{"t":"RJET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-10",180.0,180.0,172.5,176.25,167987.0],["2018-08-13",176.25,178.95,165.75,172.5,28680.0],["2018-08-14",172.5,176.25,166.2,174.75,26713.0],["2018-08-15",173.85,175.5,172.5,174.6,19640.0],["2018-08-16",173.25,177.0,172.65,175.5,17760.0],["2018-08-17",175.35,176.85,167.55,176.1,19753.0],["2018-08-20",177.75,183.45,175.5,182.55,22793.0],["2018-08-21",182.55,187.5,181.5,184.95,30373.0],["2018-08-22",183.75,188.25,181.5,186.6,22907.0],["2018-08-23",187.5,188.1,183.9,187.5,14293.0],["2018-08-24",187.35,193.95,185.25,188.4,21827.0],["2018-08-27",186.0,189.0,183.75,188.4,17173.0],["2018-08-28",189.75,202.5,188.25,194.55,26447.0],["2018-08-29",194.4,195.75,191.25,192.6,7327.0],["2018-08-30",192.9,206.25,192.15,205.35,21427.0],["2018-08-31",206.25,209.4,200.85,206.85,16133.0],["2018-09-04",211.2,243.6,210.0,237.3,51820.0],["2018-09-05",244.35,246.15,228.0,237.75,48313.0],["2018-09-06",238.65,241.8,210.15,234.75,26747.0],["2018-09-07",234.3,240.75,225.0,237.75,19467.0],["2018-09-10",237.6,240.0,231.15,234.75,14807.0],["2018-09-11",234.45,239.25,225.6,229.35,20593.0],["2018-09-12",225.6,230.85,217.5,219.75,21780.0],["2018-09-13",216.3,230.1,210.75,229.65,28573.0],["2018-09-14",228.75,238.5,223.95,234.0,22327.0],["2018-09-17",233.25,235.35,220.65,222.6,11860.0],["2018-09-18",221.25,229.5,221.25,223.35,15193.0],["2018-09-19",224.1,227.4,216.6,216.75,10233.0],["2018-09-20",213.9,227.1,195.0,203.4,24653.0],["2018-09-21",201.75,209.1,201.75,207.15,95787.0],["2018-09-24",205.8,205.8,198.0,201.0,16420.0],["2018-09-25",199.5,200.85,188.25,188.55,18580.0],["2018-09-26",187.8,205.05,183.0,204.15,26013.0],["2018-09-27",203.85,205.8,197.7,200.4,9013.0],["2018-09-28",199.95,209.55,199.5,207.9,8513.0],["2018-10-01",208.5,212.25,194.7,198.15,14000.0],["2018-10-02",197.7,208.05,192.15,204.9,10547.0],["2018-10-03",205.5,209.55,196.35,208.5,7480.0],["2018-10-04",206.85,208.65,199.2,199.95,5227.0],["2018-10-05",199.65,199.65,194.25,194.85,7127.0],["2018-10-08",194.7,199.5,189.75,198.15,17820.0],["2018-10-09",198.15,201.75,191.1,196.05,6867.0],["2018-10-10",195.9,203.4,189.0,198.75,8933.0],["2018-10-11",196.5,198.75,185.85,189.3,9800.0],["2018-10-12",191.55,201.75,189.3,200.85,7560.0],["2018-10-15",200.4,204.75,195.0,204.75,5540.0],["2018-10-16",205.2,212.25,195.45,211.2,6280.0],["2018-10-17",210.6,213.75,199.35,212.85,6013.0],["2018-10-18",211.35,212.25,202.05,204.0,6693.0],["2018-10-19",204.15,208.95,204.15,207.9,6493.0],["2018-10-22",208.65,213.3,208.5,210.9,11720.0],["2018-10-23",208.35,210.6,199.5,204.75,4907.0],["2018-10-24",204.3,206.4,200.4,204.45,5207.0],["2018-10-25",202.8,208.35,198.6,206.85,6960.0],["2018-10-26",205.05,206.7,200.7,202.05,6087.0],["2018-10-29",204.0,207.3,193.8,194.85,5320.0],["2018-10-30",193.8,206.25,193.8,203.85,8213.0],["2018-10-31",206.1,217.05,206.1,216.75,13773.0],["2018-11-01",217.05,217.5,210.75,211.8,6653.0],["2018-11-02",212.4,215.25,203.25,204.45,5480.0],["2018-11-05",204.45,210.75,204.45,208.5,9627.0],["2018-11-06",206.85,210.15,204.15,205.95,3333.0],["2018-11-07",207.75,213.75,207.0,211.65,4340.0],["2018-11-08",211.5,239.25,211.5,226.8,29633.0],["2018-11-09",225.0,230.55,213.0,216.9,9927.0],["2018-11-12",217.95,220.5,212.25,214.95,7940.0],["2018-11-13",216.6,226.2,214.5,218.25,9227.0],["2018-11-14",219.75,223.5,217.8,221.7,8353.0],["2018-11-15",219.6,229.05,219.6,227.1,8100.0],["2018-11-16",225.45,228.3,216.75,218.4,6080.0],["2018-11-19",218.4,218.4,181.5,195.15,37727.0],["2018-11-20",194.25,203.25,191.25,197.55,13827.0],["2018-11-21",198.45,206.25,198.3,204.75,5213.0],["2018-11-23",203.1,209.25,195.6,209.1,2213.0],["2018-11-26",210.0,214.95,199.95,201.15,8393.0],["2018-11-27",201.0,206.85,189.9,192.45,5293.0],["2018-11-28",195.6,203.85,185.7,186.9,10227.0],["2018-11-29",186.45,197.7,173.55,177.45,12160.0],["2018-11-30",177.45,183.15,174.45,181.2,16020.0],["2018-12-03",184.2,184.2,177.75,180.0,21400.0],["2018-12-04",192.6,194.25,155.85,159.45,32253.0],["2018-12-06",157.95,177.6,156.3,175.35,12767.0],["2018-12-07",175.35,184.2,173.7,178.35,10113.0],["2018-12-10",177.75,180.6,170.25,175.5,7060.0],["2018-12-11",177.45,180.75,171.3,172.65,3473.0],["2018-12-12",174.15,180.9,170.55,178.2,15153.0],["2018-12-13",178.2,178.5,150.0,153.45,16733.0],["2018-12-14",151.65,159.0,149.25,151.5,7993.0],["2018-12-17",150.75,160.95,145.2,149.25,12067.0],["2018-12-18",149.55,150.0,129.9,137.1,31147.0],["2018-12-19",136.35,138.75,116.25,118.5,33713.0],["2018-12-20",118.5,120.0,101.85,109.8,33793.0],["2018-12-21",110.1,116.85,102.6,102.9,24733.0],["2018-12-24",100.65,106.8,100.05,102.0,11747.0],["2018-12-26",102.45,108.9,99.0,101.25,16807.0],["2018-12-27",99.6,105.75,95.4,98.4,17480.0],["2018-12-28",99.0,108.45,99.0,105.45,15367.0],["2018-12-31",106.35,116.4,105.3,115.65,15960.0],["2019-01-02",112.65,121.65,105.45,115.5,17340.0],["2019-01-03",114.45,114.45,103.5,108.3,21200.0],["2019-01-04",109.8,114.6,108.15,109.95,17547.0],["2019-01-07",108.75,118.2,107.55,116.55,19980.0],["2019-01-08",117.0,121.8,112.65,118.35,14447.0],["2019-01-09",120.3,123.9,115.2,118.95,13900.0],["2019-01-10",116.4,117.0,111.3,114.9,14207.0],["2019-01-11",114.45,118.95,114.0,116.25,16673.0],["2019-01-14",115.05,122.1,112.95,120.75,12440.0],["2019-01-15",120.6,125.85,119.25,122.85,9500.0],["2019-01-16",124.05,128.7,122.55,124.05,9393.0],["2019-01-17",124.05,129.0,123.3,128.25,9460.0],["2019-01-18",128.4,134.25,126.15,129.75,9647.0],["2019-01-22",130.95,136.5,129.75,130.8,16653.0],["2019-01-23",131.4,134.1,123.75,126.3,11567.0],["2019-01-24",127.65,130.2,123.75,127.2,12387.0],["2019-01-25",128.25,133.35,125.4,131.1,10840.0],["2019-01-28",131.85,138.6,130.05,135.6,9607.0],["2019-01-29",136.65,140.55,130.5,132.3,10213.0],["2019-01-30",133.5,140.4,132.75,138.75,7060.0],["2019-01-31",139.2,140.55,129.75,131.25,7187.0],["2019-02-01",125.55,131.25,124.2,130.95,13880.0],["2019-02-04",131.7,139.2,130.95,135.15,13413.0],["2019-02-05",141.9,148.65,118.05,128.7,47993.0],["2019-02-06",126.6,134.85,126.6,129.75,28107.0],["2019-02-07",129.75,134.7,128.25,130.95,19993.0],["2019-02-08",130.5,134.1,129.75,132.0,13987.0],["2019-02-11",132.15,138.15,130.65,132.0,12300.0],["2019-02-12",133.2,137.25,133.05,136.65,14820.0],["2019-02-13",137.25,137.85,132.15,134.4,10340.0],["2019-02-14",135.45,145.2,135.15,142.8,26993.0],["2019-02-15",143.25,145.8,138.3,140.85,20600.0],["2019-02-19",141.0,145.8,140.85,145.2,17793.0],["2019-02-20",144.45,147.0,139.65,139.95,11973.0],["2019-02-21",140.55,148.5,138.15,147.0,17907.0],["2019-02-22",146.7,151.5,145.5,150.45,12720.0],["2019-02-25",151.35,159.45,141.75,145.65,21240.0],["2019-02-26",145.5,159.0,143.7,153.15,22527.0],["2019-02-27",152.7,155.1,149.1,150.75,6287.0],["2019-02-28",150.9,153.9,147.0,151.05,10500.0],["2019-03-01",151.35,155.1,143.1,147.75,10820.0],["2019-03-04",148.2,148.95,142.5,145.8,16260.0],["2019-03-05",146.55,147.3,140.4,142.95,10393.0],["2019-03-06",143.1,146.25,138.0,141.15,24133.0],["2019-03-07",141.0,145.8,138.15,143.85,13793.0],["2019-03-08",143.25,145.8,139.35,144.3,13400.0],["2019-03-11",144.3,145.65,140.25,141.15,11613.0],["2019-03-12",141.45,141.75,134.25,140.1,13947.0],["2019-03-13",140.55,143.25,135.45,141.9,17007.0],["2019-03-14",142.05,143.4,138.6,142.8,12533.0],["2019-03-15",142.8,143.4,137.1,141.15,23560.0],["2019-03-18",141.15,141.15,138.3,140.1,12213.0],["2019-03-19",140.7,141.45,138.0,140.4,12600.0],["2019-03-20",140.55,140.55,135.0,137.4,8393.0],["2019-03-21",137.25,138.15,127.65,131.1,18707.0],["2019-03-22",130