["2021-01-28",243.75,254.75,243.75,251.75,40104.0],["2021-01-29",251.25,257.525,240.5,244.5,22848.0],["2021-02-01",246.75,253.25,240.5,242.5,34052.0],["2021-02-02",245.25,250.5,240.25,246.25,20172.0],["2021-02-03",244.0,250.0,244.0,246.75,16268.0],["2021-02-04",250.0,253.2,241.25,250.0,29452.0],["2021-02-05",251.75,255.75,247.5,250.75,32472.0],["2021-02-08",253.5,260.6,251.75,256.0,36372.0],["2021-02-09",257.0,262.25,250.0,252.5,32544.0],["2021-02-10",254.0,259.0,247.5,250.0,31448.0],["2021-02-11",250.25,251.25,242.25,246.25,26860.0],["2021-02-12",246.25,251.0,246.25,250.0,20564.0],["2021-02-16",255.25,257.75,246.5,250.0,27124.0],["2021-02-17",250.25,260.25,249.1,252.0,35124.0],["2021-02-18",252.0,259.75,248.5,251.25,22904.0],["2021-02-19",252.5,253.75,249.5,251.25,23136.0],["2021-02-22",250.5,253.0,238.5,239.5,10468.0],["2021-02-23",235.75,238.25,226.5,237.0,13488.0],["2021-02-24",238.5,246.5,236.25,242.0,15416.0],["2021-02-25",240.75,246.5,227.5,228.5,17576.0],["2021-02-26",230.75,233.5,221.75,226.25,15000.0],["2021-03-01",228.0,236.5,227.5,233.75,23852.0],["2021-03-02",236.75,236.75,230.0,234.75,23160.0],["2021-03-03",234.25,244.5,227.5,230.0,32620.0],["2021-03-04",229.0,230.5,210.0,224.25,29836.0],["2021-03-05",226.5,229.5,216.25,228.25,43404.0],["2021-03-08",226.0,239.5,226.0,230.5,22664.0],["2021-03-09",232.25,237.5,227.5,236.75,12932.0],["2021-03-10",237.25,243.75,235.25,240.0,7136.0],["2021-03-11",241.25,244.5,239.5,244.0,9424.0],["2021-03-12",242.0,250.0,240.0,247.75,8244.0],["2021-03-15",247.75,254.25,243.25,251.75,14580.0],["2021-03-16",250.25,256.0,241.25,248.75,14016.0],["2021-03-17",248.5,255.75,242.25,251.25,34512.0],["2021-03-18",250.0,272.5,249.6,266.75,31272.0],["2021-03-19",271.25,279.225,267.0,270.0,33708.0],["2021-03-22",273.0,276.0,267.0,274.0,58336.0],["2021-03-23",290.75,321.25,284.25,293.0,85800.0],["2021-03-24",295.5,300.0,275.25,296.75,31060.0],["2021-03-25",294.0,299.75,284.75,299.25,19776.0],["2021-03-26",298.75,300.0,290.5,296.0,10628.0],["2021-03-29",296.0,300.0,292.5,294.0,7580.0],["2021-03-30",291.75,297.0,288.0,296.25,9632.0],["2021-03-31",297.0,301.5,294.0,295.25,13384.0],["2021-04-01",292.0,304.25,292.0,300.25,12944.0],["2021-04-05",304.5,311.375,296.25,309.75,16184.0],["2021-04-06",306.25,314.5,298.6,312.25,43988.0],["2021-04-07",314.25,315.25,309.0,313.75,20852.0],["2021-04-08",314.75,321.5,311.75,321.0,15344.0],["2021-04-09",321.0,324.25,316.25,322.25,16780.0],["2021-04-12",322.75,325.0,311.25,324.25,12116.0],["2021-04-13",324.0,324.0,314.0,324.0,15980.0],["2021-04-14",322.25,327.75,317.75,319.25,13136.0],["2021-04-15",322.25,324.25,316.25,320.0,10744.0],["2021-04-16",319.75,327.75,315.25,326.5,6976.0],["2021-04-19",324.75,328.0,321.25,321.75,8592.0],["2021-04-20",321.25,323.75,312.0,314.25,10592.0],["2021-04-21",309.5,317.0,303.75,312.75,22204.0],["2021-04-22",314.0,323.75,310.0,319.5,11828.0],["2021-04-23",318.5,326.75,318.125,323.5,16132.0],["2021-04-26",323.5,326.0,298.25,319.0,17752.0],["2021-04-27",318.5,323.0,313.0,319.75,12440.0],["2021-04-28",321.75,330.5,316.75,319.75,14864.0],["2021-04-29",320.25,323.75,315.25,322.75,14892.0],["2021-04-30",319.5,324.25,319.25,320.25,9564.0],["2021-05-03",320.5,324.25,318.0,322.25,23280.0],["2021-05-04",322.0,323.75,306.0,314.75,11144.0],["2021-05-05",315.25,320.75,311.25,316.75,12228.0],["2021-05-06",318.25,324.25,314.0,324.0,11076.0],["2021-05-07",325.0,329.0,320.25,324.0,10276.0],["2021-05-10",323.0,323.0,299.0,301.75,21784.0],["2021-05-11",301.75,317.0,290.25,311.75,15864.0],["2021-05-12",307.0,314.0,298.75,305.0,17168.0],["2021-05-13",308.0,311.25,295.25,301.25,18108.0],["2021-05-14",302.0,310.5,301.5,306.0,6404.0],["2021-05-17",307.0,312.75,303.5,307.75,8076.0],["2021-05-18",306.75,310.0,301.25,305.25,14268.0],["2021-05-19",304.75,309.25,299.75,302.75,9068.0],["2021-05-20",302.75,315.0,300.75,305.5,14084.0],["2021-05-21",304.5,310.0,303.0,309.0,8340.0],["2021-05-24",309.75,319.0,306.5,316.5,15804.0],["2021-05-25",316.5,320.0,304.25,306.0,14584.0],["2021-05-26",306.0,313.0,303.0,305.0,12232.0],["2021-05-27",307.75,312.75,303.75,311.5,35584.0],["2021-05-28",310.5,316.5,309.0,315.0,13924.0],["2021-06-01",319.0,322.25,310.0,321.5,11852.0],["2021-06-02",321.0,322.0,312.5,314.0,26684.0],["2021-06-03",312.25,318.75,307.75,315.0,23368.0],["2021-06-04",315.75,319.25,310.25,313.5,11220.0],["2021-06-07",312.0,315.0,308.75,309.5,22748.0],["2021-06-08",311.25,313.75,309.75,311.25,26120.0],["2021-06-09",309.75,310.0,305.25,308.75,10324.0],["2021-06-10",307.5,311.25,304.0,309.5,7172.0],["2021-06-11",309.25,310.5,305.0,305.25,6620.0],["2021-06-14",305.5,308.75,304.0,306.0,11836.0],["2021-06-15",306.75,309.75,301.75,303.25,6920.0],["2021-06-16",304.25,307.5,298.75,299.0,9604.0],["2021-06-17",299.0,306.5,294.75,298.5,14780.0],["2021-06-18",297.0,297.25,284.75,289.0,32736.0],["2021-06-21",291.25,296.125,289.25,293.75,21868.0],["2021-06-22",292.25,297.25,289.5,290.0,45360.0],["2021-06-23",288.75,294.75,286.75,291.0,15436.0],["2021-06-24",291.0,296.75,285.75,288.0,23908.0],["2021-06-25",286.25,293.75,277.5,283.25,520216.0],["2021-06-28",281.5,282.75,265.0,269.5,36776.0],["2021-06-29",269.5,271.25,260.75,261.5,29060.0],["2021-06-30",259.5,270.75,256.5,269.75,45560.0],["2021-07-01",270.25,271.0,260.75,262.5,15040.0],["2021-07-02",263.0,264.5,256.75,261.25,12408.0],["2021-07-06",261.0,262.25,251.25,255.0,15412.0],["2021-07-07",257.5,266.25,246.25,256.5,18792.0],["2021-07-08",253.75,258.75,251.0,252.0,14820.0],["2021-07-09",252.75,259.25,251.75,257.25,13484.0],["2021-07-12",256.75,263.75,253.0,261.0,42200.0],["2021-07-13",259.75,261.25,253.75,256.5,16892.0],["2021-07-14",257.5,258.75,251.0,252.0,8688.0],["2021-07-15",259.75,259.75,249.25,253.5,8756.0],["2021-07-16",254.5,258.0,250.75,255.25,13560.0],["2021-07-19",257.625,257.625,246.5,250.75,17308.0],["2021-07-20",251.5,260.125,249.75,256.25,20924.0],["2021-07-21",263.625,263.625,257.0,261.25,12724.0],["2021-07-22",262.25,263.25,256.25,257.75,9116.0],["2021-07-23",260.0,260.0,255.0,257.0,5420.0],["2021-07-26",258.5,263.5,252.25,255.5,15944.0],["2021-07-27",254.25,260.25,252.5,255.0,33568.0],["2021-07-28",256.5,258.25,253.0,255.5,42176.0],["2021-07-29",257.5,259.75,254.25,255.25,32684.0],["2021-07-30",253.25,255.25,244.5,244.5,11456.0],["2021-08-02",245.25,248.25,241.0,244.5,11052.0],["2021-08-03",244.25,247.5,240.25,245.0,8728.0],["2021-08-04",244.25,249.75,241.875,244.25,16172.0],["2021-08-05",246.5,251.25,246.5,248.25,14228.0],["2021-08-06",249.0,253.5,246.75,249.75,7528.0],["2021-08-09",248.75,252.25,244.5,248.0,16068.0],["2021-08-10",246.25,251.2,222.5,233.0,18212.0],["2021-08-11",230.75,234.0,225.5,233.5,11220.0],["2021-08-12",233.5,235.0,226.75,232.5,15420.0],["2021-08-13",233.5,237.75,227.0,234.75,21932.0],["2021-08-16",238.75,249.25,228.0,240.25,19268.0],["2021-08-17",238.5,239.75,231.0,231.5,30196.0],["2021-08-18",230.75,233.5,225.875,227.0,15412.0],["2021-08-19",225.25,227.25,220.25,223.75,16028.0],["2021-08-20",222.75,229.75,222.5,228.25,10540.0],["2021-08-23",228.25,230.0,220.25,224.0,23816.0],["2021-08-24",224.5,228.125,223.5,225.0,18240.0],["2021-08-25",224.5,230.75,223.0,228.0,27528.0],["2021-08-26",229.75,231.75,221.75,223.5,9464.0],["2021-08-27",226.5,229.75,218.25,228.75,17296.0],["2021-08-30",229.0,231.0,220.75,222.0,17756.0],["2021-08-31",222.0,227.75,217.75,217.75,30696.0],["2021-09-01",219.0,222.5,214.75,217.25,16508.0],["2021-09-02",218.5,223.75,212.75,220.5,15356.0],["2021-09-03",220.25,223.125,217.75,221.5,10692.0],["2021-09-07",221.5,223.0,219.5,222.0,15132.0],["2021-09-08",226.0,226.0,216.25,217.25,12868.0],["2021-09-09",224.875,224.875,216.0,218.75,8720.0],["2021-09-10",218.5,218.5,209.5,209.75,15328.0],["2021-09-13",210.0,216.25,208.5,212.5,18356.0],["2021-09-14",213.5,214.75,207.5,208.75,11664.0],["2021-09-15",209.0,212.75,205.75,210.0,9012.0],["2021-09-16",220.75,220.75,207.5,209.5,20144.0],["2021-09-17",212.0,220.25,208.5,219.5,44484.0],["2021-09-20",216.25,217.25,210.0,212.75,22588.0],["2021-09-21",214.0,214.5,208.0,210.0,7024.0],["2021-09-22",210.5,218.75,210.5,212.75,8868.0],["2021-09-23",214.75,216.75,214.25,216.25,5432.0],["2021-09-24",214.0,214.125,211