.95,130.95,123.45,127.5,19880.0],["2019-03-25",127.5,127.5,119.55,124.2,11920.0],["2019-03-26",125.85,126.15,120.3,121.95,15053.0],["2019-03-27",122.55,127.35,122.25,125.85,13527.0],["2019-03-28",126.15,127.2,122.7,126.0,11067.0],["2019-03-29",126.75,127.65,122.25,125.1,11767.0],["2019-04-01",126.45,130.95,126.15,129.6,9460.0],["2019-04-02",130.65,132.0,126.9,128.85,6007.0],["2019-04-03",129.9,133.2,129.75,130.65,5127.0],["2019-04-04",130.8,132.0,127.95,128.55,6747.0],["2019-04-05",129.6,130.5,125.25,126.0,8067.0],["2019-04-08",125.4,125.4,120.15,124.05,15087.0],["2019-04-09",123.75,126.0,121.95,122.4,6640.0],["2019-04-10",124.05,125.25,120.9,125.1,10260.0],["2019-04-11",124.95,127.05,123.0,126.9,8473.0],["2019-04-12",127.35,136.05,124.95,127.2,15900.0],["2019-04-15",126.6,127.8,120.9,121.5,6260.0],["2019-04-16",122.25,124.35,120.45,120.75,5733.0],["2019-04-17",121.95,125.85,121.05,124.2,5887.0],["2019-04-18",123.45,129.9,123.3,127.05,7733.0],["2019-04-22",127.05,131.25,125.1,129.3,7640.0],["2019-04-23",129.15,131.55,128.25,130.05,9047.0],["2019-04-24",130.35,133.05,130.05,131.85,8120.0],["2019-04-25",132.0,132.45,129.15,130.95,4967.0],["2019-04-26",132.3,132.9,129.75,131.25,7240.0],["2019-04-29",132.3,136.8,131.25,136.5,5993.0],["2019-04-30",134.25,138.0,134.25,137.1,9027.0],["2019-05-01",137.55,137.55,134.25,135.45,6393.0],["2019-05-02",135.45,137.25,131.55,137.1,6380.0],["2019-05-03",136.2,139.5,136.2,139.35,6573.0],["2019-05-06",136.65,140.55,134.7,139.5,5267.0],["2019-05-07",137.55,139.35,135.3,137.4,7980.0],["2019-05-08",136.2,139.95,136.2,137.55,7460.0],["2019-05-09",136.5,140.55,134.7,140.1,26860.0],["2019-05-10",139.05,141.75,134.25,138.0,55233.0],["2019-05-13",136.2,140.7,129.9,132.15,16947.0],["2019-05-14",132.3,136.35,130.65,134.55,11867.0],["2019-05-15",134.4,136.95,133.05,135.3,7053.0],["2019-05-16",135.75,136.35,130.05,133.5,7120.0],["2019-05-17",132.0,135.9,131.55,132.75,5920.0],["2019-05-20",132.45,133.8,131.25,132.3,4947.0],["2019-05-21",132.3,135.9,131.7,135.0,8387.0],["2019-05-22",133.95,136.2,131.85,133.2,8733.0],["2019-05-23",132.15,136.05,131.55,134.4,8653.0],["2019-05-24",134.7,137.7,133.35,136.2,10027.0],["2019-05-28",136.2,137.7,135.0,136.5,9400.0],["2019-05-29",136.35,137.7,133.65,136.65,12447.0],["2019-05-30",136.05,139.5,134.1,138.9,13107.0],["2019-05-31",137.55,139.5,134.85,136.8,14253.0],["2019-06-03",135.9,136.95,129.3,135.0,13527.0],["2019-06-04",136.35,136.8,131.4,133.05,11020.0],["2019-06-05",137.25,140.55,136.35,139.5,63193.0],["2019-06-06",140.55,144.15,139.65,143.1,23180.0],["2019-06-07",144.75,152.7,144.75,152.25,35460.0],["2019-06-10",153.9,161.25,153.9,156.75,21340.0],["2019-06-11",158.85,160.5,151.5,154.8,18047.0],["2019-06-12",153.75,156.75,153.75,155.4,19087.0],["2019-06-13",155.7,163.8,155.7,159.3,22920.0],["2019-06-14",160.35,166.2,160.05,162.75,42827.0],["2019-06-17",164.55,166.2,158.1,159.0,19780.0],["2019-06-18",160.65,164.1,155.7,158.85,17647.0],["2019-06-19",159.75,162.6,158.55,160.05,21527.0],["2019-06-20",162.15,164.7,158.4,163.05,16487.0],["2019-06-21",162.15,165.75,159.6,159.9,21000.0],["2019-06-24",159.9,160.65,151.8,152.1,13327.0],["2019-06-25",151.95,158.7,143.55,144.0,22520.0],["2019-06-26",144.0,149.85,137.7,139.95,31173.0],["2019-06-27",140.55,144.6,137.7,137.85,21880.0],["2019-06-28",138.75,142.65,133.95,137.1,98527.0],["2019-07-01",138.45,145.35,137.7,142.8,29367.0],["2019-07-02",143.1,146.25,139.65,140.7,12000.0],["2019-07-03",141.45,146.1,141.15,142.05,5813.0],["2019-07-05",141.6,146.25,141.15,144.6,11367.0],["2019-07-08",144.6,144.75,141.0,142.95,15353.0],["2019-07-09",142.95,144.45,139.65,142.05,11520.0],["2019-07-10",142.95,143.85,141.15,142.95,13280.0],["2019-07-11",143.4,143.85,140.4,141.15,7453.0],["2019-07-12",144.3,151.5,144.0,148.2,20767.0],["2019-07-15",149.7,150.3,147.15,148.35,19740.0],["2019-07-16",149.4,153.6,149.4,152.4,20200.0],["2019-07-17",153.45,155.25,151.8,152.1,16453.0],["2019-07-18",152.85,155.1,152.1,153.45,10500.0],["2019-07-19",153.6,156.45,150.75,151.35,17913.0],["2019-07-22",151.8,155.25,151.65,152.1,17680.0],["2019-07-23",152.55,156.75,152.4,156.75,16807.0],["2019-07-24",156.75,163.05,156.75,161.55,22107.0],["2019-07-25",161.7,162.75,154.05,155.4,13593.0],["2019-07-26",155.4,156.75,151.2,152.1,12873.0],["2019-07-29",152.1,152.1,147.9,151.8,17487.0],["2019-07-30",150.45,154.95,149.4,154.8,17193.0],["2019-07-31",155.25,159.9,153.3,153.6,20720.0],["2019-08-01",153.15,155.25,146.4,147.15,11840.0],["2019-08-02",145.5,146.55,136.95,141.9,16927.0],["2019-08-05",139.8,140.1,132.0,136.95,17840.0],["2019-08-06",138.3,141.15,135.75,140.25,12900.0],["2019-08-07",139.95,145.8,138.0,144.0,11353.0],["2019-08-08",144.9,149.55,144.75,146.55,12027.0],["2019-08-09",135.0,136.5,80.25,99.3,207847.0],["2019-08-12",99.15,101.1,86.85,87.6,49900.0],["2019-08-13",88.5,93.75,88.5,92.1,40600.0],["2019-08-14",93.75,95.25,87.75,92.85,42520.0],["2019-08-15",93.6,95.4,85.95,87.45,24633.0],["2019-08-16",88.35,93.15,86.4,92.1,27780.0],["2019-08-19",93.9,98.4,93.3,97.2,25087.0],["2019-08-20",97.5,98.1,92.85,93.9,27380.0],["2019-08-21",94.5,98.85,93.0,93.75,16773.0],["2019-08-22",93.75,94.35,90.75,90.9,12147.0],["2019-08-23",90.75,91.8,89.4,90.15,25253.0],["2019-08-26",91.5,100.5,91.35,96.9,28547.0],["2019-08-27",97.2,98.55,94.35,94.95,29713.0],["2019-08-28",94.35,98.7,93.9,95.85,19280.0],["2019-08-29",96.9,102.0,96.3,100.8,31073.0],["2019-08-30",100.5,101.55,96.75,96.9,71767.0],["2019-09-03",95.4,98.7,93.0,96.9,23020.0],["2019-09-04",96.3,99.15,96.3,98.4,19607.0],["2019-09-05",99.75,101.1,95.1,99.75,43233.0],["2019-09-06",99.75,101.25,96.15,97.35,27913.0],["2019-09-09",97.8,106.05,97.35,105.15,23327.0],["2019-09-10",106.5,111.9,105.6,109.05,27113.0],["2019-09-11",109.2,114.75,108.75,112.8,18453.0],["2019-09-12",112.8,115.65,110.85,112.95,21020.0],["2019-09-13",114.3,121.5,114.3,116.85,26267.0],["2019-09-16",114.45,117.3,111.0,113.25,14420.0],["2019-09-17",112.5,112.5,108.0,111.15,17540.0],["2019-09-18",111.0,111.45,106.5,109.35,12467.0],["2019-09-19",109.2,111.6,107.25,108.6,12993.0],["2019-09-20",109.05,113.7,108.45,112.05,26667.0],["2019-09-23",112.05,113.1,108.15,111.15,13100.0],["2019-09-24",110.85,112.05,106.95,107.55,17527.0],["2019-09-25",107.7,109.8,106.8,108.9,9187.0],["2019-09-26",109.05,109.05,102.0,103.2,12720.0],["2019-09-27",103.5,107.7,101.7,102.15,13027.0],["2019-09-30",102.6,103.05,96.45,101.25,18173.0],["2019-10-01",101.7,102.75,96.15,97.35,14993.0],["2019-10-02",97.05,98.55,89.4,94.65,23760.0],["2019-10-03",93.6,94.8,89.7,93.75,23687.0],["2019-10-04",93.6,97.35,93.6,95.25,16360.0],["2019-10-07",95.1,100.35,93.9,97.5,7860.0],["2019-10-08",96.3,100.2,95.4,97.5,10707.0],["2019-10-09",98.1,99.0,93.3,95.7,9813.0],["2019-10-10",95.25,96.45,93.9,95.1,8880.0],["2019-10-11",96.15,98.85,96.15,96.45,11220.0],["2019-10-14",96.45,105.75,95.25,105.45,14940.0],["2019-10-15",106.2,111.6,105.75,111.15,44040.0],["2019-10-16",111.9,119.1,107.85,108.45,22553.0],["2019-10-17",109.2,110.25,107.55,109.05,6760.0],["2019-10-18",108.0,110.7,105.15,105.75,8333.0],["2019-10-21",107.4,110.7,106.35,109.95,21460.0],["2019-10-22",108.75,117.75,108.15,115.65,27953.0],["2019-10-23",115.5,116.55,109.8,111.9,15687.0],["2019-10-24",112.8,115.95,111.6,111.9,24447.0],["2019-10-25",111.0,117.0,111.0,115.2,18673.0],["2019-10-28",115.8,117.6,115.2,116.1,12913.0],["2019-10-29",115.8,119.55,112.35,116.25,17093.0],["2019-10-30",115.8,117.15,114.45,116.55,10080.0],["2019-10-31",115.95,118.05,112.65,114.3,10027.0],["2019-11-01",114.75,117.15,112.8,114.6,9453.0],["2019-11-04",116.4,116.4,112.5,113.25,17153.0],["2019-11-05",113.55,115.65,108.9,109.95,17747.0],["2019-11-06",109.8,111.15,106.65,110.25,15260.0],["2019-11-07",110.4,114.6,110.4,114.0,12340.0],["2019-11-08",115.05,115.05,110.85,111.45,14800.0],["2019-11-11",111.45,111.9,108.75,109.5,15080.0],["2019-11-12",109.8,109.95,105.3,106.65,7380.0],["2019-11-13",105.0,106.2,104.1,105.3,8747.0],["2019-11-14",105.3,107.1,104.85,105.9,8427.0],["2019-11-15",106.65,110.1,106.65,107.85,10060.0],["2019-11-18",108.0,108.0,105.75,106.5,12653.0],["2019-11-19",108.0,108.75,105.6,106.35,13447.0],["2019-11-20",106.05,107.55,103.8,106.35,14520.0],["2019-11-21",106.5,107.55,104.25,104.55,13593.0],["2019-11-22",105.0,106.5,103.8,105.9,12193.0],["2019-11-25",106.05,109.95,105.3,106.65,17120.0],["2019-11-26",106.65,109.2,106.35,107.4,11460.0],["2019-11-27",106.65,108.6,106.65,107.25,12587.0],["2019-11-29",106.65,109.8,105.9,109.05,7767.0],["2019-12-02",109.65,111.45,104.4,105.0,17873.0],["2019-12-03",105.15,123.45,104.25,121.35,101660.0],["2019-12-04",122.25,130.35,122.25,126.45,51133.0],["2019-12-05",126.0,131.25,124.8,130.95,33407.0],["2019-12-06",131.25,133.8,130.35,133.35,32200.0],["2019-12-09",132.0,138.75,132.0,136.65,39613.0],["2019-12-10",135.45,137.4,134.55,136.05,33980.0],["2019-12-11",135.45,139.5,134.1,138.9,45147.0],["2019-12-12",139.5,142.5,130.8,132.45,103773.0],["2019-12-13",132.6,135.6,130.65,132.9,32600.0],["2019-12-16",134.55,135.75,130.35,131.25,31107.0],["2019-12-17",132.3,133.2,127.2,132.15,85673.0],["2019-12-18",132.9,135.3,130.2,131.4,28327.0],["2019-12-19",132.9,135.3,130.65,134.7,36553.0],["2019-12-20",135.0,135.0,132.3,134.7,48333.0],["2019-12-23",135.0,144.15,134.85,141.0,46447.0],["2019-12-24",141.45,144.6,138.45,142.8,12420.0],["2019-12-26",142.5,144.75,140.25,141.15,14453.0],["2019-12-27",141.45,141.45,134.85,137.1,19733.0],["2019-12-30",136.35,137.25,133.05,134.25,18153.0],["2019-12-31",133.5,137.1,133.5,134.1,16073.0],["2020-01-02",134.4,136.5,131.7,132.6,16540.0],["2020-01-03",131.25,132.75,127.95,130.35,18767.0],["2020-01-06",128.4,131.4,127.8,128.4,15540.0],["2020-01-07",128.4,130.05,127.8,128.7,11493.0],["2020-01-08",128.25,133.5,127.95,130.35,18433.0],["2020-01-09",130.95,134.1,130.8,131.85,10773.0],["2020-01-10",131.7,131.85,128.7,129.6,10773.0],["2020-01-13",129.75,131.7,128.4,130.5,14487.0],["2020-01-14",130.2,136.2,130.2,133.05,20220.0],["2020-01-15",133.5,136.2,132.75,134.4,12093.0],["2020-01-16",135.15,141.9,135.15,140.4,16487.0],["2020-01-17",141.6,142.35,137.4,139.05,14367.0],["2020-01-21",139.5,139.5,134.4,136.05,13393.0],["2020-01-22",136.35,136.5,134.7,135.0,9247.0],["2020-01-23",136.5,141.0,132.3,140.55,12527.0],["2020-01-24",141.0,141.0,136.05,138.15,7693.0],["2020-01-27",135.0,135.45,130.35,130.65,23753.0],["2020-01-28",131.1,132.9,126.45,129.6,14640.0],["2020-01-29",130.5,133.35,126.75,129.0,8953.0],["2020-01-30",127.8,130.5,126.3,129.9,10360.0],["2020-01-31",129.3,131.55,126.75,128.1,27793.0],["2020-02-03",129.0,130.8,121.65,124.35,13553.0],["2020-02-04",126.15,126.75,122.55,123.6,13593.0],["2020-02-05",124.95,127.35,123.9,125.25,10820.0],["2020-02-06",126.45,127.5,122.55,123.75,10287.0],["2020-02-07",123.0,123.75,114.0,117.15,18987.0],["2020-02-10",117.15,119.1,112.95,118.65,17413.0],["2020-02-11",119.25,128.7,110.55,126.9,40847.0],["2020-02-12",127.65,129.6,124.35,125.25,11467.0],["2020-02-13",124.5,124.65,119.85,121.35,7220.0],["2020-02-14",121.35,122.25,117.9,119.1,12720.0],["2020-02-18",119.25,120.3,113.25,115.35,12720.0],["2020-02-19",116.1,116.55,113.55,114.15,9480.0],["2020-02-20",114.15,118.65,113.25,116.55,18540.0],["2020-02-21",115.5,117.0,114.0,115.2,19553.0],["2020-02-24",110.7,111.6,106.65,108.6,19473.0],["2020-02-25",108.75,108.75,100.2,100.5,28720.0],["2020-02-26",101.25,102.3,93.9,94.5,15853.0],["2020-02-27",92.1,95.7,87.75,88.5,34613.0],["2020-02-28",86.25,89.25,84.9,86.55,21960.0],["2020-03-02",88.05,91.95,85.5,89.25,26613.0],["2020-03-03",88.95,92.7,84.75,87.15,20500.0],["2020-03-04",88.5,91.2,84.75,90.9,24613.0],["2020-03-05",88.05,88.5,78.0,80.1,40433.0],["2020-03-06",76.65,86.55,75.0,86.4,35593.0],["2020-03-09",79.05,82.5,75.3,77.85,27920.0],["2020-03-10",81.6,83.85,72.0,81.45,40333.0],["2020-03-11",79.65,80.25,67.05,67.95,25320.0],["2020-03-12",62.1,66.0,54.45,55.95,52093.0],["2020-03-13",60.15,74.25,51.9,70.8,99407.0],["2020-03-16",58.8,61.5,52.95,55.8,59340.0],["2020-03-17",55.8,67.05,48.0,51.0,63687.0],["2020-03-18",50.85,53.25,35.85,43.35,52880.0],["2020-03-19",42.0,48.15,34.8,40.5,68253.0],["2020-03-20",43.05,55.5,43.05,46.95,94480.0],["2020-03-23",47.85,50.4,40.65,45.3,56460.0],["2020-03-24",50.25,53.55,47.55,51.45,56913.0],["2020-03-25",56.85,57.9,45.0,48.6,112807.0],["2020-03-26",53.25,74.85,48.75,61.35,84573.0],["2020-03-27",61.35,63.15,52.5,59.1,55460.0],["2020-03-30",55.95,55.95,44.4,46.65,94627.0],["2020-03-31",47.7,50.55,45.0,49.35,56327.0],["2020-04-01",45.3,48.15,43.5,45.45,34233.0],["2020-04-02",45.15,46.65,37.5,37.8,63427.0],["2020-04-03",37.5,38.25,30.75,31.95,76560.0],["2020-04-06",33.9,37.95,31.5,37.8,131893.0],["2020-04-07",46.5,57.6,39.75,41.1,104367.0],["2020-04-08",42.75,48.75,41.4,48.75,53807.0],["2020-04-09",51.75,61.5,50.7,59.7,75333.0],["2020-04-13",60.9,62.7,49.35,57.9,48233.0],["2020-04-14",61.05,66.0,58.05,62.4,65593.0],["2020-04-15",59.1,65.7,56.25,61.2,73933.0],["2020-04-16",59.25,59.4,51.0,51.45,66813.0],["2020-04-17",56.7,57.0,48.75,49.35,70433.0],["2020-04-20",49.5,51.3,43.05,45.6,53553.0],["2020-04-21",45.0,49.05,44.25,48.15,31480.0],["2020-04-22",49.05,49.8,41.85,43.95,64553.0],["2020-04-23",44.25,48.15,43.95,45.0,33673.0],["2020-04-24",46.2,46.5,41.55,42.9,50900.0],["2020-04-27",43.95,46.95,41.7,46.05,41833.0],["2020-04-28",46.95,55.5,46.8,54.45,78133.0],["2020-04-29",57.0,69.75,57.0,61.5,110160.0],["2020-04-30",57.15,69.6,56.25,68.25,77540.0],["2020-05-01",63.15,65.25,59.55,62.25,37560.0],["2020-05-04",60.0,62.7,54.3,59.85,37620.0],["2020-05-05",63.0,63.45,57.75,58.05,25160.0],["2020-05-06",58.05,59.7,52.5,53.25,42093.0],["2020-05-07",54.45,57.9,52.8,55.35,32040.0],["2020-05-08",57.15,62.25,57.0,60.15,39253.0],["2020-05-11",57.0,62.85,54.15,60.9,58600.0],["2020-05-12",61.05,66.6,56.1,56.1,49500.0],["2020-05-13",56.1,58.35,52.5,54.45,33560.0],["2020-05-14",52.95,54.6,48.75,49.95,45940.0],["2020-05-15",49.05,49.65,45.0,46.95,107520.0],["2020-05-18",51.15,54.6,47.25,48.0,123193.0],["2020-05-19",48.0,49.95,45.0,47.25,71627.0],["2020-05-20",48.6,55.05,48.15,53.55,83427.0],["2020-05-21",54.0,56.85,53.1,53.55,62520.0],["2020-05-22",54.6,55.8,51.0,52.5,41020.0],["2020-05-26",54.9,60.0,54.3,56.1,62247.0],["2020-05-27",61.5,63.45,54.15,55.5,149267.0],["2020-05-28",55.35,56.25,51.0,51.15,91040.0],["2020-05-29",51.0,51.15,46.95,48.75,64767.0],["2020-06-01",48.9,52.5,48.45,50.25,69493.0],["2020-06-02",51.3,54.9,49.95,50.7,90613.0],["2020-06-03",52.05,60.0,51.9,54.3,111993.0],["2020-06-04",59.85,67.5,58.35,58.35,252913.0],["2020-06-05",67.8,78.15,63.9,64.65,270073.0],["2020-06-08",75.0,76.05,68.55,71.85,272407.0],["2020-06-09",70.5,71.25,64.65,66.45,124020.0],["2020-06-10",64.5,64.5,55.5,57.3,161573.0],["2020-06-11",50.4,57.15,46.2,46.35,162220.0],["2020-06-12",54.15,55.05,47.1,53.85,286387.0],["2020-06-15",49.8,56.1,49.2,54.0,87713.0],["2020-06-16",58.95,59.55,53.25,56.7,90280.0],["2020-06-17",55.5,57.6,52.5,56.25,68740.0],["2020-06-18",54.45,58.35,53.7,55.35,39540.0],["2020-06-19",57.0,57.3,51.3,53.7,70380.0],["2020-06-22",52.5,52.95,50.1,52.8,58980.0],["2020-06-23",54.0,54.6,51.15,53.1,40327.0],["2