.25,212.0,6996.0],["2021-09-27",212.75,219.0,210.5,216.0,7100.0],["2021-09-28",215.75,220.75,208.25,210.0,6736.0],["2021-09-29",211.25,215.25,208.25,212.5,13068.0],["2021-09-30",214.5,217.5,212.0,216.25,23544.0],["2021-10-01",218.0,218.75,212.0,214.5,16976.0],["2021-10-04",214.0,214.0,208.125,210.75,11320.0],["2021-10-05",212.75,219.625,209.75,217.0,11484.0],["2021-10-06",214.25,220.25,213.0,218.25,7228.0],["2021-10-07",220.5,223.5,213.5,216.25,13820.0],["2021-10-08",216.5,217.5,213.25,217.0,6512.0],["2021-10-11",216.5,221.75,213.5,214.0,8924.0],["2021-10-12",215.25,221.875,210.0,214.75,7256.0],["2021-10-13",215.25,216.75,212.75,215.0,4528.0],["2021-10-14",216.5,221.7,216.0,221.0,9448.0],["2021-10-15",225.0,225.0,220.5,220.75,8992.0],["2021-10-18",218.5,224.0,216.3,217.25,13628.0],["2021-10-19",219.5,219.5,208.25,208.75,13436.0],["2021-10-20",208.0,213.5,206.25,212.75,9120.0],["2021-10-21",213.75,216.0,209.0,211.0,7652.0],["2021-10-22",210.25,211.75,207.5,207.75,13764.0],["2021-10-25",208.0,210.25,204.5,205.25,6384.0],["2021-10-26",206.25,213.25,206.25,210.5,9872.0],["2021-10-27",210.5,211.475,205.25,206.0,4280.0],["2021-10-28",205.5,216.5,204.0,215.75,7004.0],["2021-10-29",214.25,215.375,211.25,213.5,7396.0],["2021-11-01",213.75,222.1,213.75,220.25,10440.0],["2021-11-02",221.5,222.0,212.25,214.5,11376.0],["2021-11-03",216.5,220.75,213.75,220.5,30360.0],["2021-11-04",220.75,223.5,216.75,217.25,6264.0],["2021-11-05",219.0,226.25,218.0,223.25,9824.0],["2021-11-08",229.75,229.75,220.25,221.25,9232.0],["2021-11-09",221.0,222.75,219.5,222.0,10596.0],["2021-11-10",211.75,236.0,211.75,231.0,13020.0],["2021-11-11",233.5,237.25,230.0,233.0,11168.0],["2021-11-12",233.75,234.0,224.75,224.75,7412.0],["2021-11-15",226.0,228.0,222.75,224.25,21040.0],["2021-11-16",225.25,225.25,222.0,224.25,11868.0],["2021-11-17",224.75,226.0,220.0,220.75,12728.0],["2021-11-18",220.25,222.25,206.25,206.75,24616.0],["2021-11-19",218.5,218.5,194.25,195.75,21276.0],["2021-11-22",194.5,207.0,192.5,202.75,24408.0],["2021-11-23",204.25,208.5,200.5,202.5,21228.0],["2021-11-24",199.0,207.0,199.0,203.5,14956.0],["2021-11-26",196.75,201.25,193.0,198.75,9352.0],["2021-11-29",198.5,201.0,192.25,193.75,16580.0],["2021-11-30",197.25,197.25,180.0,180.75,28256.0],["2021-12-01",183.0,194.5,173.5,173.75,34296.0],["2021-12-02",176.0,186.75,173.75,185.25,18992.0],["2021-12-03",185.0,192.75,183.5,186.25,16420.0],["2021-12-06",189.0,200.0,185.75,186.5,16836.0],["2021-12-07",189.0,193.75,187.5,188.75,12916.0],["2021-12-08",188.75,196.0,188.25,192.25,33204.0],["2021-12-09",191.25,196.75,189.0,190.5,16172.0],["2021-12-10",191.0,194.75,186.5,187.5,15100.0],["2021-12-13",187.5,195.75,185.375,188.25,18108.0],["2021-12-14",188.5,194.75,187.5,191.25,26388.0],["2021-12-15",190.5,191.25,180.625,186.0,22336.0],["2021-12-16",186.25,193.0,185.0,190.75,19544.0],["2021-12-17",191.25,201.0,190.0,197.75,43184.0],["2021-12-20",196.5,202.25,189.0,192.25,15868.0],["2021-12-21",191.5,195.5,191.0,192.0,10788.0],["2021-12-22",202.375,202.375,187.75,188.25,12344.0],["2021-12-23",188.75,199.0,184.25,195.5,20188.0],["2021-12-27",195.75,199.25,191.5,198.0,9512.0],["2021-12-28",197.25,198.75,192.25,194.5,16560.0],["2021-12-29",195.0,195.0,185.25,189.0,11872.0],["2021-12-30",187.75,194.75,186.75,192.5,5360.0],["2021-12-31",193.25,201.0,189.0,200.5,13496.0],["2022-01-03",200.75,205.5,197.0,203.75,41688.0],["2022-01-04",206.0,206.0,197.25,197.75,7676.0],["2022-01-05",196.25,199.25,184.625,185.75,15336.0],["2022-01-06",184.875,187.5,179.75,186.75,33164.0],["2022-01-07",185.5,188.575,180.5,183.0,15960.0],["2022-01-10",177.75,184.0,174.5,183.5,40300.0],["2022-01-11",183.5,191.75,176.5,188.25,28028.0],["2022-01-12",187.75,191.5,178.5,180.0,25504.0],["2022-01-13",180.25,182.75,176.25,180.0,26764.0],["2022-01-14",175.0,182.75,175.0,182.0,8152.0],["2022-01-18",178.75,180.5,173.25,174.0,14684.0],["2022-01-19",174.25,174.25,165.75,168.25,19176.0],["2022-01-20",168.25,175.75,166.5,170.0,8880.0],["2022-01-21",167.75,174.75,166.0,166.75,21740.0],["2022-01-24",165.75,174.5,161.25,171.5,11972.0],["2022-01-25",169.5,171.25,163.5,168.5,19040.0],["2022-01-26",170.0,172.5,163.5,167.25,20928.0],["2022-01-27",167.25,169.5,159.25,161.75,7716.0],["2022-01-28",161.25,167.25,155.375,167.0,18656.0],["2022-01-31",167.0,182.5,166.75,182.0,30464.0],["2022-02-01",182.25,184.5,177.625,183.75,13244.0],["2022-02-02",184.0,185.0,179.5,182.75,11056.0],["2022-02-03",179.0,184.625,178.75,184.0,14308.0],["2022-02-04",182.5,183.25,176.25,180.0,8556.0],["2022-02-07",181.25,184.25,178.75,183.5,10616.0],["2022-02-08",184.75,186.75,180.75,186.0,7972.0],["2022-02-09",186.5,189.0,181.75,184.25,8256.0],["2022-02-10",182.25,184.0,179.5,181.0,8860.0],["2022-02-11",180.75,182.875,175.75,178.5,7712.0],["2022-02-14",179.5,181.625,177.375,180.0,5360.0],["2022-02-15",181.5,189.25,181.5,188.0,7676.0],["2022-02-16",187.75,195.5,185.0,193.0,8144.0],["2022-02-17",189.75,194.75,186.0,193.75,4896.0],["2022-02-18",192.25,198.5,192.25,195.75,7492.0],["2022-02-22",192.75,196.25,175.65,191.875,5128.0],["2022-02-23",193.25,194.25,185.75,187.125,5364.0],["2022-02-24",181.5,191.0,179.75,190.25,9568.0],["2022-02-25",191.25,196.0,184.5,194.0,6832.0],["2022-02-28",192.25,199.25,191.25,196.75,11416.0],["2022-03-01",197.5,204.5,190.5,192.75,11644.0],["2022-03-02",156.0,184.25,152.2,165.5,28420.0],["2022-03-03",165.0,165.5,157.0,162.5,32680.0],["2022-03-04",152.5,154.25,139.5,143.75,38268.0],["2022-03-07",143.5,143.975,133.0,136.75,40684.0],["2022-03-08",136.5,142.0,131.0,137.5,22344.0],["2022-03-09",142.0,155.25,141.5,152.75,20236.0],["2022-03-10",149.5,152.75,145.5,150.25,23988.0],["2022-03-11",153.25,156.25,149.25,149.75,9424.0],["2022-03-14",148.0,153.5,143.5,152.5,9688.0],["2022-03-15",152.75,154.25,148.5,150.5,10280.0],["2022-03-16",151.25,158.0,148.0,155.75,13488.0],["2022-03-17",153.25,163.25,153.25,162.25,9472.0],["2022-03-18",159.5,163.5,158.25,160.5,29484.0],["2022-03-21",159.75,162.5,154.25,160.75,21436.0],["2022-03-22",161.25,165.5,158.75,160.0,9112.0],["2022-03-23",157.5,160.75,154.25,155.0,10468.0],["2022-03-24",155.0,158.15,154.25,156.5,7000.0],["2022-03-25",157.75,159.25,152.75,157.0,7736.0],["2022-03-28",156.75,157.25,152.75,156.25,6596.0],["2022-03-29",157.0,168.5,155.975,168.0,13960.0],["2022-03-30",167.5,167.75,159.25,161.25,10608.0],["2022-03-31",161.75,164.75,158.5,159.5,12724.0],["2022-04-01",160.25,163.5,157.25,159.75,10448.0],["2022-04-04",159.75,164.5,156.625,163.5,31284.0],["2022-04-05",165.25,168.25,159.75,160.0,152452.0],["2022-04-06",159.25,163.875,151.0,152.5,20764.0],["2022-04-07",152.0,158.0,144.0,149.25,42824.0],["2022-04-08",152.0,155.75,147.5,152.25,11632.0],["2022-04-11",151.75,159.0,150.25,154.25,12796.0],["2022-04-12",155.0,161.25,154.0,155.75,11156.0],["2022-04-13",155.75,158.0,153.125,153.5,13368.0],["2022-04-14",154.25,157.75,152.5,153.75,26472.0],["2022-04-18",152.25,152.25,147.75,149.25,9132.0],["2022-04-19",149.75,150.0,137.25,137.5,79412.0],["2022-04-20",140.5,140.5,129.75,131.25,23792.0],["2022-04-21",132.5,133.75,126.75,127.75,15368.0],["2022-04-22",127.0,132.25,126.75,130.0,13896.0],["2022-04-25",128.75,135.75,127.25,133.75,16400.0],["2022-04-26",133.0,135.75,128.125,130.25,21960.0],["2022-04-27",129.75,134.0,126.5,129.25,16672.0],["2022-04-28",130.0,134.0,126.0,132.25,10296.0],["2022-04-29",132.0,134.0,125.0,125.75,16036.0],["2022-05-02",125.5,131.0,124.25,130.5,22304.0],["2022-05-03",131.25,137.25,130.375,134.0,25348.0],["2022-05-04",134.0,134.0,127.575,132.75,17100.0],["2022-05-05",131.0,133.25,127.875,131.0,15992.0],["2022-05-06",129.25,133.75,128.0,130.25,11576.0],["2022-05-09",127.25,129.25,120.125,122.25,22616.0],["2022-05-10",123.5,123.75,114.75,119.5,14712.0],["2022-05-11",135.5,141.25,106.5,108.75,17496.0],["2022-05-12",109.25,116.625,106.5,113.75,13524.0],["2022-05-13",113.5,119.0,109.875,110.5,24104.0],["2022-05-16",109.25,111.375,106.125,107.5,19812.0],["2022-05-17",109.5,117.5,106.875,116.25,13652.0],["2022-05-18",114.0,117.375,107.75,108.5,16956.0],["2022-05-19",107.5,113.0,106.5,108.75,17384.0],["2022-05-20",110.25,111.75,105.5,109.5,13200.0],["2022-05-23",110.75,110.75,105.25,107.25,14