020-06-24",51.75,52.05,49.65,49.95,58780.0],["2020-06-25",50.1,51.6,47.4,51.45,52173.0],["2020-06-26",50.55,51.15,48.45,51.15,78860.0],["2020-06-29",51.6,53.25,48.45,52.35,66280.0],["2020-06-30",51.75,52.95,50.4,51.6,36140.0],["2020-07-01",51.9,55.05,49.05,49.95,56453.0],["2020-07-02",52.05,52.8,48.9,49.5,40947.0],["2020-07-06",51.3,51.6,48.15,50.4,43753.0],["2020-07-07",49.95,49.95,48.0,48.45,42333.0],["2020-07-08",48.0,49.35,46.35,48.3,63920.0],["2020-07-09",48.0,48.0,44.85,46.05,42547.0],["2020-07-10",45.9,48.9,45.15,48.15,27247.0],["2020-07-13",52.95,56.1,49.95,52.65,154447.0],["2020-07-14",52.2,52.5,48.45,49.95,69120.0],["2020-07-15",53.1,53.7,49.65,53.25,101633.0],["2020-07-16",50.85,54.0,50.55,53.4,76160.0],["2020-07-17",53.1,54.0,51.15,52.05,39493.0],["2020-07-20",51.75,52.2,48.9,50.25,45147.0],["2020-07-21",50.7,51.45,49.05,49.35,50127.0],["2020-07-22",49.5,51.45,48.75,49.35,32147.0],["2020-07-23",50.1,52.05,48.45,51.0,48660.0],["2020-07-24",50.25,51.0,49.5,50.4,17460.0],["2020-07-27",50.25,51.3,46.95,48.3,46240.0],["2020-07-28",48.75,49.35,47.55,48.45,27960.0],["2020-07-29",48.9,49.05,47.1,48.0,30540.0],["2020-07-30",47.25,48.45,46.65,47.7,27240.0],["2020-07-31",47.4,47.85,45.3,46.5,43907.0],["2020-08-03",45.9,46.95,44.25,45.6,38087.0],["2020-08-04",45.75,48.6,45.0,47.7,37147.0],["2020-08-05",48.75,49.05,46.95,48.15,29793.0],["2020-08-06",48.15,49.65,47.7,48.3,29360.0],["2020-08-07",48.3,51.0,47.1,49.05,38473.0],["2020-08-10",50.25,53.85,49.8,52.35,70493.0],["2020-08-11",58.95,60.0,54.0,55.65,192573.0],["2020-08-12",58.35,61.05,55.8,58.65,77900.0],["2020-08-13",57.9,60.6,57.6,58.05,51640.0],["2020-08-14",57.45,60.6,57.15,59.25,46433.0],["2020-08-17",59.85,59.85,55.8,56.4,42680.0],["2020-08-18",56.7,58.05,55.5,55.8,37287.0],["2020-08-19",55.95,58.35,55.95,56.7,20620.0],["2020-08-20",56.1,57.3,54.45,55.35,25760.0],["2020-08-21",54.45,55.95,54.0,54.0,21787.0],["2020-08-24",54.9,55.95,53.4,55.05,27953.0],["2020-08-25",55.95,57.45,54.45,55.05,24880.0],["2020-08-26",54.75,55.95,52.65,52.95,24413.0],["2020-08-27",53.4,56.1,53.4,54.9,22067.0],["2020-08-28",55.05,58.05,55.05,57.3,31753.0],["2020-08-31",57.75,57.9,54.6,54.9,22947.0],["2020-09-01",54.6,57.0,54.0,54.75,23847.0],["2020-09-02",54.75,55.35,52.65,55.05,32353.0],["2020-09-03",54.75,57.15,52.8,53.4,29207.0],["2020-09-04",55.05,55.2,51.6,52.95,33140.0],["2020-09-08",52.5,53.85,51.0,52.2,49160.0],["2020-09-09",52.95,53.25,49.5,51.0,30300.0],["2020-09-10",51.0,51.75,49.95,50.85,18480.0],["2020-09-11",51.15,51.15,48.3,49.05,23547.0],["2020-09-14",49.35,50.25,48.45,50.1,13167.0],["2020-09-15",50.1,51.75,49.5,51.45,21187.0],["2020-09-16",51.6,53.25,50.25,52.2,23173.0],["2020-09-17",51.6,52.95,51.0,51.3,12207.0],["2020-09-18",50.85,51.3,49.35,49.8,32400.0],["2020-09-21",48.75,48.9,46.2,47.25,32180.0],["2020-09-22",47.25,48.3,45.45,46.8,35980.0],["2020-09-23",47.1,48.45,44.85,45.15,37933.0],["2020-09-24",45.45,45.6,42.0,43.8,27607.0],["2020-09-25",43.95,45.15,43.8,44.4,24027.0],["2020-09-28",46.2,47.1,45.0,46.05,21060.0],["2020-09-29",46.2,46.2,43.5,44.1,28107.0],["2020-09-30",44.4,46.05,43.5,44.25,20680.0],["2020-10-01",44.25,45.75,43.65,44.25,18060.0],["2020-10-02",42.75,46.05,42.15,45.45,34207.0],["2020-10-05",46.2,47.1,45.0,46.2,18300.0],["2020-10-06",46.5,47.4,44.7,44.85,27433.0],["2020-10-07",46.65,46.65,44.55,45.3,15680.0],["2020-10-08",46.5,50.85,45.75,50.7,89027.0],["2020-10-09",51.3,59.85,51.0,56.7,163800.0],["2020-10-12",56.25,56.25,52.95,54.6,56253.0],["2020-10-13",54.0,54.75,50.1,50.4,70567.0],["2020-10-14",50.4,53.4,50.4,52.8,55420.0],["2020-10-15",52.05,52.65,50.4,52.65,23267.0],["2020-10-16",53.55,53.7,51.0,51.45,42867.0],["2020-10-19",52.5,53.25,50.85,51.0,33040.0],["2020-10-20",52.2,52.65,50.7,52.2,37800.0],["2020-10-21",52.2,52.8,51.3,51.6,15853.0],["2020-10-22",51.3,53.7,51.15,53.4,31933.0],["2020-10-23",53.55,55.5,53.25,55.35,23360.0],["2020-10-26",53.85,54.15,51.75,52.2,22313.0],["2020-10-27",52.5,53.4,51.15,51.3,28793.0],["2020-10-28",50.7,50.7,47.55,48.0,36673.0],["2020-10-29",47.85,49.05,46.65,48.0,62773.0],["2020-10-30",47.7,48.9,46.8,47.4,21547.0],["2020-11-02",47.55,49.05,47.1,48.75,18173.0],["2020-11-03",49.65,51.9,48.75,51.75,29807.0],["2020-11-04",51.0,51.9,49.35,49.5,13800.0],["2020-11-05",49.95,51.3,49.65,50.4,16533.0],["2020-11-06",50.7,51.6,48.75,51.3,17087.0],["2020-11-09",57.0,61.5,54.0,56.7,135547.0],["2020-11-10",56.25,68.1,55.95,64.5,177307.0],["2020-11-11",63.9,65.25,59.1,60.9,96653.0],["2020-11-12",60.0,63.75,59.25,60.0,83347.0],["2020-11-13",60.15,66.0,60.15,64.95,67193.0],["2020-11-16",67.95,76.5,66.9,71.1,152493.0],["2020-11-17",70.2,79.35,70.05,75.45,64360.0],["2020-11-18",77.1,79.35,72.9,73.8,75660.0],["2020-11-19",74.25,75.75,73.95,75.15,32960.0],["2020-11-20",74.25,75.3,73.8,74.7,33020.0],["2020-11-23",76.65,82.65,74.85,82.2,101393.0],["2020-11-24",87.6,94.05,87.0,92.25,139687.0],["2020-11-25",102.75,105.0,91.05,93.6,132180.0],["2020-11-27",97.65,101.25,94.05,100.2,84507.0],["2020-11-30",102.9,104.1,93.3,95.7,84120.0],["2020-12-01",100.5,106.35,98.85,100.95,159573.0],["2020-12-02",102.3,107.4,98.25,107.4,96413.0],["2020-12-03",112.95,116.55,109.95,114.45,129600.0],["2020-12-04",116.1,119.85,113.4,115.95,108620.0],["2020-12-07",117.9,119.25,114.15,115.65,80313.0],["2020-12-08",114.3,115.8,108.3,114.45,106347.0],["2020-12-09",113.25,117.75,105.75,108.45,126767.0],["2020-12-10",105.0,111.45,104.7,110.4,103460.0],["2020-12-11",109.95,111.0,103.8,106.2,77140.0],["2020-12-14",108.75,108.75,99.6,101.25,71513.0],["2020-12-15",103.65,106.05,100.05,104.55,54160.0],["2020-12-16",103.5,105.15,102.3,102.9,39700.0],["2020-12-17",102.3,104.1,99.0,102.6,57433.0],["2020-12-18",102.45,102.45,98.25,98.55,49373.0],["2020-12-21",95.25,98.4,93.45,97.05,55813.0],["2020-12-22",97.5,98.4,92.85,93.0,48053.0],["2020-12-23",93.75,99.45,93.75,96.0,40720.0],["2020-12-24",97.35,98.85,93.45,94.35,29507.0],["2020-12-28",96.75,98.25,93.3,93.45,40213.0],["2020-12-29",94.35,97.5,92.25,92.7,40413.0],["2020-12-30",92.7,96.3,91.95,96.0,41767.0],["2020-12-31",96.15,103.2,94.95,100.35,66093.0],["2021-01-04",101.7,102.3,90.3,94.8,78787.0],["2021-01-05",94.5,98.55,94.5,96.0,50113.0],["2021-01-06",97.35,103.35,97.2,100.95,63547.0],["2021-01-07",102.6,104.1,99.15,99.3,41747.0],["2021-01-08",99.75,101.7,96.3,98.25,40960.0],["2021-01-11",96.0,98.25,95.25,96.3,30433.0],["2021-01-12",97.65,99.0,95.4,97.05,35480.0],["2021-01-13",96.6,98.55,94.05,98.1,36960.0],["2021-01-14",99.15,106.35,99.0,101.85,53507.0],["2021-01-15",100.95,101.1,95.55,98.1,41053.0],["2021-01-19",100.8,103.2,98.7,102.3,40160.0],["2021-01-20",102.75,105.75,101.25,103.5,30200.0],["2021-01-21",102.45,103.95,97.95,100.2,29793.0],["2021-01-22",98.85,99.3,96.15,99.15,33680.0],["2021-01-25",98.4,98.55,94.8,97.2,29440.0],["2021-01-26",98.25,100.35,96.45,97.95,31907.0],["2021-01-27",96.15,99.0,93.15,95.1,43313.0],["2021-01-28",98.25,103.5,94.65,99.3,58047.0],["2021-01-29",100.5,101.85,96.15,97.95,50307.0],["2021-02-01",99.75,99.75,96.0,99.45,37653.0],["2021-02-02",100.2,100.95,97.05,100.05,28760.0],["2021-02-03",99.75,104.55,99.15,103.8,38360.0],["2021-02-04",103.2,109.95,102.75,108.15,53587.0],["2021-02-05",109.35,110.4,105.3,106.95,42633.0],["2021-02-08",106.65,113.85,106.05,111.3,42793.0],["2021-02-09",111.9,112.5,108.75,111.6,46873.0],["2021-02-10",128.1,147.3,122.7,143.85,325513.0],["2021-02-11",136.5,161.7,135.15,150.3,282233.0],["2021-02-12",148.8,156.0,146.7,149.1,59053.0],["2021-02-16",151.5,162.15,151.5,159.0,148973.0],["2021-02-17",169.95,185.25,165.9,177.0,236633