388.0],["2022-05-24",105.75,110.0,99.875,102.75,25340.0],["2022-05-25",102.25,108.625,100.75,107.75,15384.0],["2022-05-26",108.75,112.0,104.25,108.75,13512.0],["2022-05-27",109.0,111.75,106.5,110.75,10944.0],["2022-05-31",110.0,110.0,104.5,107.5,27508.0],["2022-06-01",108.5,111.75,106.75,109.75,14540.0],["2022-06-02",109.25,112.75,107.25,112.75,14528.0],["2022-06-03",112.0,113.75,110.0,111.25,14588.0],["2022-06-06",112.0,113.5,109.75,112.25,26020.0],["2022-06-07",111.5,113.375,108.625,109.0,9480.0],["2022-06-08",109.0,109.25,104.5,105.25,9720.0],["2022-06-09",104.75,105.375,101.2,103.5,20216.0],["2022-06-10",100.75,104.0,100.25,103.75,14288.0],["2022-06-13",100.5,102.25,93.75,94.75,19680.0],["2022-06-14",95.25,97.0,92.75,95.0,22016.0],["2022-06-15",97.5,101.75,95.75,100.5,19920.0],["2022-06-16",98.0,98.0,94.25,96.5,25776.0],["2022-06-17",98.5,100.625,96.5,100.0,35896.0],["2022-06-21",103.25,104.5,100.0,103.0,14012.0],["2022-06-22",101.75,110.25,101.75,104.5,21768.0],["2022-06-23",104.25,109.0,103.0,108.75,17396.0],["2022-06-24",108.75,112.125,107.75,108.75,54376.0],["2022-06-27",110.0,110.0,105.125,105.5,11452.0],["2022-06-28",105.25,108.0,102.5,102.5,17664.0],["2022-06-29",101.75,101.75,95.625,97.25,10812.0],["2022-06-30",95.5,96.5,92.5,95.0,11956.0],["2022-07-01",94.0,99.0,94.0,98.25,17144.0],["2022-07-05",96.0,106.0,94.375,105.75,13808.0],["2022-07-06",105.25,105.5,102.5,103.25,11724.0],["2022-07-07",104.0,106.25,102.75,105.0,13632.0],["2022-07-08",103.25,105.25,100.25,101.0,32048.0],["2022-07-11",100.5,100.75,97.125,97.75,9736.0],["2022-07-12",97.75,102.0,97.75,101.25,12964.0],["2022-07-13",99.25,102.375,99.0,101.0,6872.0],["2022-07-14",99.75,101.0,98.25,99.25,6904.0],["2022-07-15",101.25,106.375,99.75,105.5,9660.0],["2022-07-18",106.25,107.75,103.875,104.5,6480.0],["2022-07-19",106.25,108.75,103.75,104.25,11712.0],["2022-07-20",103.75,108.5,102.5,108.25,11088.0],["2022-07-21",107.0,112.125,107.0,112.0,7936.0],["2022-07-22",111.5,112.0,106.25,107.25,8960.0],["2022-07-25",107.25,107.25,104.375,106.0,7832.0],["2022-07-26",105.75,105.75,102.75,104.0,5500.0],["2022-07-27",104.75,109.25,104.75,108.5,6068.0],["2022-07-28",108.25,109.25,105.25,108.25,4968.0],["2022-07-29",107.25,112.0,106.75,111.0,14388.0],["2022-08-01",110.25,111.875,108.25,109.5,12824.0],["2022-08-02",109.5,111.25,106.875,108.0,7160.0],["2022-08-03",108.75,110.5,106.25,108.5,12920.0],["2022-08-04",108.75,109.75,105.0,105.5,8420.0],["2022-08-05",104.25,106.25,101.25,104.75,8516.0],["2022-08-08",105.75,109.5,105.0,108.5,10176.0],["2022-08-09",107.75,108.5,103.375,106.5,6144.0],["2022-08-10",105.5,107.0,82.75,98.0,46580.0],["2022-08-11",98.0,108.5,95.5,107.75,13828.0],["2022-08-12",107.75,114.25,107.0,112.0,33448.0],["2022-08-15",111.25,116.0,110.25,110.25,33780.0],["2022-08-16",109.75,111.75,107.75,110.0,11332.0],["2022-08-17",109.5,110.25,106.5,107.5,5652.0],["2022-08-18",106.5,107.625,104.75,106.5,6032.0],["2022-08-19",105.25,105.875,104.125,104.25,5628.0],["2022-08-22",103.0,104.75,100.75,101.0,8712.0],["2022-08-23",100.5,103.25,99.5,99.5,9128.0],["2022-08-24",100.5,102.0,97.75,99.75,5400.0],["2022-08-25",99.75,101.5,99.25,100.0,7532.0],["2022-08-26",99.0,100.0,95.75,96.25,8428.0],["2022-08-29",95.25,96.75,92.125,94.75,12496.0],["2022-08-30",95.0,96.25,92.75,93.25,18764.0],["2022-08-31",93.0,94.0,90.875,91.0,7220.0],["2022-09-01",90.25,91.875,87.8,89.0,55344.0],["2022-09-02",90.25,90.5,86.0,86.25,11528.0],["2022-09-06",86.25,86.5,83.0,84.875,14088.0],["2022-09-07",83.75,84.75,77.75,78.0,62104.0],["2022-09-08",76.5,76.75,72.5,73.25,21376.0],["2022-09-09",72.75,77.25,72.25,76.0,26720.0],["2022-09-12",76.25,78.0,75.5,77.5,19880.0],["2022-09-13",75.75,76.5,72.75,73.5,24732.0],["2022-09-14",73.75,73.875,68.5,69.25,19256.0],["2022-09-15",68.25,70.25,65.5,66.25,28356.0],["2022-09-16",65.0,66.0,60.75,61.5,50156.0],["2022-09-19",60.5,64.0,59.75,62.75,35352.0],["2022-09-20",62.25,62.25,60.75,61.25,17348.0],["2022-09-21",65.25,67.25,63.625,64.5,31348.0],["2022-09-22",65.25,65.75,62.25,62.5,20572.0],["2022-09-23",62.5,63.0,59.375,60.0,33788.0],["2022-09-26",59.5,61.75,59.5,59.5,30952.0],["2022-09-27",61.5,61.5,55.875,56.25,37680.0],["2022-09-28",55.5,57.25,54.125,56.75,30300.0],["2022-09-29",56.25,56.5,48.625,52.75,124636.0],["2022-09-30",52.75,54.75,52.75,53.25,100548.0],["2022-10-03",53.75,57.625,53.0,56.0,59960.0],["2022-10-04",58.25,65.5,58.25,62.75,59124.0],["2022-10-05",61.75,62.5,59.0,59.75,17288.0],["2022-10-06",59.25,60.625,57.25,57.5,17332.0],["2022-10-07",58.25,58.375,55.5,58.0,60412.0],["2022-10-10",57.5,62.0,56.75,59.75,26808.0],["2022-10-11",59.25,62.5,59.0,60.0,21864.0],["2022-10-12",60.75,60.75,58.25,58.5,13984.0],["2022-10-13",56.75,61.125,56.75,60.75,45536.0],["2022-10-14",61.5,62.875,60.5,61.5,21060.0],["2022-10-17",63.25,65.875,62.25,65.25,23196.0],["2022-10-18",66.5,68.0,65.75,66.5,18428.0],["2022-10-19",67.25,67.25,63.875,66.0,24212.0],["2022-10-20",67.0,70.0,64.75,69.25,21572.0],["2022-10-21",70.0,73.75,68.5,71.5,20016.0],["2022-10-24",71.5,74.25,69.75,72.5,22444.0],["2022-10-25",72.25,77.5,72.25,77.5,17944.0],["2022-10-26",78.25,78.375,76.5,76.75,16336.0],["2022-10-27",77.5,83.375,76.875,81.25,23144.0],["2022-10-28",81.5,83.25,78.25,83.25,19720.0],["2022-10-31",82.25,85.625,80.0,84.5,16264.0],["2022-11-01",85.75,87.25,83.25,85.25,17980.0],["2022-11-02",83.75,88.75,80.5,85.0,17664.0],["2022-11-03",84.25,84.5,81.0,81.75,10688.0],["2022-11-04",82.5,83.875,80.0,83.25,15360.0],["2022-11-07",82.75,86.75,82.75,84.5,22184.0],["2022-11-08",85.0,86.2,80.5,81.5,20096.0],["2022-11-09",79.5,82.25,77.0,81.25,15580.0],["2022-11-10",64.0,67.425,59.25,65.0,34028.0],["2022-11-11",68.75,72.975,67.625,68.75,54220.0],["2022-11-14",67.75,72.25,66.5,67.25,52852.0],["2022-11-15",68.75,70.0,65.75,66.25,49176.0],["2022-11-16",67.0,67.0,62.75,64.5,12364.0],["2022-11-17",64.0,65.5,62.0,64.5,20716.0],["2022-11-18",66.25,68.375,62.45,66.0,36640.0],["2022-11-21",66.0,66.125,62.25,62.25,12636.0],["2022-11-22",63.0,65.375,59.5,59.75,9632.0],["2022-11-23",59.75,62.25,59.0,61.75,9700.0],["2022-11-25",62.0,62.75,61.875,62.5,4496.0],["2022-11-28",62.75,64.0,58.125,58.75,13968.0],["2022-11-29",60.0,60.0,57.5,58.75,14060.0],["2022-11-30",58.25,62.25,58.25,62.0,13548.0],["2022-12-01",61.25,64.5,61.125,62.0,23496.0],["2022-12-02",62.75,62.75,60.0,60.25,13808.0],["2022-12-05",60.75,60.75,53.75,53.875,17260.0],["2022-12-06",54.75,55.25,54.25,54.5,11652.0],["2022-12-07",54.5,54.875,51.0,53.5,19628.0],["2022-12-08",54.25,54.5,50.375,51.25,20068.0],["2022-12-09",51.25,54.5,50.75,54.25,17340.0],["2022-12-12",53.75,55.375,51.25,52.0,14412.0],["2022-12-13",53.75,57.0,53.0,55.25,59432.0],["2022-12-14",54.5,54.75,52.5,52.5,15708.0],["2022-12-15",51.25,51.25,48.0,48.5,18440.0],["2022-12-16",48.75,49.25,46.5,47.25,34868.0],["2022-12-19",48.25,48.75,46.5,46.75,23312.0],["2022-12-20",47.5,51.25,46.5,48.25,27420.0],["2022-12-21",48.75,48.75,47.25,47.75,15520.0],["2022-12-22",47.5,47.75,44.5,47.5,17256.0],["2022-12-23",47.5,48.75,46.25,46.75,9588.0],["2022-12-27",47.5,48.25,45.75,47.75,11616.0],["2022-12-28",47.5,48.5,46.25,46.5,14936.0],["2022-12-29",47.0,52.25,47.0,51.25,23384.0],["2022-12-30",51.0,52.5,49.75,52.0,13096.0],["2023-01-03",52.75,55.7,52.75,54.75,17936.0],["2023-01-04",55.5,56.25,54.5,54.75,12220.0],["2023-01-05",54.0,55.25,52.5,53.25,10132.0],["2023-01-06",53.75,54.0,52.75,53.5,6056.0],["2023-01-09",53.5,54.925,53.0,53.75,15012.0],["2023-01-10",54.0,54.75,53.0,54.5,9916.0],["2023-01-11",54.25,56.25,54.25,55.25,7028.0],["2023-01-12",55.75,57.875,54.5,57.75,11420.0],["2023-01-13",57.0,59.5,57.0,59.25,5548.0],["2023-01-17",58.5,59.375,56.65,56.75,12828.0],["2023-01-18",57.5,57.75,54.5,54.75,9588.0],["2023-01-19",54.0,60.625,53.5,60.0,17044.0],["2023-01-20",61.25,63.125,60.0,62.5,36064.0],["2023-01-23",62.5,63.5,60.5,61.0,12824.0],["2023-01-24",60.0,61.0,58.75,59.25,7612.0],["2023-01-25",58.5,60.5,58.0,60.5,10044.0],["2023-01-26",62.5,64.45,61.625,63.25,37956.0],["2023-01-27",62.75,67.25,62.625,66.75,11984.0],["2023-01-30",64.75,66.5,64.5,64.5,23908.0],["2023-01-31",64.5,65.75,63.75,64.75,13588.0],["2023-02-01",65.0,66.5,63.625,66.25,14284.0],["2023-02-02",67.25,72