.0],["2021-02-18",180.15,197.85,170.55,181.5,266613.0],["2021-02-19",186.15,186.15,176.85,182.1,95007.0],["2021-02-22",186.6,194.7,180.15,190.65,141193.0],["2021-02-23",187.8,192.15,172.95,187.2,113167.0],["2021-02-24",187.2,206.85,186.75,200.55,141740.0],["2021-02-25",199.95,202.5,181.8,187.05,75047.0],["2021-02-26",188.25,193.05,182.1,183.0,53127.0],["2021-03-01",191.7,200.25,188.1,194.85,100153.0],["2021-03-02",192.45,217.05,189.45,212.4,126147.0],["2021-03-03",223.95,234.15,214.5,229.5,139767.0],["2021-03-04",220.5,222.6,185.7,194.85,210013.0],["2021-03-05",193.2,194.25,159.15,188.85,158553.0],["2021-03-08",191.7,222.0,191.55,209.4,228660.0],["2021-03-09",217.5,234.45,207.3,229.35,185260.0],["2021-03-10",229.35,251.7,227.4,248.7,174947.0],["2021-03-11",252.6,261.0,225.45,233.85,254040.0],["2021-03-12",230.4,246.3,227.85,228.9,358960.0],["2021-03-15",237.0,249.15,232.05,236.55,112593.0],["2021-03-16",237.6,237.75,217.05,221.1,87307.0],["2021-03-17",219.9,230.85,215.25,224.25,52260.0],["2021-03-18",222.9,235.95,217.95,217.95,75400.0],["2021-03-19",219.0,225.0,211.95,217.05,94307.0],["2021-03-22",214.2,218.4,204.9,205.65,59460.0],["2021-03-23",201.6,208.35,192.45,196.95,65453.0],["2021-03-24",199.5,210.9,188.25,188.55,63313.0],["2021-03-25",184.5,204.15,181.2,198.6,70873.0],["2021-03-26",200.7,204.9,190.05,199.5,48340.0],["2021-03-29",202.5,208.2,193.5,196.2,45233.0],["2021-03-30",198.3,211.35,198.15,206.1,59260.0],["2021-03-31",208.35,210.0,198.45,201.75,60173.0],["2021-04-01",200.1,202.5,193.8,199.35,45907.0],["2021-04-05",206.25,214.35,202.35,205.8,64533.0],["2021-04-06",204.6,210.15,199.05,206.7,59427.0],["2021-04-07",206.85,218.85,199.2,202.35,69740.0],["2021-04-08",200.55,202.5,192.3,196.5,50747.0],["2021-04-09",196.05,198.45,191.7,194.4,28753.0],["2021-04-12",191.4,194.7,184.8,185.85,44213.0],["2021-04-13",185.4,186.0,174.75,185.55,62827.0],["2021-04-14",186.6,192.3,185.25,187.65,42847.0],["2021-04-15",189.3,189.75,177.6,181.65,30913.0],["2021-04-16",184.05,185.4,178.05,181.5,36120.0],["2021-04-19",179.4,180.75,173.7,175.5,28180.0],["2021-04-20",171.0,172.5,161.55,165.6,47633.0],["2021-04-21",161.55,169.5,158.7,167.85,44773.0],["2021-04-22",168.6,171.6,162.45,162.6,40460.0],["2021-04-23",162.9,172.05,159.15,168.9,42007.0],["2021-04-26",171.45,177.0,168.75,170.7,37093.0],["2021-04-27",169.2,174.3,166.65,170.25,43893.0],["2021-04-28",168.75,171.75,166.35,167.7,27247.0],["2021-04-29",170.1,172.05,166.95,168.15,26140.0],["2021-04-30",165.3,169.8,163.8,168.9,32040.0],["2021-05-03",171.3,174.45,166.5,173.25,39413.0],["2021-05-04",172.05,172.5,160.5,165.9,45033.0],["2021-05-05",165.75,169.65,163.05,166.35,30360.0],["2021-05-06",166.35,167.7,158.55,166.05,52753.0],["2021-05-07",164.4,169.35,163.2,167.25,31587.0],["2021-05-10",168.6,175.5,163.2,163.5,55887.0],["2021-05-11",153.75,158.4,147.15,155.7,69393.0],["2021-05-12",152.55,156.3,146.55,146.7,52913.0],["2021-05-13",152.85,153.15,144.15,151.5,60040.0],["2021-05-14",153.6,158.85,151.65,158.7,38973.0],["2021-05-17",158.7,161.1,153.15,161.1,25473.0],["2021-05-18",161.25,166.5,158.4,161.1,35047.0],["2021-05-19",156.75,160.35,152.4,159.75,28773.0],["2021-05-20",158.55,158.7,151.65,156.15,38313.0],["2021-05-21",158.1,159.6,155.55,155.85,21893.0],["2021-05-24",156.75,158.55,150.75,157.95,32513.0],["2021-05-25",160.8,165.9,155.4,156.6,42987.0],["2021-05-26",158.1,168.45,157.5,168.15,50760.0],["2021-05-27",171.6,173.55,159.75,166.05,93107.0],["2021-05-28",168.0,168.15,142.8,145.8,256787.0],["2021-06-01",149.1,150.45,140.55,146.85,158853.0],["2021-06-02",149.25,151.05,144.9,148.8,74547.0],["2021-06-03",145.65,147.0,141.3,144.9,57360.0],["2021-06-04",145.95,146.1,141.45,142.8,55127.0],["2021-06-07",144.15,145.8,141.9,142.65,52120.0],["2021-06-08",142.5,143.4,136.65,139.2,114327.0],["2021-06-09",139.05,146.25,138.75,143.85,101387.0],["2021-06-10",146.4,147.15,141.15,143.55,66400.0],["2021-06-11",145.05,148.65,142.05,147.3,314027.0],["2021-06-14",150.75,152.25,142.5,143.25,82020.0],["2021-06-15",143.85,144.0,138.45,143.25,57373.0],["2021-06-16",143.85,145.05,139.05,144.0,55360.0],["2021-06-17",143.7,146.7,137.55,140.4,78440.0],["2021-06-18",138.0,139.95,135.45,137.85,68513.0],["2021-06-21",139.05,141.45,138.15,140.85,42427.0],["2021-06-22",140.4,141.75,137.4,141.45,35920.0],["2021-06-23",141.6,142.95,139.95,140.25,73500.0],["2021-06-24",140.25,142.8,137.55,142.35,41187.0],["2021-06-25",142.35,143.25,138.75,138.75,51753.0],["2021-06-28",139.5,139.65,134.4,138.6,63627.0],["2021-06-29",139.65,143.25,138.75,139.8,58800.0],["2021-06-30",140.4,142.2,138.45,139.95,49660.0],["2021-07-01",141.15,145.5,141.15,144.15,40107.0],["2021-07-02",144.9,144.9,137.7,139.8,41327.0],["2021-07-06",140.1,141.0,134.55,135.0,71340.0],["2021-07-07",134.85,136.8,129.15,130.95,45747.0],["2021-07-08",128.1,135.0,124.95,132.75,52133.0],["2021-07-09",135.75,135.9,131.25,133.2,43220.0],["2021-07-12",131.85,135.0,129.6,134.85,19173.0],["2021-07-13",132.9,134.4,130.2,131.7,33147.0],["2021-07-14",133.35,138.0,130.95,132.0,57240.0],["2021-07-15",130.5,135.45,130.2,133.8,41000.0],["2021-07-16",134.7,138.15,131.7,133.5,65053.0],["2021-07-19",128.55,129.75,119.7,124.05,63827.0],["2021-07-20",125.4,136.2,123.0,132.75,55507.0],["2021-07-21",134.4,138.15,134.4,137.7,46047.0],["2021-07-22",137.25,137.25,132.0,134.4,35073.0],["2021-07-23",135.0,137.1,132.6,134.55,16727.0],["2021-07-26",134.55,140.7,134.25,140.55,45927.0],["2021-07-27",138.9,139.35,135.0,136.8,24493.0],["2021-07-28",137.25,138.9,133.95,137.85,26053.0],["2021-07-29",140.7,141.0,135.6,136.35,36647.0],["2021-07-30",135.0,138.45,133.05,133.8,26767.0],["2021-08-02",133.5,140.55,131.25,131.7,38873.0],["2021-08-03",132.0,132.3,124.2,129.9,47200.0],["2021-08-04",128.55,131.1,126.6,127.5,27813.0],["2021-08-05",127.35,134.55,127.35,133.65,32140.0],["2021-08-06",135.6,139.2,132.0,135.15,24060.0],["2021-08-09",133.95,134.55,130.05,133.65,32440.0],["2021-08-10",127.5,131.25,114.15,120.45,127213.0],["2021-08-11",120.3,127.95,117.15,127.8,63407.0],["2021-08-12",126.75,126.75,120.15,121.5,43127.0],["2021-08-13",120.75,123.15,118.5,120.6,30480.0],["2021-08-16",119.7,121.65,116.85,118.95,34460.0],["2021-08-17",117.15,118.05,114.0,117.45,35027.0],["2021-08-18",117.15,118.8,113.7,113.85,28487.0],["2021-08-19",112.2,112.95,107.1,107.7,36127.0],["2021-08-20",107.55,110.4,107.25,110.4,35773.0],["2021-08-23",110.55,114.3,110.4,113.85,32953.0],["2021-08-24",114.9,119.85,114.9,118.5,37887.0],["2021-08-25",118.35,121.8,117.15,121.35,30247.0],["2021-08-26",120.45,123.75,117.45,119.55,19320.0],["2021-08-27",120.0,123.15,119.55,120.9,22100.0],["2021-08-30",122.1,122.25,118.05,118.8,31867.0],["2021-08-31",118.65,121.05,118.05,119.7,15033.0],["2021-09-01",119.7,121.2,117.45,119.1,30573.0],["2021-09-02",119.85,121.8,118.05,119.7,20073.0],["2021-09-03",120.15,120.3,117.15,117.75,18713.0],["2021-09-07",117.75,120.3,117.15,119.4,17993.0],["2021-09-08",119.4,121.65,115.35,115.8,27273.0],["2021-09-09",114.45,119.7,112.8,117.45,29260.0],["2021-09-10",117.75,117.75,111.15,111.3,31960.0],["2021-09-13",112.5,115.8,110.7,115.05,22047.0],["2021-09-14",115.35,116.7,111.75,113.25,22633.0],["2021-09-15",113.4,115.8,112.05,113.1,14247.0],["2021-09-16",113.55,116.55,113.55,114.6,21540.0],["2021-09-17",116.4,119.55,113.7,118.95,49240.0],["2021-09-20",116.1,117.75,112.95,116.25,37633.0],["2021-09-21",117.3,118.2,112.05,112.2,26380.0],["2021-09-22",114.15,117.3,112.8,115.2,20427.0],["2021-09-23",115.95,121.05,115.95,118.65,35340.0],["2021-09-24",117.15,120.45,117.15,118.95,18560.0],["2021-09-27",120.15,124.5,119.85,120.75,34547.0],["2021-09-28",120.75,124.65,117.75,118.35,27020.0],["2021-09-29",122.4,122.4,116.25,118.35,17987.0],["2021-09-30",118.35,118.8,114.75,114.9,29040.0],["2021-10-01",117.45,122.55,117.0,120.9,41267.0],["2021-10-04",121.95,123.75,118.5,120.0,24467.0],["2021-10-05",121.05,122.1,118.05,119.25,16013.0],["2021-10-06",116.25,117.75,112.95,116.7,23673.0],["2021-10-07",118.05,118.35,115.65,116.1,15240.0],["2021-10-08",115.8,118.95,114.75,117.9,19060.0],["2021-10-11",118.5,120.75,116.7,117.75,13927.0],["2021-10-12",117.3,119.25,116.1,118.8,16653.0],["2021-10-13",119.25,119.25,113.85,114.9,25200.0],["2021-10-14",115.8,117.0,114.6,115.2,14027.0],["2021-10-15",117.45,119.85,113.85,114.3,41253.0],["2021-10-18",114.0,115.2,112.35,113.25,21800.0],["2021-10-19",112.95,113.85,111.0,111.6,30200.0],["2021-10-20",111.75,114.3,109.8,111.6,21267.0],["2021-10-21",113.25,117.6,112.05,117.3,57147.0],["2021-10-22",116.25,119.1,114.75,118.35,22387.0],["2021-10-25",117.9,120.6,117.15,119.1,26627.0],["2021-10-26",120.3,120.75,116.55,116.85,23267.0],["2021-10-27",117.0,119.4,113.25,113.55,27787.0],["2021-10-28",114.15,114.9,112.8,113.55,16473.0],["2021-10-29",114.15,114.9,112.5,113.1,23960.0],["2021-11-01",113.25,118.8,113.25,117.15,21893.0],["2021-11-02",117.0,117.6,114.3,115.65,21413.0],["2021-11-03",114.75,122.25,114.75,119.55,33373.0],["2021-11-04",119.55,121.05,115.35,116.1,25013.0],["2021-11-05",120.9,130.95,120.6,130.5,89607.0],["2021-11-08",136.95,137.7,130.65,131.55,41300.0],["2021-11-09",132.9,133.65,126.75,133.35,25187.0],["2021-11-10",130.35,134.1,129.3,130.8,25200.0],["2021-11-11",130.8,131.85,129.15,129.6,16947.0],["2021-11-12",129.0,129.0,125.1,126.3,19200.0],["2021-11-15",126.75,129.0,124.95,126.3,14567.0],["2021-11-16",126.0,126.0,120.0,122.7,38407.0],["2021-11-17",121.95,123.75,120.0,121.8,14927.0],["2021-11-18",121.95,122.85,117.9,120.6,20560.0],["2021-11-19",118.65,119.55,114.75,117.15,30093.0],["2021-11-22",117.6,120.45,116.25,117.75,26820.0],["2021-11-23",117.45,118.8,115.5,115.65,21107.0],["2021-11-24",114.15,117.3,113.7,115.2,13173.0],["2021-11-26",110.1,110.25,102.0,108.0,50520.0],["2021-11-29",110.1,111.9,105.3,107.4,31140.0],["2021-11-30",105.6,106.65,102.3,105.9,52153.0],["2021-12-01",109.95,112.05,100.35,100.8,39987.0],["2021-12-02",102.45,106.95,101.55,106.5,40047.0],["2021-12-03",106.95,106.95,100.95,102.3,25173.0],["2021-12-06",105.0,110.1,103.95,106.2,37920.0],["2021-12-07",109.35,110.1,105.6,105.75,18240.0],["2021-12-08",106.65,110.7,105.3,108.75,21387.0],["2021-12-09",106.35,107.85,104.55,106.2,28720.0],["2021-12-10",92.55,95.25,79.65,85.8,362273.0],["2021-12-13",88.05,90.0,81.75,86.85,91860.0],["2021-12-14",83.4,87.6,83.4,84.6,70107.0],["2021-12-15",84.45,84.6,81.3,84.0,48100.0],["2021-12-16",85.65,86.25,80.1,82.65,63853.0],["2021-12-17",82.5,86.25,81.3,82.95,64167.0],["2021-12-20",81.3,81.3,77.4,80.1,85227.0],["2021-12-21",80.7,84.75,80.55,83.25,70653.0],["2021-12-22",83.4,87.0,81.75,85.5,46320.0],["2021-12-23",86.4,87.3,85.5,86.4,22567.0],["2021-12-27",83.7,86.25,82.5,84.45,45340.0],["2021-12-28",84.45,89.55,84.0,88.05,51580.0],["2021-12-29",87.3,87.75,83.55,84.45,42747.0],["2021-12-30",83.55,87.15,83.55,84.6,34293.0],["2021-12-31",84.45,85.95,83.55,84.0,28167.0],["2022-01-03",85.5,88.8,84.0,87.45,43153.0],["2022-01-04",88.05,92.55,88.05,88.95,41773.0],["2022-01-05",90.0,92.25,87.0,87.75,39087.0],["2022-01-06",88.35,89.55,85.95,86.85,27820.0],["2022-01-07",84.15,87.15,83.25,85.2,35640.0],["2022-01-10",85.2,85.8,82.65,83.25,32513.0],["2022-01-11",83.4,86.1,82.65,84.3,28980.0],["2022-01-12",85.35,85.35,82.8,83.85,27787.0],["2022-01-13",84.3,89.7,84.3,87.3,46987.0],["2022-01-14",86.1,86.1,82.95,85.2,29453.0],["2022-01-18",84.0,85.2,81.75,82.05,29693.0],["2022-01-19",82.2,82.2,78.6,78.9,29793.0],["2022-01-20",80.1,81.75,76.35,76.8,24767.0],["2022-01-21",76.05,76.35,73.05,73.35,43040.0],["2022-01-24",72.0,72.3,67.65,71.55,49000.0],["2022-01-25",69.9,73.35,69.75,72.3,36267.0],["2022-01-26",73.35,74.7,70.5,71.55,25973.0],["2022-01-27",71.85,74.1,69.15,70.05,27053.0],["2022-01-28",71.25,71.85,66.75,70.05,29553.0],["2022-01-31",69.15,75.45,69.15,75.0,32367.0],["2022-02-01",75.75,77.55,75.15,76.5,28340.0],["2022-02-02",77.25,78.75,74.7,77.7,29460.0],["2022-02-03",76.05,77.7,73.8,74.55,24780.0],["2022-02-04",72.9,72.9,69.0,71.7,47487.0],["2022-02-07",73.5,76.35,72.15,74.55,43107.0],["2022-02-08",75.3,77.55,74.7,76.5,37213.0],["2022-02-09",76.8,80.4,76.05,79.35,62233.0],["2022-02-10",71.55,77.25,68.4,75.0,86487.0],["2022-02-11",75.45,75.45,68.7,69.9,65160.0],["2022-02-14",69.6,71.7,66.9,67.5,47613.0],["2022-02-15",69.75,74.7,68.7,74.4,38173.0],["2022-02-16",74.25,77.4,73.35,74.55,43273.0],["2022-02-17",73.5,75.0,72.45,74.1,25980.0],["2022-02-18",73.5,73.95,70.8,71.1,30853.0],["2022-02-22",70.35,72.15,68.55,69.15,34013.0],["2022-02-23",69.9,70.05,66.6,66.6,47660.0],["2022-02-24",63.6,68.7,62.25,68.4,34440.0],["2022-02-25",69.0,70.35,67.2,68.7,27333.0],["2022-02-28",66.9,67.35,64.8,65.25,37973.0],["2022-03-01",65.55,67.65,61.8,63.75,45180.0],["2022-03-02",64.5,65.7,63.6,64.5,21947.0],["2022-03-03",65.1,65.7,61.95,62.85,26587.0],["2022-03-04",61.35,61.95,59.85,60.45,39033.0],["2022-03-07",60.3,60.9,56.25,57.0,43213.0],["2022-03-08",57.0,63.6,56.25,62.1,46673.0],["2022-03-09",64.2,66.75,63.45,64.2,30013.0],["2022-03-10",63.0,64.05,60.9,63.0,24047.0],["2022-03-11",63.9,63.9,60.0,60.15,32733.0],["2022-03-14",60.9,62.7,59.1,61.95,33040.0],["2022-03-15",62.7,64.2,60.6,61.95,44953.0],["2022-03-16",62.7,64.35,61.65,63.75,44027.0],["2022-03-17",62.4,64.35,61.95,64.05,26980.0],["2022-03-18",63.9,65.7,63.3,63.6,54313.0],["2022-03-21",63.3,64.8,61.8,63.45,27887.0],["2022-03-22",64.35,66.0,63.45,65.85,20627.0],["2022-03-23",65.1,65.4,63.45,64.35,15173.0],["2022-03-24",65.25,66.9,63.9,66.0,15573.0],["2022-03-25",66.45,67.8,66.0,67.2,17840.0],["2022-03-28",67.65,67.95,64.2,65.85,25093.0],["2022-03-29",67.05,69.3,66.9,67.5,30887.0],["2022-03-30",67.35,67.5,65.55,66.15,18267.0],["2022-03-31",66.15,67.05,65.4,66.0,22207.0],["2022-04-01",66.9,67.35,64.5,64.8,18493.0],["2022-04-04",64.5,64.8,62.85,64.05,22027.0],["2022-04-05",64.35,65.4,60.75,61.8,34173.0],["2022-04-06",60.9,61.2,58.35,59.1,33513.0],["2022-04-07",59.1,59.4,57.3,58.65,25920.0],["2022-04-08",58.95,58.95,55.95,56.25,32533.0],["2022-04-11",55.95,57.9,54.75,56.7,44280.0],["2022-04-12",57.3,57.3,55.05,56.1,39880.0],["2022-04-13",57.9,61.05,56.85,60.0,49693.0],["2022-04-14",60.15,61.8,59.4,59.85,30080.0],["2022-04-18",59.25,59.25,56.7,57.6,31207.0],["2022-04-19",58.2,60.6,57.45,58.8,48067.0],["2022-04-20",59.25,60.15,58.35,58.5,39127.0],["2022-04-21",60.9,64.65,60.75,61.35,64673.0],["2022-04-22",61.8,61.8,57.3,59.1,45627.0],["2022-04-25",58.05,58.8,56.1,57.15,36233.0],["2022-04-26",56.7,56.7,54.0,54.15,34967.0],["2022-04-27",54.0,54.15,51.9,52.35,34653.0],["2022-04-28",52.95,53.1,50.25,52.5,32860.0],["2022-04-29",52.5,55.2,50.7,51.0,26813.0],["2022-05-02",50.55,51.3,49.2,50.55,28787.0],["2022-05-03",50.4,53.7,50.4,53.1,31900.0],["2022-05-04",53.1,53.4,50.85,53.25,21393.0],["2022-05-05",52.35,52.8,50.1,50.7,21307.0],["2022-05-06",50.55,51.0,48.9,49.5,24147.0],["2022-05-09",48.6,49.5,45.15,45.3,31100.0],["2022-05-10",45.75,46.2,39.3,40.2,58873.0],["2022-05-11",41.1,41.7,38.4,38.55,37233.0],["2022-05-12",37.8,39.9,37.05,37.95,42687.0],["2022-05-13",39.0,41.1,38.55,40.65,38507.0],["2022-05-16",40.95,43.5,40.65,42.3,28600.0],["2022-05-17",44.1,46.5,43.5,46.5,31720.0],["2022-05-18",45.15,46.65,43.5,43.95