.5,67.125,71.25,52284.0],["2023-02-03",69.0,70.75,68.375,70.0,14164.0],["2023-02-06",69.0,69.5,66.125,67.25,25968.0],["2023-02-07",66.5,66.5,63.5,65.0,20456.0],["2023-02-08",65.25,65.375,63.75,64.25,10552.0],["2023-02-09",64.75,65.5,62.75,62.75,11212.0],["2023-02-10",62.75,67.0,62.25,67.0,11748.0],["2023-02-13",67.0,67.0,58.75,60.25,28248.0],["2023-02-14",60.375,61.5,58.75,61.5,14800.0],["2023-02-15",60.5,67.0,60.5,66.5,11172.0],["2023-02-16",64.5,66.25,64.25,64.75,9944.0],["2023-02-17",65.25,65.5,62.875,64.0,10752.0],["2023-02-21",64.0,64.625,61.0,61.25,15020.0],["2023-02-22",60.75,62.25,58.625,60.5,18392.0],["2023-02-23",60.5,62.625,59.75,60.75,11708.0],["2023-02-24",59.5,60.5,57.0,59.5,16660.0],["2023-02-27",59.5,60.0,57.125,57.25,11296.0],["2023-02-28",57.25,57.875,54.5,55.0,25960.0],["2023-03-01",55.0,57.0,55.0,55.75,10620.0],["2023-03-02",56.25,70.5,55.0,65.25,70588.0],["2023-03-03",65.25,67.5,60.0,61.75,39520.0],["2023-03-06",62.0,63.45,59.25,59.25,16680.0],["2023-03-07",59.75,61.0,56.0,56.5,14504.0],["2023-03-08",57.25,58.25,54.25,55.0,24328.0],["2023-03-09",54.75,55.25,51.75,51.75,17676.0],["2023-03-10",52.5,52.5,48.0,50.5,23136.0],["2023-03-13",50.5,50.75,47.5,48.0,15960.0],["2023-03-14",49.25,49.625,46.75,47.25,19816.0],["2023-03-15",45.25,47.125,42.5,46.75,16124.0],["2023-03-16",45.75,46.25,44.75,45.5,9492.0],["2023-03-17",44.5,45.0,41.5,43.5,45800.0],["2023-03-20",44.75,46.25,43.25,45.5,19292.0],["2023-03-21",47.0,48.75,46.625,48.0,15156.0],["2023-03-22",48.0,49.75,47.25,47.75,19096.0],["2023-03-23",48.0,48.0,45.25,46.0,15832.0],["2023-03-24",46.5,46.5,43.75,44.25,10952.0],["2023-03-27",44.0,44.5,42.0,43.75,14004.0],["2023-03-28",43.75,44.5,41.75,42.0,12940.0],["2023-03-29",42.75,42.75,40.75,41.0,8780.0],["2023-03-30",42.25,42.25,40.0,40.5,18828.0],["2023-03-31",40.5,41.5,39.0,39.5,26908.0],["2023-04-03",39.25,42.75,38.5,42.25,15116.0],["2023-04-04",41.75,41.75,38.5,39.0,28076.0],["2023-04-05",39.0,39.0,35.0,37.75,19492.0],["2023-04-06",40.5,43.25,38.5,39.5,22320.0],["2023-04-10",39.0,40.75,36.75,37.25,162116.0],["2023-04-11",37.25,37.5,35.75,36.25,15124.0],["2023-04-12",36.0,37.25,34.25,34.5,14896.0],["2023-04-13",35.25,35.75,34.0,34.25,23208.0],["2023-04-14",34.25,35.5,33.5,33.75,17344.0],["2023-04-17",33.25,33.75,31.25,31.5,24336.0],["2023-04-18",32.25,32.5,31.0,31.25,17072.0],["2023-04-19",30.75,30.875,29.25,29.5,17192.0],["2023-04-20",32.5,32.75,29.75,30.25,21560.0],["2023-04-21",29.75,30.5,28.75,28.75,18192.0],["2023-04-24",28.75,30.75,28.75,30.75,17904.0],["2023-04-25",30.5,30.875,29.5,29.75,10200.0],["2023-04-26",30.0,30.0,28.25,29.25,9480.0],["2023-04-27",29.5,30.0,28.25,30.0,11056.0],["2023-04-28",30.0,32.25,30.0,32.0,12312.0],["2023-05-01",32.5,33.25,31.0,32.75,7676.0],["2023-05-02",32.25,32.25,30.0,30.0,12532.0],["2023-05-03",30.25,31.0,29.5,29.5,10684.0],["2023-05-04",30.0,30.425,29.25,29.75,10972.0],["2023-05-05",29.75,31.25,29.5,30.75,8428.0],["2023-05-08",32.25,32.25,30.75,32.25,8136.0],["2023-05-09",31.5,32.75,29.75,32.5,22048.0],["2023-05-10",32.5,40.5,32.5,37.5,36084.0],["2023-05-11",36.5,36.5,31.75,36.0,26872.0],["2023-05-12",35.5,36.75,34.25,35.25,27444.0],["2023-05-15",34.75,40.5,34.75,38.5,24412.0],["2023-05-16",39.5,45.0,39.5,41.0,29396.0],["2023-05-17",41.25,44.25,40.5,44.25,13500.0],["2023-05-18",45.75,51.0,45.25,46.0,31468.0],["2023-05-19",47.0,48.0,45.125,45.5,23292.0],["2023-05-22",45.5,47.5,44.875,47.5,18920.0],["2023-05-23",48.25,50.25,46.75,47.0,23068.0],["2023-05-24",46.625,46.625,42.25,44.5,18316.0],["2023-05-25",45.0,48.5,45.0,47.75,16268.0],["2023-05-26",47.25,49.0,47.25,47.75,19348.0],["2023-05-30",48.5,51.25,47.75,50.0,16720.0],["2023-05-31",50.0,52.0,47.5,47.5,73724.0],["2023-06-01",48.0,48.0,45.375,46.5,12164.0],["2023-06-02",46.25,50.0,45.75,49.5,24676.0],["2023-06-05",49.5,54.5,49.0,52.75,18020.0],["2023-06-06",53.5,55.0,53.125,53.75,20176.0],["2023-06-07",53.0,56.125,53.0,54.5,19272.0],["2023-06-08",54.5,55.25,51.375,52.25,12984.0],["2023-06-09",52.5,53.0,50.25,52.75,13072.0],["2023-06-12",52.75,54.625,52.375,53.75,18380.0],["2023-06-13",54.5,54.5,52.5,53.0,12176.0],["2023-06-14",53.5,54.25,52.5,52.5,19084.0],["2023-06-15",52.75,55.0,52.5,55.0,16364.0],["2023-06-16",55.5,55.5,53.5,53.75,23600.0],["2023-06-20",53.75,55.625,52.75,54.75,9800.0],["2023-06-21",55.0,56.0,54.125,55.0,11140.0],["2023-06-22",55.25,55.5,54.0,55.25,8012.0],["2023-06-23",54.75,58.0,54.5,56.0,80308.0],["2023-06-26",55.5,58.5,55.0,57.0,16816.0],["2023-06-27",57.0,59.25,57.0,58.75,17752.0],["2023-06-28",58.5,59.375,58.25,59.0,18352.0],["2023-06-29",58.5,59.5,58.0,58.25,7140.0],["2023-06-30",58.75,59.75,57.75,58.5,21984.0],["2023-07-03",57.75,59.75,57.75,59.0,10956.0],["2023-07-05",59.75,60.5,57.75,58.25,14752.0],["2023-07-06",57.25,58.5,56.625,57.75,7960.0],["2023-07-07",57.75,59.75,57.75,59.0,15376.0],["2023-07-10",59.0,60.0,58.5,59.0,14084.0],["2023-07-11",59.0,61.125,58.5,59.5,26268.0],["2023-07-12",61.5,62.0,59.75,60.25,20380.0],["2023-07-13",60.75,63.25,60.25,62.5,30176.0],["2023-07-14",63.5,63.75,62.25,63.0,31056.0],["2023-07-17",63.5,64.5,62.75,63.5,17820.0],["2023-07-18",63.5,65.0,62.375,62.75,14692.0],["2023-07-19",62.75,63.0,61.5,62.0,7928.0],["2023-07-20",63.0,63.0,61.75,62.75,15640.0],["2023-07-21",63.0,63.625,62.125,62.5,19916.0],["2023-07-24",63.0,63.5,62.25,62.75,11844.0],["2023-07-25",62.25,65.625,62.125,65.0,19604.0],["2023-07-26",65.0,67.5,64.75,66.75,24948.0],["2023-07-27",67.5,68.25,62.0,62.5,15600.0],["2023-07-28",62.5,64.25,62.375,64.0,10868.0],["2023-07-31",64.25,65.75,64.25,64.75,13432.0],["2023-08-01",64.75,66.625,63.25,66.25,8408.0],["2023-08-02",65.25,65.75,64.125,65.0,9928.0],["2023-08-03",64.5,65.75,63.75,64.75,14568.0],["2023-08-04",60.0,63.875,57.75,59.25,21584.0],["2023-08-07",60.25,67.0,58.0,66.25,16116.0],["2023-08-08",66.0,66.875,64.25,66.25,13192.0],["2023-08-09",65.5,68.125,64.75,65.5,11480.0],["2023-08-10",65.75,66.875,64.0,64.25,11316.0],["2023-08-11",65.0,71.0,64.375,69.75,32164.0],["2023-08-14",69.25,70.125,67.0,68.75,12500.0],["2023-08-15",68.0,70.0,66.25,69.0,10768.0],["2023-08-16",68.5,71.5,68.5,69.25,11552.0],["2023-08-17",69.5,70.0,65.75,66.75,9788.0],["2023-08-18",67.5,67.75,63.5,66.5,8032.0],["2023-08-21",66.5,67.375,63.75,66.75,11760.0],["2023-08-22",67.25,69.5,65.0,66.5,8536.0],["2023-08-23",67.0,68.75,65.825,67.5,12888.0],["2023-08-24",67.0,68.25,66.25,66.5,7112.0],["2023-08-25",66.25,67.5,64.75,66.75,7944.0],["2023-08-28",66.75,70.25,65.0,67.75,13520.0],["2023-08-29",68.75,68.75,67.125,67.75,11744.0],["2023-08-30",68.5,71.0,67.875,70.25,24432.0],["2023-08-31",71.25,72.25,69.0,70.0,79808.0],["2023-09-01",69.5,73.25,69.5,72.75,13512.0],["2023-09-05",72.5,72.5,68.25,68.25,13184.0],["2023-09-06",68.5,69.2,65.5,67.5,13560.0],["2023-09-07",67.5,68.0,64.625,66.0,12600.0],["2023-09-08",67.0,68.625,65.875,67.5,16548.0],["2023-09-11",68.5,71.0,68.0,70.5,22500.0],["2023-09-12",69.5,73.5,69.25,73.0,36352.0],["2023-09-13",72.5,73.65,70.0,72.0,26776.0],["2023-09-14",72.5,74.25,71.5,73.25,10452.0],["2023-09-15",72.25,73.25,70.125,71.5,22948.0],["2023-09-18",71.75,72.25,71.0,71.25,9688.0],["2023-09-19",71.5,73.0,70.5,71.5,14224.0],["2023-09-20",72.0,72.25,69.5,69.75,21268.0],["2023-09-21",68.75,69.25,67.6,69.0,21920.0],["2023-09-22",69.0,70.875,69.0,69.75,10420.0],["2023-09-25",69.5,71.25,68.25,71.0,8776.0],["2023-09-26",70.25,72.25,69.5,70.5,12440.0],["2023-09-27",70.75,72.875,70.5,71.5,13844.0],["2023-09-28",71.5,73.5,70.0,70.25,7356.0],["2023-09-29",70.25,71.75,69.5,71.0,6988.0],["2023-10-02",70.0,71.75,70.0,71.0,10592.0],["2023-10-03",71.25,73.125,70.25,72.0,17260.0],["2023-10-04",72.0,73.5,70.5,72.5,30912.0],["2023-10-05",72.5,74.125,71.0,74.0,15380.0],["2023-10-06",73.75,76.0,72.5,74.75,24400.0],["2023-10-09",73.25,76.875,71.5,76.25,15076.0],["2023-10-10",76.0,77.25,74.25,75.0,17040.0],["2023-10-11",75.75,76.375,72.75,73.75,11492.0],["2023-10-12",73.0,75.0,71.5,73.0,12736.0],["2023-10-13",73.25,73.75,69.05,71.75,17860.0],["2023-10-16",72.5,72.5,70.25,71.0,16988.0],["2023-10-17",69.25,73.25,68.5,72.0,14896.0],["2023-10-18",71.5,71.5,67.25,67.5,8512.0],["2023-10-19",67.75,67.75,61.25,61.25,15348.0],["2023-10-20",61.25,64.125,60.25,62.25,18128.0],["2023-10-23",63.0,64.25,61.0,61.25,10028.0],["2023-10-24",61.75,63.125,59.25,60.0,8288.0],["2023-10-25",59.25,59.25,57.25,58.0,10240.0],["2023-10-26",58.0,59.25,56.25,57.5,16980.0],["2023-10-27",59.5,59.5,53.25,54.0,10844.0],["2023-10-30",55.0,57.5,54.25,56.25,20824.0],["2023-10-31",56.5,58.125,56.0,57.5,20596.0],["2023-11-01",57.75,58.875,56.25,57.5,11340.0],["2023-11-02",58.5,60.75,58.0,59.0,12604.0],["2023-11-03",60.0,60.75,59.0,60.0,15576.0],["2023-11-06",60.25,62.625,58.5,59.25,25152.0],["2023-11-07",56.25,58.5,50.75,51.25,48472.0],["2023-11-08",50.0,52.25,49.5,49.75,44796.0],["2023-11-09",49.0,52.25,48.25,48.75,30032.0],["2023-11-10",48.5,50.0,46.25,49.5,31572.0],["2023-11-13",51.0,53.375,49.75,53.0,33764.0],["2023-11-14",56.5,60.75,56.5,59.75,47972.0],["2023-11-15",62.25,63.375,59.375,59.75,34720.0],["2023-11-16",60.75,62.25,59.0,61.75,14284.0],["2023-11-17",64.5,64.75,62.0,62.5,25180.0],["2023-11-20",62.25,63.75,61.25,62.5,10736.0],["2023-11-21",60.75,63.25,60.0,63.0,9432.0],["2023-11-22",63.5,66.5,63.25,64.75,18164.0],["2023-11-24",65.0,68.5,65.0,67.25,7308.0],["2023-11-27",66.25,68.0,66.0,67.75,24144.0],["2023-11-28",67.25,68.5,67.0,67.5,29588.0],["2023-11-29",66.75,70.25,66.75,68.75,19672.0],["2023-11-30",69.25,70.0,68.25,68.75,19948.0],["2023-12-01",69.0,71.5,68.125,69.75,13056.0],["2023-12-04",69.0,71.0,67.0,70.0,17140.0],["2023-12-05",70.0,72.5,69.375,71.75,27684.0],["2023-12-06",73.0,76.5,71.25,75.0,48228.0],["2023-12-07",75.5,77.25,75.0,76.5,39052.0],["2023-12-08",76.5,81.875,76.0,81.5,34904.0],["2023-12-11",82.25,83.65,79.75,80.0,57196.0],["2023-12-12",79.5,81.5,79.25,80.0,50516.0],["2023-12-13",79.75,84.0,79.25,80.75,81136.0],["2023-12-14",82.5,89.75,82.5,89.25,55544.0],["2023-12-15",90.25,96.0,89.125,95.75,59016.0],["2023-12-18",96.0,98.75,93.375,95.25,30248.0],["2023-12-19",95.5,98.625,95.0,98.25,34364.0],["2023-12-20",98.75,101.25,96.25,96.25,29116.0],["2023-12-21",96.75,99.625,96.5,99.0,16928.0],["2023-12-22",99.25,101.25,97.5,98.5,18460.0],["2023-12-26",98.75,99.75,96.75,99.75,10212.0],["2023-12-27",99.75,101.0,97.5,100.25,12844.0],["2023-12-28",99.5,100.25,96.25,96.5,16680.0],["2023-12-29",95.5,96.75,89.75,90.5,38552.0],["2024-01-02",90.5,92.5,89.5,90.0,21584.0],["2024-01-03",89.25,94.75,87.5,93.75,39140.0],["2024-01-04",93.75,94.0,90.5,90.5,18544.0],["2024-01-05",91.75,92.5,86.75,90.25,17372.0],["2024-01-08",88.5,95.125,81.25,94.5,29684.0],["2024-01-09",91.25,95.125,91.25,93.0,23612.0],["2024-01-10",93.875,97.5,92.5,96.75,23016.0],["2024-01-11",96.0,99.125,94.25,97.75,22992.0],["2024-01-12",99.25,103.15,95.125,96.0,36768.0],["2024-01-16",97.5,97.5,92.375,93.5,21100.0],["2024-01-17",91.75,93.75,87.75,92.0,19916.0],["2024-01-18",94.75,94.75,91.75,93.0,16264.0],["2024-01-19",93.75,97.5,92.25,97.0,22400.0],["2024-01-22",97.0,100.25,97.0,99.0,20148.0],["2024-01-23",100.0,101.5,95.75,99.25,29448.0],["2024-01-24",100.0,103.375,97.5,98.0,17840.0],["2024-01-25",99.75,102.5,98.625,101.5,20416.0],["2024-01-26",101.75,102.5,100.5,101.0,19872.0],["2024-01-29",100.75,109.75,99.75,109.5,32504.0],["2024-01-30",109.0,109.375,104.75,105.75,26748.0],["2024-01-31",103.25,106.45,100.75,100.75,32428.0],["2024-02-01",105.5,105.5,100.775,103.5,16656.0],["2024-02-02",102.0,102.75,96.75,96.75,21180.0],["2024-02-05",96.25,96.5,92.0,92.0,17532.0],["2024-02-06",93.5,93.5,91.25,91.5,11536.0],["2024-02-07",94.0,101.0,90.9,99.75,32772.0],["2024-02-08",99.75,102.0,94.75,97.25,20896.0],["2024-02-09",97.25,100.025,96.25,98.75,25936.0],["2024-02-12",98.5,101.75,98.5,100.0,25808.0],["2024-02-13",96.25,97.75,93.0,93.75,24448.0],["2024-02-14",94.25,96.75,94.0,96.25,16236.0],["2024-02-15",97.5,101.875,94.375,101.0,25704.0],["2024-02-16",102.5,103.25,98.0,98.5,19564.0],["2024-02-20",96.75,101.125,95.5,100.5,16844.0],["2024-02-21",100.5,101.0,95.5,96.0,20852.0],["2024-02-22",95.5,98.25,95.5,96.5,15912.0],["2024-02-23",96.5,98.125,95.5,96.0,10776.0],["2024-02-26",95.5,98.0,95.0,96.75,23688.0],["2024-02-27",97.5,101.25,97.5,99.75,19900.0],["2024-02-28",98.25,99.0,94.25,94.5,19924.0],["2024-02-29",100.0,106.75,92.0,95.25,47328.0],["2024-03-01",98.25,100.125,96.0,96.5,20960.0],["2024-03-04",96.25,97.25,88.25,90.75,26544.0],["2024-03-05",90.5,95.25,88.0,91.25,23364.0],["2024-03-06",91.75,92.25,86.25,87.5,21384.0],["2024-03-07",90.5,94.75,90.0,93.5,15140.0],["2024-03-08",95.25,99.0,94.25,96.25,22928.0],["2024-03-11",96.0,98.25,95.75,97.75,14064.0],["2024-03-12",97.75,101.25,97.25,101.0,20896.0],["2024-03-13",100.0,102.75,100.0,101.25,16628.0],["2024-03-14",101.25,102.0,100.0,101.25,26496.0],["2024-03-15",101.25,107.75,101.25,106.25,43016.0],["2024-03-18",106.25,107.0,102.875,105.25,39332.0],["2024-03-19",104.5,108.5,104.0,106.25,34124.0],["2024-03-20",105.0,107.0,103.875,106.0,22848.0],["2024-03-21",106.0,108.0,105.0,105.5,19892.0],["2024-03-22",105.5,105.75,104.5,105.0,13168.0],["2024-03-25",104.5,108.0,104.5,106.0,16224.0],["2024-03-26",118.5,123.75,110.5,110.75,55592.0],["2024-03-27",112.5,112.75,106.125,106.75,31932.0],["2024-03-28",107.25,111.0,105.75,108.25,36076.0],["2024-04-01",109.75,111.125,106.25,107.25,22568.0],["2024-04-02",105.25,107.5,104.25,107.0,21016.0],["2024-04-03",110.75,110.75,106.5,108.75,22112.0],["2024-04-04",112.0,112.0,106.0,107.25,35472.0],["2024-04-05",106.75,110.125,106.0,106.5,38076.0],["2024-04-08",109.0,109.5,105.75,106.25,29296.0],["2024-04-09",106.25,107.75,104.125,107.5,31920.0],["2024-04-10",103.75,105.5,101.0,103.25,35208.0],["2024-04-11",101.25,109.875,101.25,108.25,37784.0],["2024-04-12",107.5,110.375,104.375,105.5,40176.0],["2024-04-15",105.5,107.0,102.25,103.0,61368.0],["2024-04-16",102.5,107.25,101.0,105.25,38872.0],["2024-04-17",106.0,107.75,106.0,106.5,26648.0],["2024-04-18",106.25,109.875,105.375,106.5,39008.0],["2024-04-19",105.75,109.375,105.5,108.25,35252.0],["2024-04-22",108.25,113.25,107.95,112.25,35224.0],["2024-04-23",112.75,120.5,112.75,117.0,51092.0],["2024-04-24",117.75,120.5,112.75,114.25,48896.0],["2024-04-25",112.75,115.0,109.75,113.75,43764.0],["2024-04-26",114.75,115.5,112.25,112.75,23020.0],["2024-04-29",112.75,113.375,108.0,108.25,21344.0],["2024-04-30",106.25,107.75,105.5,106.5,19892.0],["2024-05-01",106.25,114.0,106.25,110.5,30412.0],["2024-05-02",111.0,114.75,110.0,114.0,25744.0],["2024-05-03",116.5,117.75,113.375,113.75,21584.0],["2024-05-06",113.75,117.0,112.75,113.0,25064.0],["2024-05-07",111.25,113.0,107.0,107.0,24956.0],["2024-05-08",106.25,107.75,104.0,106.5,46296.0],["2024-05-09",80.75,94.0,75.25,93.5,90912.0],["2024-05-10",92.5,92.5,86.0,87.75,51688.0],["2024-05-13",86.75,91.5,82.5,85.5,67956.0],["2024-05-14",87.0,90.75,85.0,85.0,45888.0],["2024-05-15",85.75,87.875,79.0,85.0,85624.0],["2024-05-16",85.0,85.25,81.5,83.0,32472.0],["2024-05-17",83.5,85.25,82.5,84.25,32208.0],["2024-05-20",83.75,90.75,83.45,90.5,58596.0],["2024-05-21",89.75,91.25,87.25,88.0,37812.0],["2024-05-22",87.75,90.75,86.0,89.25,36204.0],["2024-05-23",90.25,90.5,85.75,86.75,31272.0],["2024-05-24",87.0,88.0,86.0,86.5,15436.0],["2024-05-28",87.5,89.25,87.075,88.5,34832.0],["2024-05-29",86.5,88.25,85.0,88.0,34688.0],["2024-05-30",88.75,89.5,86.5,86.5,37460.0],["2024-05-31",86.5,87.125,84.125,86.0,32008.0],["2024-06-03",87.0,87.0,80.75,81.0,33464.0],["2024-06-04",80.75,81.0,71.5,71.625,50696.0],["2024-06-05",70.75,73.25,67.875,73.25,37976.0],["2024-06-06",73.75,77.0,73.25,74.5,43924.0],["2024-06-07",74.0,78.0,73.125,75.5,38524.0],["2024-06-10",74.5,75.375,73.25,74.75,37264.0],["2024-06-11",73.75,75.75,72.5,75.25,28288.0],["2024-06-12",77.25,79.0,75.75,76.5,37400.0],["2024-06-13",76.75,77.75,69.625,73.25,58268.0],["2024-06-14",70.5,72.5,68.25,69.5,45248.0],["2024-06-17",69.5,75.0,68.75,74.75,39304.0],["2024-06-18",75.0,77.875,73.0,74.0,118188.0],["2024-06-20",73.75,73.75,67.5,68.5,98480.0],["2024-06-21",69.75,73.5,68.75,72.5,118816.0],["2024-06-24",72.0,74.0,70.25,71.75,75416.0],["2024-06-25",77.0,78.75,73.625,76.25,85696.0],["2024-06-26",75.5,80.5,75.5,78.75,55756.0],["2024-06-27",78.75,80.5,76.75,80.25,57808.0],["2024-06-28",80.25,83.375,80.0,80.5,153016.0],["2024-07-01",82.25,82.25,77.5,78.25,29384.0],["2024-07-02",78.25,79.5,77.375,79.5,23108.0],["2024-07-03",78.25,82.375,