,25767.0],["2022-05-19",43.35,46.95,43.35,45.3,28320.0],["2022-05-20",46.35,46.5,42.45,43.2,16227.0],["2022-05-23",43.35,43.35,40.5,41.25,23060.0],["2022-05-24",40.65,41.1,38.55,39.3,28887.0],["2022-05-25",38.85,40.95,38.7,40.65,18300.0],["2022-05-26",41.1,44.55,41.1,44.1,23867.0],["2022-05-27",44.4,47.4,44.25,46.95,24733.0],["2022-05-31",46.2,46.5,44.25,46.05,18387.0],["2022-06-01",46.5,46.5,43.05,43.5,28500.0],["2022-06-02",43.2,45.15,43.2,44.4,16120.0],["2022-06-03",43.95,45.0,42.45,44.85,22480.0],["2022-06-06",45.3,45.9,43.65,45.45,25093.0],["2022-06-07",44.85,51.45,44.25,51.15,36800.0],["2022-06-08",50.4,50.7,46.8,46.8,38653.0],["2022-06-09",47.1,47.4,44.1,44.4,30547.0],["2022-06-10",43.05,44.85,41.55,41.7,23313.0],["2022-06-13",40.35,40.35,36.3,36.45,62913.0],["2022-06-14",37.5,37.65,34.95,36.15,36520.0],["2022-06-15",37.35,37.5,34.65,34.65,39053.0],["2022-06-16",34.35,34.35,31.5,31.8,43360.0],["2022-06-17",31.95,34.35,31.65,33.9,26700.0],["2022-06-21",35.25,35.55,33.3,34.35,23327.0],["2022-06-22",33.15,36.0,33.15,34.95,24987.0],["2022-06-23",34.8,35.4,33.75,35.25,28107.0],["2022-06-24",35.7,38.4,35.1,36.75,279580.0],["2022-06-27",37.5,37.95,35.7,36.6,15493.0],["2022-06-28",37.35,39.3,35.55,35.55,24513.0],["2022-06-29",35.4,35.55,33.6,33.6,27967.0],["2022-06-30",33.3,34.05,32.25,32.85,37813.0],["2022-07-01",32.85,34.65,32.4,32.55,36380.0],["2022-07-05",32.25,32.7,30.9,32.55,31873.0],["2022-07-06",32.4,33.45,31.65,31.65,19227.0],["2022-07-07",31.8,32.85,31.05,32.55,20307.0],["2022-07-08",32.7,33.3,31.95,31.95,19993.0],["2022-07-11",31.95,31.95,30.75,31.2,24673.0],["2022-07-12",31.2,32.85,30.75,32.4,30647.0],["2022-07-13",31.5,32.25,31.05,31.65,21673.0],["2022-07-14",31.2,31.5,30.15,30.45,27767.0],["2022-07-15",31.35,31.65,30.0,30.45,23173.0],["2022-07-18",31.35,33.0,30.6,30.6,39060.0],["2022-07-19",31.35,31.95,30.9,31.2,25547.0],["2022-07-20",31.5,33.3,31.05,32.4,46847.0],["2022-07-21",32.25,32.25,31.2,31.95,31280.0],["2022-07-22",31.95,32.25,31.05,31.5,22020.0],["2022-07-25",31.65,33.0,30.75,32.4,26847.0],["2022-07-26",32.4,32.85,31.2,31.95,22080.0],["2022-07-27",32.4,33.15,31.95,32.55,25140.0],["2022-07-28",33.15,33.3,31.8,32.1,38027.0],["2022-07-29",32.1,34.05,32.1,33.9,29553.0],["2022-08-01",33.3,34.35,32.4,34.2,28507.0],["2022-08-02",33.75,36.6,33.45,35.4,31353.0],["2022-08-03",36.0,37.95,35.25,37.5,21787.0],["2022-08-04",38.25,38.4,35.85,37.65,14293.0],["2022-08-05",37.2,38.85,36.75,37.8,22927.0],["2022-08-08",38.55,40.95,38.1,39.45,28327.0],["2022-08-09",42.6,42.6,36.3,38.25,53573.0],["2022-08-10",40.05,40.8,38.55,40.65,27867.0],["2022-08-11",40.95,43.2,40.95,41.55,30113.0],["2022-08-12",42.3,45.6,41.55,45.45,24987.0],["2022-08-15",45.45,48.0,45.45,47.55,32473.0],["2022-08-16",47.25,47.7,45.45,47.25,29293.0],["2022-08-17",47.55,47.85,46.2,46.65,23367.0],["2022-08-18",46.35,46.35,42.3,43.5,24280.0],["2022-08-19",42.6,42.6,38.4,39.15,28807.0],["2022-08-22",38.25,38.25,34.95,35.55,25687.0],["2022-08-23",35.1,36.6,34.95,34.95,18853.0],["2022-08-24",35.1,36.9,34.8,36.9,19560.0],["2022-08-25",37.35,39.3,36.9,38.4,15860.0],["2022-08-26",38.1,38.85,36.45,37.2,29147.0],["2022-08-29",37.05,37.95,36.3,37.5,12840.0],["2022-08-30",37.8,38.1,36.15,36.6,10000.0],["2022-08-31",36.75,36.9,35.4,36.45,15560.0],["2022-09-01",36.0,36.0,33.9,34.8,15980.0],["2022-09-02",35.55,35.55,33.6,34.2,14853.0],["2022-09-06",34.2,34.35,32.7,33.75,13820.0],["2022-09-07",33.75,36.9,33.45,36.6,20107.0],["2022-09-08",34.35,36.6,34.35,34.95,17007.0],["2022-09-09",34.95,36.75,34.65,35.1,22900.0],["2022-09-12",35.4,36.75,34.95,35.7,12527.0],["2022-09-13",36.0,36.0,33.6,33.6,19280.0],["2022-09-14",34.05,34.05,31.95,33.9,29267.0],["2022-09-15",33.0,33.9,32.25,32.4,25540.0],["2022-09-16",32.25,32.25,30.75,31.05,29713.0],["2022-09-19",30.45,32.55,30.45,32.1,14460.0],["2022-09-20",31.5,32.1,30.0,30.15,23687.0],["2022-09-21",30.15,30.45,28.95,28.95,33893.0],["2022-09-22",29.25,29.55,28.2,28.8,21887.0],["2022-09-23",28.2,28.2,26.7,27.0,25507.0],["2022-09-26",26.85,27.45,24.75,24.9,33320.0],["2022-09-27",25.65,27.0,25.05,25.8,32267.0],["2022-09-28",25.65,27.15,25.65,26.7,23240.0],["2022-09-29",26.4,26.4,24.0,25.5,41553.0],["2022-09-30",25.35,26.1,24.45,24.75,19487.0],["2022-10-03",24.75,25.35,23.7,24.75,29733.0],["2022-10-04",25.95,27.45,25.5,27.3,52620.0],["2022-10-05",26.55,31.2,25.35,25.8,140633.0],["2022-10-06",25.95,26.55,25.5,25.95,21040.0],["2022-10-07",25.5,25.5,23.4,23.55,44613.0],["2022-10-10",23.55,23.7,22.35,22.95,38980.0],["2022-10-11",23.4,23.4,21.6,21.9,33940.0],["2022-10-12",21.9,22.5,21.0,21.45,52500.0],["2022-10-13",19.95,22.05,19.5,21.3,39640.0],["2022-10-14",22.2,22.2,20.1,20.25,19013.0],["2022-10-17",20.7,21.15,20.25,20.55,25993.0],["2022-10-18",21.0,21.75,20.55,20.85,31853.0],["2022-10-19",20.4,20.85,19.35,19.35,26827.0],["2022-10-20",19.2,20.4,18.75,20.25,31553.0],["2022-10-21",19.95,20.85,19.65,19.95,24440.0],["2022-10-24",19.95,20.25,19.2,20.1,18007.0],["2022-10-25",19.8,21.6,19.65,21.3,21847.0],["2022-10-26",21.0,22.05,20.55,21.0,15553.0],["2022-10-27",21.3,24.75,21.15,22.35,22480.0],["2022-10-28",22.2,22.5,21.15,21.75,13227.0],["2022-10-31",21.6,22.35,21.45,22.2,8027.0],["2022-11-01",23.1,23.1,21.9,22.2,9080.0],["2022-11-02",22.05,22.05,20.55,20.55,12740.0],["2022-11-03",21.15,21.15,20.4,20.55,9747.0],["2022-11-04",21.0,21.0,19.95,20.4,11793.0],["2022-11-07",20.85,21.0,19.95,19.95,9660.0],["2022-11-08",20.1,20.85,20.1,20.1,11007.0],["2022-11-09",20.7,20.7,19.5,19.65,15760.0],["2022-11-10",20.4,21.15,20.4,20.7,19980.0],["2022-11-11",20.55,23.1,20.55,22.8,15380.0],["2022-11-14",22.8,22.8,21.15,21.75,14187.0],["2022-11-15",22.05,23.1,22.05,22.35,13407.0],["2022-11-16",22.65,22.65,20.55,20.85,10867.0],["2022-11-17",20.4,20.55,19.5,19.8,19100.0],["2022-11-18",20.25,20.55,19.5,19.65,9200.0],["2022-11-21",19.5,19.8,19.35,19.5,9107.0],["2022-11-22",19.35,19.5,18.3,18.75,35320.0],["2022-11-23",19.35,19.35,18.75,19.05,12427.0],["2022-11-25",18.75,19.8,18.75,19.05,6407.0],["2022-11-28",18.9,19.65,18.3,18.45,20527.0],["2022-11-29",18.9,18.9,18.0,18.3,16773.0],["2022-11-30",18.15,19.5,17.7,18.75,28727.0],["2022-12-01",19.35,19.5,18.75,18.9,16227.0],["2022-12-02",18.3,19.35,18.15,19.05,12013.0],["2022-12-05",19.05,22.35,19.05,20.7,28500.0],["2022-12-06",20.55,22.65,20.55,22.5,28260.0],["2022-12-07",22.8,22.8,20.85,21.0,14420.0],["2022-12-08",21.3,21.75,20.85,21.15,12433.0],["2022-12-09",21.15,22.5,20.85,21.9,16253.0],["2022-12-12",20.4,20.55,17.25,19.35,33120.0],["2022-12-13",19.8,20.25,17.85,19.05,15127.0],["2022-12-14",18.9,19.5,18.45,18.9,16807.0],["2022-12-15",18.75,19.05,18.15,18.3,12147.0],["2022-12-16",18.0,18.75,17.25,17.55,35560.0],["2022-12-19",18.9,20.1,17.4,17.55,93687.0],["2022-12-20",18.0,18.15,16.65,16.65,44667.0],["2022-12-21",16.95,17.55,16.5,16.5,43800.0],["2022-12-22",16.95,16.95,15.75,15.9,26087.0],["2022-12-23",16.05,16.95,15.45,16.65,22113.0],["2022-12-27",15.75,16.5,15.45,15.9,25207.0],["2022-12-28",15.9,18.0,15.9,17.7,41427.0],["2022-12-29",18.0,20.25,17.55,20.25,57540.0],["2022-12-30",19.65,26.1,19.65,22.95,130120.0],["2023-01-03",23.1,27.6,23.1,27.3,68040.0],["2023-01-04",27.75,31.65,27.3,30.0,62707.0],["2023-01-05",30.0,36.6,30.0,36.0,77713.0],["2023-01-06",36.0,36.0,31.2,32.7,69960.0],["2023-01-09",34.5,36.75,34.05,34.95,58527.0],["2023-01-10",34.5,35.7,33.15,35.55,27613.0],["2023-01-11",35.85,38.4,35.4,36.45,49473.0],["2023-01-12",37.2,39.3,35.55,39.15,43633.0],["2023-01-13",38.25,39.6,36.0,36.3,25480.0],["2023-01-17",36.45,36.75,34.95,36.45,19813.0],["2023-01-18",37.35,38.25,35