78.25,81.25,14772.0],["2024-07-05",80.75,83.25,79.25,81.0,32496.0],["2024-07-08",81.75,85.875,81.75,83.0,44156.0],["2024-07-09",81.0,83.75,81.0,83.0,25140.0],["2024-07-10",83.5,84.5,82.25,83.5,16980.0],["2024-07-11",85.75,91.0,85.5,91.0,45328.0],["2024-07-12",91.75,94.75,91.375,93.25,41356.0],["2024-07-15",94.0,98.375,93.75,98.0,47104.0],["2024-07-16",98.75,103.375,98.75,102.25,45972.0],["2024-07-17",101.0,101.5,96.5,97.25,60860.0],["2024-07-18",96.0,97.75,86.5,92.75,28244.0],["2024-07-19",92.25,95.125,86.75,92.5,35380.0],["2024-07-22",94.5,95.125,91.125,94.0,42868.0],["2024-07-23",94.0,95.75,92.0,94.25,22148.0],["2024-07-24",93.5,96.25,87.5,93.25,31688.0],["2024-07-25",93.5,98.0,88.0,91.75,63216.0],["2024-07-26",94.5,98.25,94.125,98.25,32172.0],["2024-07-29",98.0,100.625,96.375,97.25,22620.0],["2024-07-30",97.25,101.25,90.5,100.25,29640.0],["2024-07-31",101.0,104.0,98.375,100.25,50288.0],["2024-08-01",101.25,101.75,92.625,95.75,37592.0],["2024-08-02",90.0,94.5,89.25,91.75,37180.0],["2024-08-05",81.75,90.0,80.75,88.5,40456.0],["2024-08-06",87.25,91.125,85.125,90.25,47136.0],["2024-08-07",73.75,96.25,73.75,94.125,35772.0],["2024-08-08",94.25,97.125,91.5,93.875,22060.0],["2024-08-09",94.0,94.5,88.75,91.5,33984.0],["2024-08-12",90.75,93.0,88.875,90.5,24960.0],["2024-08-13",91.25,93.5,89.25,91.5,16632.0],["2024-08-14",91.75,92.5,87.75,88.0,13860.0],["2024-08-15",88.25,91.0,88.25,90.0,13672.0],["2024-08-16",89.75,92.1,84.25,89.75,12952.0],["2024-08-19",89.75,93.875,89.5,93.0,14356.0],["2024-08-20",92.75,92.75,88.875,91.625,16180.0],["2024-08-21",92.75,94.75,91.75,93.5,29280.0],["2024-08-22",93.75,93.75,89.75,90.5,13680.0],["2024-08-23",90.5,95.0,89.5,94.5,36496.0],["2024-08-26",95.0,97.25,93.75,94.25,21032.0],["2024-08-27",93.25,95.0,91.25,94.0,33680.0],["2024-08-28",94.25,95.75,92.625,95.5,16340.0],["2024-08-29",95.5,96.875,93.75,95.5,30112.0],["2024-08-30",95.5,97.5,86.75,96.75,23112.0],["2024-09-03",95.5,95.75,91.75,93.5,20536.0],["2024-09-04",93.0,96.25,86.5,96.0,23392.0],["2024-09-05",96.25,98.0,95.25,97.75,17584.0],["2024-09-06",97.5,99.0,92.75,93.5,22012.0],["2024-09-09",93.0,93.0,81.25,84.75,54776.0],["2024-09-10",84.5,90.75,83.75,90.5,21444.0],["2024-09-11",91.0,91.75,87.75,90.75,16368.0],["2024-09-12",91.0,92.375,89.25,91.75,28448.0],["2024-09-13",93.5,98.25,93.375,97.75,20480.0],["2024-09-16",97.75,99.0,93.75,97.75,19824.0],["2024-09-17",99.25,99.25,96.125,97.75,23168.0],["2024-09-18",97.5,102.5,91.5,97.25,24576.0],["2024-09-19",101.25,101.25,97.75,100.0,21468.0],["2024-09-20",98.5,100.0,95.75,96.5,162436.0],["2024-09-23",96.5,98.25,90.0,90.0,17448.0],["2024-09-24",90.5,93.25,89.5,92.5,16324.0],["2024-09-25",92.5,92.5,88.0,88.5,29304.0],["2024-09-26",90.0,90.25,87.0,87.5,18688.0],["2024-09-27",88.5,89.875,87.125,87.75,15176.0],["2024-09-30",86.75,87.25,82.5,85.75,45684.0],["2024-10-01",85.0,85.125,82.75,83.0,19472.0],["2024-10-02",82.25,83.75,81.25,82.25,13260.0],["2024-10-03",81.0,81.75,74.75,78.25,24924.0],["2024-10-04",79.75,80.25,76.5,76.5,18740.0],["2024-10-07",76.5,77.25,73.75,76.25,55800.0],["2024-10-08",76.25,79.0,75.875,78.5,14360.0],["2024-10-09",78.25,80.0,76.75,77.5,15092.0],["2024-10-10",77.25,78.0,75.75,76.5,9276.0],["2024-10-11",76.25,79.125,76.0,79.0,9504.0],["2024-10-14",78.75,81.875,78.0,81.75,9792.0],["2024-10-15",81.75,82.75,79.5,79.75,16272.0],["2024-10-16",81.0,82.5,79.25,79.5,15228.0],["2024-10-17",79.0,80.0,76.375,79.0,25980.0],["2024-10-18",79.5,83.75,78.0,78.5,22364.0],["2024-10-21",78.0,78.875,74.875,75.5,16152.0],["2024-10-22",75.0,78.25,75.0,78.0,18180.0],["2024-10-23",77.25,78.375,74.5,76.5,11836.0],["2024-10-24",77.25,78.625,77.0,77.5,9636.0],["2024-10-25",78.5,79.0,76.775,77.5,9460.0],["2024-10-28",79.0,81.0,79.0,79.25,10164.0],["2024-10-29",78.5,78.75,76.25,77.75,9608.0],["2024-10-30",77.5,80.0,76.5,78.75,10380.0],["2024-10-31",79.25,79.625,76.5,76.5,12640.0],["2024-11-01",76.75,81.75,76.75,80.25,17320.0],["2024-11-04",80.25,82.5,79.0,80.75,10356.0],["2024-11-05",80.75,82.25,79.5,81.75,12768.0],["2024-11-06",86.5,89.0,81.5,83.75,34804.0],["2024-11-07",81.25,93.5,73.0,93.25,38216.0],["2024-11-08",90.75,101.0,89.0,92.25,51916.0],["2024-11-11",93.0,93.125,82.25,82.5,26368.0],["2024-11-12",81.0,84.75,80.25,82.375,29900.0],["2024-11-13",84.25,89.75,81.0,82.0,30404.0],["2024-11-14",82.75,85.0,80.5,81.0,41572.0],["2024-11-15",81.75,82.5,76.125,77.5,33136.0],["2024-11-18",77.5,81.225,77.5,80.5,15348.0],["2024-11-19",79.25,84.5,79.125,84.25,12460.0],["2024-11-20",84.25,85.0,82.375,84.75,13728.0],["2024-11-21",84.875,87.25,83.0,86.0,14112.0],["2024-11-22",86.25,90.125,84.75,90.0,21208.0],["2024-11-25",90.0,93.875,89.5,90.0,24812.0],["2024-11-26",89.5,90.0,87.25,88.75,11640.0],["2024-11-27",89.75,91.5,87.5,87.75,9940.0],["2024-11-29",88.75,90.0,87.75,89.0,7364.0],["2024-12-02",88.25,93.0,87.625,92.75,26048.0],["2024-12-03",93.0,93.0,89.5,91.0,15184.0],["2024-12-04",91.0,91.0,89.0,89.25,13884.0],["2024-12-05",89.25,89.25,86.125,86.25,21360.0],["2024-12-06",87.0,88.75,86.5,88.0,11508.0],["2024-12-09",88.5,90.5,85.5,86.0,8580.0],["2024-12-10",84.75,88.125,83.5,87.25,13936.0],["2024-12-11",88.25,88.5,85.875,86.25,25388.0],["2024-12-12",86.0,87.0,84.5,86.75,11624.0],["2024-12-13",85.75,86.75,84.0,86.25,10456.0],["2024-12-16",85.75,86.25,81.625,82.75,16772.0],["2024-12-17",82.25,83.375,80.125,82.25,13548.0],["2024-12-18",82.25,84.25,76.125,78.0,15156.0],["2024-12-19",78.75,79.475,77.125,78.25,10604.0],["2024-12-20",77.5,79.875,76.5,77.75,25896.0],["2024-12-23",79.25,79.25,74.25,74.75,8240.0],["2024-12-24",75.0,76.25,74.0,76.25,4192.0],["2024-12-26",75.5,76.75,75.0,75.75,7832.0],["2024-12-27",74.75,75.375,70.75,74.25,13996.0],["2024-12-30",73.25,73.375,71.525,72.75,5652.0],["2024-12-31",73.75,74.5,71.875,73.0,10416.0],["2025-01-02",73.25,73.375,67.75,70.25,19176.0],["2025-01-03",70.25,71.25,69.0,71.0,10556.0],["2025-01-06",69.5,71.375,66.0,66.25,11356.0],["2025-01-07",66.75,68.0,65.625,66.5,17336.0],["2025-01-08",67.0,67.0,63.875,65.75,17468.0],["2025-01-10",64.5,64.625,59.5,59.5,15252.0],["2025-01-13",59.5,61.25,57.0,57.5,25852.0],["2025-01-14",59.0,59.0,55.5,57.5,23320.0],["2025-01-15",59.25,60.75,58.25,59.5,18132.0],["2025-01-16",59.5,61.25,57.125,60.75,23968.0],["2025-01-17",61.75,64.0,61.5,63.0,18644.0],["2025-01-21",63.5,65.5,62.25,65.25,20044.0],["2025-01-22",65.25,68.5,65.25,67.5,20876.0],["2025-01-23",66.75,67.0,64.125,65.5,23312.0],["2025-01-24",65.0,66.875,65.0,66.25,12784.0],["2025-01-27",65.75,73.75,65.625,72.5,28868.0],["2025-01-28",72.0,72.25,69.125,70.25,9968.0],["2025-01-29",70.25,70.5,67.75,68.5,11356.0],["2025-01-30",68.75,70.5,67.625,68.0,6276.0],["2025-01-31",67.75,68.25,64.75,66.0,14280.0],["2025-02-03",64.25,66.5,63.875,65.5,12808.0],["2025-02-04",65.0,67.0,65.0,66.75,8216.0],["2025-02-05",67.25,68.625,66.0,68.5,11532.0],["2025-02-06",69.0,70.625,68.125,68.5,9984.0],["2025-02-07",68.0,68.5,65.75,68.25,13944.0],["2025-02-10",68.75,69.425,66.25,66.5,14228.0],["2025-02-11",65.75,70.5,65.75,69.0,13260.0],["2025-02-12",68.5,69.5,67.0,67.5,8204.0],["2025-02-13",68.0,69.125,66.75,68.75,9836.0],["2025-02-14",69.5,71.0,67.375,67.75,8352.0],["2025-02-18",67.75,68.5,65.75,66.25,10256.0],["2025-02-19",65.5,65.875,61.375,62.5,13360.0],["2025-02-20",61.75,62.625,60.5,62.0,13516.0],["2025-02-21",63.0,64.025,61.125,61.25,11376.0],["2025-02-24",61.75,67.25,60.75,66.0,18588.0],["2025-02-25",66.25,66.775,64.625,64.75,15176.0],["2025-02-26",64.0,64.25,61.375,62.25,12816.0],["2025-02-27",63.5,63.5,61.125,62.5,8300.0],["2025-02-28",62.5,63.5,62.0,62.75,22892.0],["2025-03-03",62.25,63.25,57.875,58.75,14760.0],["2025-03-04",58.0,59.0,56.5,57.5,18024.0],["2025-03-05",57.75,60.475,57.75,59.75,17308.0],["2025-03-06",58.75,61.375,58.375,59.0,15340.0],["2025-03-07",58.75,61.65,50.875,53.75,32240.0],["2025-03-10",52.0,52.25,45.5,45.5,27768.0],["2025-03-11",45.0,45.225,38.25,40.125,60316.0],["2025-03-12",40.5,44.225,40.5,42.25,61616.0],["2025-03-13",45.0,50.5,40.75,41.0,85136.0],["2025-03-14",41.25,44.125,40.875,42.5,41376.0],["2025-03-17",42.0,44.0,39.0,39.5,27084.0],["2025-03-18",39.0,40.0,37.75,38.75,34048.0],["2025-03-19",39.75,44.75,39.75,43.75,47280.0],["2025-03-20",43.0,44.0,41.0,41.5,22164.0],["2025-03-21",41.5,45.125,41.5,44.0,96924.0],["2025-03-24",44.5,45.75,40.625,41.25,30412.0],["2025-03-25",41.0,41.0,38.875,39.0,21608.0],["2025-03-26",39.25,40.25,38.625,39.5,18936.0],["2025-03-27",39.25,42.75,38.75,39.75,27196.0],["2025-03-28",40.0,40.25,36.75,37.25,36264.0],["2025-03-31",36.25,37.75,35.8,37.75,18132.0],["2025-04-01",37.0,38.0,35.5,35.5,11524.0],["2025-04-02",35.0,36.25,34.5,36.25,10248.0],["2025-04-03",34.5,35.675,32.5,32.75,19060.0],["2025-04-04",31.75,33.5,31.0,32.5,22540.0],["2025-04-07",31.0,32.5,29.75,31.25,32000.0],["2025-04-08",32.0,33.025,28.25,28.5,28164.0],["2025-04-09",28.5,34.25,27.75,34.0,34056.0],["2025-04-10",34.0,34.25,30.5,32.0,33524.0],["2025-04-11",32.0,32.0,29.375,30.0,25148.0],["2025-04-14",31.0,31.4,28.75,29.75,27808.0],["2025-04-15",29.75,31.875,29.75,30.75,16368.0],["2025-04-16",30.25,31.75,29.5,31.25,19780.0],["2025-04-17",31.25,31.75,29.75,30.5,16464.0],["2025-04-21",30.0,31.0,29.25,30.75,15292.0],["2025-04-22",30.75,32.75,30.125,32.25,14176.0],["2025-04-23",34.0,34.875,32.125,32.75,15496.0],["2025-04-24",33.0,34.0,32.0,32.5,12500.0],["2025-04-25",33.25,33.4,31.75,33.25,9672.0],["2025-04-28",33.0,33.875,31.875,33.5,8500.0],["2025-04-29",33.25,34.25,32.75,33.5,14388.0],["2025-04-30",33.25,33.75,32.0,33.5,13736.0],["2025-05-01",33.5,35.25,32.625,33.0,14656.0],["2025-05-02",33.5,35.125,33.125,34.5,9044.0],["2025-05-05",34.5,34.5,33.0,33.25,7044.0],["2025-05-06",32.25,33.175,32.0,32.25,7260.0],["2025-05-07",33.75,33.75,31.75,32.5,18232.0],["2025-05-08",32.5,34.5,32.25,34.5,9508.0],["2025-05-09",34.5,37.0,33.5,36.75,26240.0],["2025-05-12",37.0,38.775,30.0,30.125,33064.0],["2025-05-13",31.0,31.25,28.0,28.25,27132.0],["2025-05-14",28.0,30.125,26.375,28.0,45964.0],["2025-05-15",28.0,28.5,26.0,27.25,23452.0],["2025-05-16",28.0,34.25,27.0,31.5,56700.0],["2025-05-19",30.5,32.0,30.125,31.0,22200.0],["2025-05-20",30.25,32.5,30.25,31.25,18244.0],["2025-05-21",32.0,32.0,29.0,29.25,20256.0],["2025-05-22",29.25,30.0,28.75,29.0,26796.0],["2025-05-23",28.5,28.75,27.75,28.0,12704.0],["2025-05-27",28.25,33.25,28.0,32.0,38640.0],["2025-05-28",31.75,32.75,31.0,31.0,11580.0],["2025-05-29",32.0,33.0,31.0,31.0,11816.0],["2025-05-30",31.0,31.75,29.0,29.75,79004.0],["2025-06-02",29.5,31.0,28.75,28.75,19860.0],["2025-06-03",29.25,34.125,29.25,33.75,39116.0],["2025-06-04",34.0,36.375,30.75,31.25,28512.0],["2025-06-05",31.0,32.25,30.25,30.5,14592.0],["2025-06-06",31.5,33.375,31.125,32.5,17280.0],["2025-06-09",34.0,37.375,33.5,35.75,24256.0],["2025-06-10",35.0,37.25,34.25,36.75,25296.0],["2025-06-11",36.25,43.5,36.0,41.25,81552.0],["2025-06-12",40.5,41.0,38.225,38.5,29460.0],["2025-06-13",37.5,38.875,35.5,36.0,27796.0],["2025-06-16",36.25,39.125,35.775,38.75,20556.0],["2025-06-17",38.0,42.5,38.0,39.25,22072.0],["2025-06-18",39.0,40.0,38.0,39.5,20196.0],["2025-06-20",40.5,42.375,38.5,40.75,79724.0],["2025-06-23",40.5,40.5,36.225,37.75,11960.0],["2025-06-24",38.0,39.725,37.25,37.375,14048.0],["2025-06-25",37.25,38.625,33.0,33.25,28100.0],["2025-06-26",33.0,34.5,32.0,33.5,17808.0],["2025-06-27",33.25,34.25,32.125,32.75,60172.0],["2025-06-30",32.75,34.0,32.5,33.0,20396.0],["2025-07-01",32.5,36.125,32.0,35.25,75832.0],["2025-07-02",35.5,39.0,34.875,38.75,30620.0],["2025-07-03",39.25,40.25,38.0,39.25,31336.0],["2025-07-07",38.75,41.75,38.0,38.75,35760.0],["2025-07-08",39.0,40.25,38.5,40.0,11736.0],["2025-07-09",40.5,41.375,38.75,39.75,11676.0],["2025-07-10",39.5,41.75,39.25,40.75,12960.0],["2025-07-11",40.75,40.75,38.25,38.5,12928.0],["2025-07-14",38.0,38.625,35.25,35.5,12000.0],["2025-07-15",35.5,37.0,33.75,34.0,19156.0],["2025-07-16",34.0,35.0,33.25,33.75,24276.0],["2025-07-17",34.25,37.625,34.0,37.5,147144.0],["2025-07-18",38.25,38.25,35.875,36.5,15760.0],["2025-07-21",36.75,38.0,36.275,37.0,9152.0],["2025-07-22",37.0,40.25,36.875,40.0,28836.0],["2025-07-23",40.0,44.875,39.75,44.25,43312.0],["2025-07-24",44.25,45.375,37.25,37.5,27840.0],["2025-07-25",38.25,40.2,36.625,40.0,15900.0],["2025-07-28",40.0,40.375,38.25,38.25,13124.0],["2025-07-29",38.75,38.875,35.375,35.75,16796.0],["2025-07-30",36.0,36.875,33.75,34.25,52216.0],["2025-07-31",34.0,35.0,32.5,34.25,42264.0],["2025-08-01",33.0,33.75,32.0,32.5,18624.0],["2025-08-04",32.5,34.25,32.0,34.0,12456.0],["2025-08-05",34.0,34.75,32.75,33.5,13376.0],["2025-08-06",33.75,35.375,33.5,33.5,40360.0],["2025-08-07",33.25,41.375,32.75,41.0,139736.0],["2025-08-08",41.0,47.0,40.875,46.0,69472.0],["2025-08-11",47.375,53.625,45.75,47.125,75384.0],["2025-08-12",47.25,49.75,41.0,46.5,37408.0],["2025-08-13",47.0,50.5,46.0,46.5,29960.0],["2025-08-14",45.25,46.75,43.75,45.5,20184.0],["2025-08-15",46.0,46.0,43.0,45.0,32416.0],["2025-08-18",45.25,47.875,45.25,46.25,35724.0],["2025-08-19",46.25,47.25,44.25,44.5,45484.0],["2025-08-20",44.0,45.0,40.5,41.75,25676.0],["2025-08-21",41.25,42.5,40.625,41.5,35440.0],["2025-08-22",42.5,48.75,42.15,47.25,36632.0],["2025-08-25",46.75,48.5,45.5,46.75,37640.0],["2025-08-26",46.75,47.0,44.5,44.75,48896.0],["2025-08-27",45.0,46.0,44.0,46.0,12500.0],["2025-08-28",46.25,47.5,45.0,46.0,10636.0],["2025-08-29",46.25,47.0,45.25,45.5,8752.0],["2025-09-02",44.25,45.0,43.125,43.25,15660.0],["2025-09-03",43.0,43.525,42.25,42.25,12528.0],["2025-09-04",42.5,43.875,42.125,43.5,16636.0],["2025-09-05",43.75,44.875,43.375,44.5,17304.0],["2025-09-08",44.5,48.25,44.0,48.0,39396.0],["2025-09-09",48.0,48.25,45.5,47.75,30128.0],["2025-09-10",47.25,47.75,44.5,46.0,26404.0],["2025-09-11",46.5,48.25,46.25,47.5,19208.0],["2025-09-12",47.0,48.0,46.25,47.5,21068.0],["2025-09-15",47.75,51.25,47.5,49.0,26208.0],["2025-09-16",48.75,48.75,44.25,47.0,25520.0],["2025-09-17",47.0,49.75,46.5,46.5,21812.0],["2025-09-18",47.0,48.5,46.5,47.25,23392.0],["2025-09-19",47.0,47.25,43.625,44.25,192688.0],["2025-09-22",43.5,44.25,42.5,43.5,33464.0],["2025-09-23",43.75,44.75,43.125,43.75,12772.0],["2025-09-24",43.75,44.375,42.875,43.5,16328.0],["2025-09-25",43.25,43.25,40.0,40.25,16996.0],["2025-09-26",40.5,40.5,38.75,39.0,19220.0],["2025-09-29",38.75,39.0,37.75,38.5,31808.0],["2025-09-30",37.75,38.75,37.75,38.25,16352.0],["2025-10-01",37.75,39.0,37.5,37.5,16872.0],["2025-10-02",37.5,37.5,36.0,36.5,18920.0],["2025-10-03",36.5,38.25,36.5,37.25,15420.0],["2025-10-06",37.25,38.25,36.625,38.0,24644.0],["2025-10-07",38.0,38.625,36.5,36.5,11216.0],["2025-10-08",36.75,38.75,36.5,37.5,12140.0],["2025-10-09",37.25,38.125,37.25,38.0,14460.0],["2025-10-10",37.75,38.75,36.75,37.0,19076.0],["2025-10-13",36.5,37.625,34.525,36.0,24616.0],["2025-10-14",35.25,37.875,34.75,37.5,16208.0],["2025-10-15",38.0,39.5,36.25,37.25,14608.0],["2025-10-16",37.25,38.0,35.75,36.0,9368.0],["2025-10-17",35.75,36.175,33.75,34.25,13100.0],["2025-10-20",34.5,35.5,34.0,34.25,24672.0],["2025-10-21",34.5,37.25,33.75,36.25,11936.0],["2025-10-22",36.75,36.75,35.5,36.0,12876.0],["2025-10-23",36.25,37.375,35.0,36.25,12736.0],["2025-10-24",36.5,38.175,36.5,37.5,8104.0],["2025-10-27",37.5,38.25,36.25,36.5,11780.0],["2025-10-28",36.0,36.75,35.75,35.75,9664.0],["2025-10-29",35.5,35.5,33.75,34.0,10624.0],["2025-10-30",33.5,35.375,32.0,32.375,20252.0],["2025-10-31",32.5,32.75,31.5,32.0,27336.0],["2025-11-03",32.5,32.5,31.0,31.75,15308.0],["2025-11-04",31.5,31.875,30.5,30.75,13840.0],["2025-11-05",30.75,32.75,30.625,30.75,49784.0],["2025-11-06",30.75,32.75,28.1,30.0,44188.0],["2025-11-07",30.25,31.25,28.0,28.25,23728.0],["2025-11-10",29.0,34.125,28.75,31.75,44736.0],["2025-11-11",32.25,34.75,31.75,33.5,33008.0],["2025-11-12",33.5,34.5,31.875,32.5,18764.0],["2025-11-13",32.5,32.75,29.75,30.0,13940.0],["2025-11-14",29.5,29.75,28.5,28.75,14096.0],["2025-11-17",28.25,29.0,26.625,27.0,16368.0],["2025-11-18",27.0,27.475,26.25,26.75,14092.0],["2025-11-19",27.5,27.75,25.75,25.75,16508.0],["2025-11-20",26.75,27.0,23.75,23.95,26024.0],["2025-11-21",23.95,25.75,23.95,24.925,20336.0],["2025-11-24",25.5,25.5,22.6,22.75,28908.0],["2025-11-25",22.6,23.75,22.6,22.875,13676.0],["2025-11-26",22.75,23.5,22.375,23.5,23056.0],["2025-11-28",23.5,24.25,23.5,23.75,7892.0],["2025-12-01",23.475,24.75,23.0,23.225,21392.0],["2025-12-02",24.25,24.25,22.5,22.825,29220.0],["2025-12-03",23.5,24.025,23.125,24.025,20108.0],["2025-12-04",24.225,25.375,24.025,24.1,17144.0],["2025-12-05",24.0,24.0,21.275,21.5,41744.0],["2025-12-08",22.375,23.5,20.8,21.575,61824.0],["2025-12-09",21.575,23.0,21.5,22.05,30836.0],["2025-12-10",21.75,22.8,21.75,22.45,22260.0],["2025-12-11",22.45,24.5,22.325,24.125,34624.0],["2025-12-12",24.125,24.5,22.375,22.45,21876.0],["2025-12-15",23.05,23.05,21.0,21.0,85692.0],["2025-12-16",21.25,22.5,20.025,20.975,92712.0],["2025-12-17",20.65,21.275,20.4,21.275,90236.0],["2025-12-18",21.5,22.825,21.0,22.825,70452.0],["2025-12-19",22.75,23.375,21.425,22.85,151400.0],["2025-12-22",22.325,23.25,21.425,22.475,30712.0],["2025-12-23",22.05,22.7,21.35,21.35,26736.0],["2025-12-24",21.375,22.425,21.275,22.05,15108.0],["2025-12-26",22.25,22.9,21.0,22.225,18080.0],["2025-12-29",22.25,22.5,21.15,21.5,18244.0],["2025-12-30",21.25,22.25,21.25,21.45,19024.0],["2025-12-31",21.45,22.25,20.525,22.0,49136.0],["2026-01-02",21.25,22.0,19.75,20.4,60184.0],["2026-01-05",20.25,21.175,19.75,20.775,30824.0],["2026-01-06",21.0,22.975,20.7,22.875,26820.0],["2026-01-07",22.675,22.825,21.575,22.175,17064.0],["2026-01-08",21.975,22.25,21.55,21.8,32468.0],["2026-01-09",21.75,22.15,21.0,22.0,22508.0],["2026-01-12",22.0,22.475,21.625,21.85,13712.0],["2026-01-13",21.925,22.45,20.4,20.825,19720.0],["2026-01-14",20.75,21.275,19.825,19.95,18496.0],["2026-01-15",20.2,20.9,19.5,20.475,17996.0],["2026-01-16",20.75,21.0,20.3,20.775,10136.0],["2026-01-20",20.25,20.75,19.625,19.775,16768.0],["2026-01-21",19.75,20.525,19.0,19.925,40160.0],["2026-01-22",19.875,21.5,19.75,20.875,27128.0],["2026-01-23",21.0,21.375,20.4,21.225,33092.0],["2026-01-26",21.425,26.0,21.0,24.75,54652.0],["2026-01-27",25.5,25.75,22.775,24.2,29944.0],["2026-01-28",24.2,26.0,23.25,25.75,20748.0],["2026-01-29",26.0,26.0,23.6,25.75,23632.0],["2026-01-30",24.8,27.125,24.625,27.0,37576.0],["2026-02-02",26.75,28.75,25.875,28.5,36960.0],["2026-02-03",28.5,28.5,23.775,24.45,27696.0],["2026-02-04",24.25,24.275,19.275,19.275,77144.0],["2026-02-05",19.075,19.925,18.15,18.325,47944.0],["2026-02-06",18.325,19.3,18.2,19.0,30876.0],["2026-02-09",19.0,19.0,17.075,17.3,24056.0],["2026-02-10",17.75,19.0,15.55,15.55,28940.0],["2026-02-11",15.875,15.875,13.325,14.875,55440.0],["2026-02-12",15.0,17.35,14.1,15.275,27980.0],["2026-02-13",15.7,16.0,14.45,14.5,17084.0],["2026-02-17",14.75,15.5,13.825,14.75,31916.0],["2026-02-18",14.75,15.5,14.65,15.0,13536.0],["2026-02-19",14.925,15.425,13.7,15.425,13584.0],["2026-02-20",15.5,16.15,14.825,15.5,11664.0],["2026-02-23",15.675,15.8,13.75,13.75,19660.0],["2026-02-24",13.675,14.475,12.5,12.55,34260.0],["2026-02-25",12.65,14.375,12.55,13.825,49144.0],["2026-02-26",13.75,14.6,13.375,13.525,34288.0],["2026-02-27",14.0,14.0,12.7,13.05,36608.0],["2026-03-02",13.35,14.325,12.75,13.8,45080.0],["2026-03-03",12.225,15.9,12.225,13.725,73900.0],["2026-03-04",13.75,14.375,13.575,14.275,22876.0],["2026-03-05",15.75,17.075,14.5,15.15,61944.0],["2026-03-06",15.25,16.375,14.65,16.0,21948.0],["2026-03-09",15.8,16.0,14.875,15.8,25704.0],["2026-03-10",16.65,18.35,16.375,16.825,44800.0],["2026-03-11",17.0,18.775,17.0,18.75,52848.0],["2026-03-12",18.65,21.0,17.75,18.475,45936.0],["2026-03-13",17.625,19.75,17.625,18.5,28624.0],["2026-03-16",19.2,20.25,18.875,19.475,34656.0],["2026-03-17",19.5,20.8,19.075,19.475,31816.0],["2026-03-18",19.25,20.5,18.9,20.4,39628.0],["2026-03-19",20.125,21.075,19.275,19.875,51044.0],["2026-03-20",20.0,20.5,18.575,19.225,65780.0],["2026-03-23",19.5,20.375,18.975,19.55,19660.0],["2026-03-24",19.425,21.0,19.25,19.65,34720.0],["2026-03-25",20.675,21.975,20.1,20.5,46888.0],["2026-03-26",20.75,23.125,20.35,22.575,88668.0],["2026-03-27",20.63,26.29,20.63,25.57,189800.0],["2026-03-30",25.54,28.07,25.48,27.49,167700.0],["2026-03-31",27.51,27.63,20.3,21.14,233200.0],["2026-04-01",21.06,21.225,17.87,19.19,139300.0],["2026-04-02",19.09,22.35,18.35,21.75,70000.0],["2026-04-06",21.56,24.233,21.56,23.55,50600.0],["2026-04-07",23.4,24.66,22.6,23.66,83100.0],["2026-04-08",23.55,25.0,22.09,23.4,82100.0],["2026-04-09",23.27,26.31,23.27,25.83,81500.0],["2026-04-10",25.84,27.23,25.84,26.58,79900.0],["2026-04-13",26.55,29.44,26.55,29.14,76000.0],["2026-04-14",29.0,30.0,27.5,27.91,83300.0],["2026-04-15",27.85,29.34,27.85,28.43,76900.0],["2026-04-16",28.59,29.13,27.19,27.86,67000.0],["2026-04-17",27.79,30.92,27.79,30.69,73700.0],["2026-04-20",30.17,33.87,30.08,33.76,109400.0],["2026-04-21",34.06,35.27,31.735,32.49,86500.0],["2026-04-22",32.64,33.965,32.11,32.43,79200.0],["2026-04-23",31.9,33.48,31.03,32.62,66900.0],["2026-04-24",32.01,33.98,32.01,33.39,61000.0],["2026-04-27",33.19,34.82,32.655,34.6,77800.0],["2026-04-28",34.03,36.5,33.335,36.32,72300.0],["2026-04-29",36.2,36.32,32.3,33.1,108300.0],["2026-04-30",32.47,35.925,32.47,34.27,75400.0],["2026-05-01",34.28,37.44,34.28,36.96,77600.0],["2026-05-04",36.7,38.78,36.395,36.63,78600.0],["2026-05-05",36.62,38.05,36.2,37.78,71400.0],["2026-05-06",36.8,43.82,34.4,43.56,112300.0],["2026-05-07",44.88,46.8,42.45,44.43,103500.0],["2026-05-08",43.3,44.0,37.07,39.78,87000.0],["2026-05-11",39.94,39.94,35.69,35.84,62800.0],["2026-05-12",35.15,38.445,33.83,34.93,72200.0],["2026-05-13",34.42,35.29,32.39,34.95,59900.0],["2026-05-14",34.42,36.13,33.65,34.06,55800.0],["2026-05-15",33.33,36.125,33.33,34.39,88700.0],["2026-05-18",34.15,35.99,32.01,34.69,107600.0],["2026-05-19",34.6,35.725,33.06,34.87,170400.0],["2026-05-20",34.7,36.21,33.69,35.89,86900.0],["2026-05-21",36.34,41.705,36.06,40.83,196300.0],["2026-05-22",40.53,42.94,39.845,42.31,149400.0],["2026-05-26",42.55,43.5,41.01,42.79,88200.0],["2026-05-27",42.82,42.82,37.94,39.08,140700.0],["2026-05-28",39.46,40.42,38.14,39.09,68600.0],["2026-05-29",39.04,39.04,35.74,37.42,115400.0],["2026-06-01",37.32,38.62,35.72,37.44,81000.0],["2026-06-02",37.44,37.79,35.39,35.94,90400.0],["2026-06-03",35.91,36.773,34.15,36.06,67500.0],["2026-06-04",36.25,39.79,36.16,38.26,130400.0],["2026-06-05",38.78,40.085,38.01,38.75,145700.0],["2026-06-08",39.27,39.27,33.795,37.28,134000.0],["2026-06-09",37.84,38.92,35.69,37.86,97100.0],["2026-06-10",37.4,40.09,37.4,38.53,63600.0],["2026-06-11",38.59,39.22,36.54,39.22,114100.0],["2026-06-12",39.08,41.1,37.775,39.2,71600.0],["2026-06-15",39.51,40.91,37.9,38.9,68300.0],["2026-06-16",38.92,40.0,37.73,37.73,353200.0],["2026-06-17",38.07,38.83,37.43,37.72,182500.0],["2026-06-18",38.42,38.425,34.19,34.81,188500.0],["2026-06-22",34.94,37.4,34.81,35.84,179000.0],["2026-06-23",35.84,40.09,35.175,39.83,93900.0],["2026-06-24",40.4,45.0,40.05,43.67,113300.0],["2026-06-25",43.08,45.0,41.66,42.1,203300.0],["2026-06-26",42.08,46.75,42.03,44.04,373100.0],["2026-06-29",44.3,47.08,41.4062,46.82,210048.0],["2026-07-01",42.15,46.345,42.15,44.21,254967.928634],["2026-07-02",44.3,45.23,38.37,38.86,103820.34986],["2026-07-06",38.47,41.265,37.12,40.03,94407.750903],["2026-07-07",40.16,42.4666,39.75,40.02,195910.254719],["2026-07-08",39.58,40.215,36.65,39.41,345173.408074],["2026-07-09",39.94,40.015,37.91,39.56,138017.341187],["2026-07-10",40.15,40.995,38.7,39.89,146198.17921],["2026-07-13",40.08,42.4,40.08,41.18,235578.151512],["2026-07-14",41.18,42.08,39.2,40.2,142463.268341],["2026-07-15",40.1,40.6,37.37,37.56,207531.017947],["2026-07-16",37.48,39.74,37.11,39.35,143655.547305],["2026-07-17",38.79,39.535,38,38.22,168720.323228],["2026-07-20",38.25,39.53,37.81,39.1,102049.803284],["2026-07-21",39.3,40,36.39,37.05,206901.715734],["2026-07-22",37.61,37.61,35.56,36.39,49907.002432],["2026-07-23",35.92,35.975,33.06,33.8,79042.362254],["2026-07-24",33.84,37.09,33.84,36.44,74613.697875],["2026-07-27",36.61,38.14,36.59,37.93,79943.728212],["2026-07-28",38.49,41.53,38.49,40.8,97730.877163],["2026-07-29",41.18,44.13,41.12,43.22,104849.498367],["2026-07-30",43.8,44.025,39.3,40.59,85225.024971],["2026-07-31",40.32,40.32,37.805,39.24,62517.672899],["2026-08-03",39.89,41.93,39.6225,39.65,52709.868435],["2026-08-04",39.73,41.75,39.63,41.72,55574.560467],["2026-08-05",37.3407,38.95,29.85,33.02,273790.933556],["2026-08-06",31.36,31.44,22.08,25.34,305437.421246],["2026-08-07",25.22,30.38,25.22,28.17,237651.980004],["2026-08-10",28.28,29.76,27.67,28.44,24225.108925],["2026-08-11",29.76,30.715,29.1315,30.19,99508.89586]]}