.55,36.45,27320.0],["2023-01-19",36.0,36.3,33.9,34.65,24467.0],["2023-01-20",34.95,39.0,34.65,38.85,49493.0],["2023-01-23",39.15,40.65,37.8,39.15,37980.0],["2023-01-24",38.4,38.55,36.15,37.05,36600.0],["2023-01-25",36.6,40.35,35.55,40.35,39880.0],["2023-01-26",40.5,42.0,37.8,42.0,87780.0],["2023-01-27",42.75,45.0,41.55,45.0,45127.0],["2023-01-30",43.8,46.5,42.9,43.2,29660.0],["2023-01-31",43.35,45.6,43.05,44.25,23853.0],["2023-02-01",44.25,46.5,43.95,45.3,30313.0],["2023-02-02",46.5,50.1,46.5,48.0,69007.0],["2023-02-03",47.25,48.15,45.6,46.05,23713.0],["2023-02-06",46.05,48.3,45.9,48.15,16240.0],["2023-02-07",47.85,47.85,42.75,45.9,42053.0],["2023-02-08",45.15,47.7,45.0,46.2,15333.0],["2023-02-09",47.7,48.0,43.2,45.0,36060.0],["2023-02-10",47.1,50.25,46.2,49.05,63273.0],["2023-02-13",49.05,52.35,48.0,51.45,34060.0],["2023-02-14",51.15,52.5,49.8,51.0,23700.0],["2023-02-15",51.45,52.5,49.8,52.5,26853.0],["2023-02-16",52.05,53.4,50.4,51.15,26220.0],["2023-02-17",50.55,51.45,48.6,49.05,21527.0],["2023-02-21",48.75,48.75,43.95,46.5,37753.0],["2023-02-22",46.8,47.55,45.15,46.35,22533.0],["2023-02-23",46.65,47.7,46.05,46.5,13347.0],["2023-02-24",45.6,46.8,44.55,46.5,11060.0],["2023-02-27",46.5,47.4,45.9,46.35,15273.0],["2023-02-28",45.75,46.2,44.7,45.45,9133.0],["2023-03-01",45.45,47.7,44.7,47.1,17267.0],["2023-03-02",46.65,49.05,45.9,48.6,11927.0],["2023-03-03",48.6,51.6,48.6,50.55,21767.0],["2023-03-06",50.25,55.95,49.5,52.05,49840.0],["2023-03-07",51.45,55.05,51.3,54.6,32653.0],["2023-03-08",54.6,56.25,53.85,55.5,21280.0],["2023-03-09",55.35,57.3,53.1,53.7,24173.0],["2023-03-10",52.95,52.95,46.5,48.6,41847.0],["2023-03-13",46.95,47.4,42.3,42.6,38693.0],["2023-03-14",42.6,44.55,39.9,40.05,40660.0],["2023-03-15",39.3,39.3,35.25,37.05,37467.0],["2023-03-16",36.6,40.35,35.7,39.6,35520.0],["2023-03-17",39.0,39.75,35.25,35.4,36773.0],["2023-03-20",35.4,36.0,31.2,31.5,51080.0],["2023-03-21",32.7,36.0,32.7,33.6,29353.0],["2023-03-22",33.45,34.35,32.7,32.85,17713.0],["2023-03-23",33.6,34.65,31.8,32.25,17507.0],["2023-03-24",32.1,32.55,30.75,32.25,17147.0],["2023-03-27",32.4,34.2,31.95,33.75,16020.0],["2023-03-28",33.75,35.25,33.3,34.2,15827.0],["2023-03-29",34.65,35.7,34.5,35.4,6200.0],["2023-03-30",36.15,36.6,34.95,34.95,10287.0],["2023-03-31",35.1,36.75,35.1,35.55,10687.0],["2023-04-03",36.15,36.45,33.6,34.2,18207.0],["2023-04-04",34.65,34.8,33.3,33.9,5220.0],["2023-04-05",33.75,33.75,31.5,33.0,19260.0],["2023-04-06",32.85,34.65,32.25,34.05,11900.0],["2023-04-10",33.75,36.15,33.75,35.4,10653.0],["2023-04-11",34.65,36.6,34.65,35.85,7020.0],["2023-04-12",36.15,36.15,33.6,34.2,12967.0],["2023-04-13",34.35,35.25,33.75,34.35,12140.0],["2023-04-14",34.65,35.7,33.45,33.6,13540.0],["2023-04-17",33.45,34.05,32.85,33.15,8480.0],["2023-04-18",33.3,33.45,31.5,31.8,13653.0],["2023-04-19",31.5,33.75,31.35,33.45,8480.0],["2023-04-20",33.3,34.2,32.25,32.55,7560.0],["2023-04-21",33.0,33.0,31.5,32.7,10780.0],["2023-04-24",32.7,32.85,31.65,31.8,7973.0],["2023-04-25",31.05,31.65,30.15,30.45,16747.0],["2023-04-26",31.05,31.8,30.0,30.6,8180.0],["2023-04-27",30.9,31.2,29.7,30.0,8680.0],["2023-04-28",30.15,32.25,30.15,31.65,15087.0],["2023-05-01",31.95,34.5,31.8,33.9,20453.0],["2023-05-02",34.05,34.05,30.45,31.05,50913.0],["2023-05-03",31.05,32.55,30.9,31.05,18207.0],["2023-05-04",30.6,31.5,28.65,28.65,19673.0],["2023-05-05",29.1,30.45,29.1,30.0,19933.0],["2023-05-08",30.6,31.35,29.85,30.15,12400.0],["2023-05-09",29.7,31.2,29.25,30.9,13507.0],["2023-05-10",28.8,28.8,20.7,22.5,145840.0],["2023-05-11",22.35,22.35,21.0,21.3,46100.0],["2023-05-12",22.8,23.55,22.05,22.5,35927.0],["2023-05-15",22.95,26.25,22.2,25.35,61467.0],["2023-05-16",25.05,26.7,24.45,24.9,17507.0],["2023-05-17",25.2,28.8,25.2,28.05,38327.0],["2023-05-18",28.35,28.8,27.0,27.75,17707.0],["2023-05-19",28.05,28.05,25.8,26.85,15640.0],["2023-05-22",26.4,27.6,26.1,26.85,6313.0],["2023-05-23",26.7,28.05,26.4,26.4,8853.0],["2023-05-24",26.55,27.15,25.65,26.1,9053.0],["2023-05-25",26.25,26.55,25.2,25.35,14773.0],["2023-05-26",25.95,25.95,25.05,25.2,7080.0],["2023-05-30",25.5,26.55,24.3,24.45,25553.0],["2023-05-31",25.05,25.2,23.85,24.6,17713.0],["2023-06-01",24.6,25.2,24.0,24.9,9187.0],["2023-06-02",25.05,26.85,25.05,26.25,16427.0],["2023-06-05",26.4,27.45,25.8,26.55,13267.0],["2023-06-06",26.55,28.05,25.95,27.45,13540.0],["2023-06-07",27.75,28.8,25.5,27.0,19867.0],["2023-06-08",27.3,27.6,26.7,27.15,7607.0],["2023-06-09",27.3,27.6,26.7,26.85,6267.0],["2023-06-12",26.55,30.45,26.55,29.7,42173.0],["2023-06-13",30.0,34.35,30.0,33.75,40173.0],["2023-06-14",34.2,35.7,33.0,33.15,37627.0],["2023-06-15",33.45,37.2,30.3,36.15,39707.0],["2023-06-16",36.45,39.75,35.55,38.55,37853.0],["2023-06-20",38.85,39.3,34.35,35.55,26133.0],["2023-06-21",35.7,37.5,35.1,36.75,13093.0],["2023-06-22",36.15,36.6,33.9,36.3,23580.0],["2023-06-23",35.4,35.4,30.9,33.6,47393.0],["2023-06-26",33.0,34.35,32.55,32.85,7540.0],["2023-06-27",32.55,37.05,32.25,36.3,18393.0],["2023-06-28",36.3,36.45,35.1,35.7,11933.0],["2023-06-29",36.15,38.4,36.15,37.65,20807.0],["2023-06-30",38.1,40.05,37.65,38.25,26853.0],["2023-07-03",38.55,40.35,38.25,40.05,15940.0],["2023-07-05",39.15,39.45,36.15,38.25,36593.0],["2023-07-06",37.5,38.1,36.45,37.35,23980.0],["2023-07-07",36.6,39.3,36.15,38.7,17867.0],["2023-07-10",38.55,39.6,37.65,38.7,13193.0],["2023-07-11",39.0,40.2,38.4,38.85,22040.0],["2023-07-12",38.85,39.15,36.0,36.3,21727.0],["2023-07-13",36.75,37.35,34.65,35.25,17547.0],["2023-07-14",35.1,35.7,33.15,33.3,16200.0],["2023-07-17",33.6,33.9,32.1,32.25,16360.0],["2023-07-18",32.25,34.95,32.25,33.0,17067.0],["2023-07-19",32.85,33.15,31.95,32.25,16760.0],["2023-07-20",33.75,33.75,30.9,31.95,17300.0],["2023-07-21",32.1,32.25,30.9,31.95,15820.0],["2023-07-24",31.95,34.65,31.95,33.9,17947.0],["2023-07-25",33.75,33.75,31.95,33.45,20500.0],["2023-07-26",33.45,34.35,32.4,33.75,10827.0],["2023-07-27",33.6,33.9,31.8,32.25,17687.0],["2023-07-28",32.25,34.05,32.25,33.9,12313.0],["2023-07-31",33.9,34.65,33.45,33.6,8440.0],["2023-08-01",33.6,33.6,31.5,33.15,15600.0],["2023-08-02",32.55,33.3,32.1,33.0,11373.0],["2023-08-03",32.55,32.85,30.9,30.9,13767.0],["2023-08-04",31.5,31.5,29.7,30.0,13273.0],["2023-08-07",30.0,30.9,29.55,29.85,9793.0],["2023-08-08",29.25,30.45,28.95,30.3,14740.0],["2023-08-09",30.15,31.05,28.8,28.8,20393.0],["2023-08-10",26.1,28.2,19.2,26.85,142653.0],["2023-08-11",26.85,27.45,25.05,26.7,28493.0],["2023-08-14",26.1,27.45,25.65,26.85,19567.0],["2023-08-15",26.4,26.55,24.9,25.65,16207.0],["2023-08-16",25.5,27.0,25.35,26.25,14027.0],["2023-08-17",26.25,27.0,24.3,24.45,15440.0],["2023-08-18",24.75,24.75,23.25,23.7,17180.0],["2023-08-21",23.25,23.7,22.8,23.25,15707.0],["2023-08-22",23.4,23.85,22.65,22.8,11813.0],["2023-08-23",22.5,23.4,22.5,22.95,7720.0],["2023-08-24",22.8,23.4,21.45,21.6,16160.0],["2023-08-25",21.6,22.05,21.0,22.05,14287.0],["2023-08-28",22.05,22.8,22.05,22.5,6460.0],["2023-08-29",21.9,23.1,21.75,22.05,9647.0],["2023-08-30",22.35,22.35,21.0,21.15,15013.0],["2023-08-31",21.75,21.75,20.55,20.55,7880.0],["2023-09-01",20.85,21.45,20.85,21.0,7027.0],["2023-09-05",20.85,20.85,19.8,20.1,19340.0],["2023-09-06",20.1,20.85,19.35,19.65,10553.0],["2023-09-07",19.8,19.8,18.75,19.35,19513.0],["2023-09-08",19.2,19.95,18.6,18.9,8653.0],["2023-09-11",18.9,19.05,18.3,18.6,18140.0],["2023-09-12",18.9,19.35,18.3,18.75,13767.0],["2023-09-13",18.75,19.05,18.0,18.0,15333.0],["2023-09-14",18.15,19.35,18.15,19.35,12327.0],["2023-09-15",19.05,19.5,18.3,18.45,17093.0],["2023-09-18",18.75,18.9,17.25,17.4,23320.0],["2023-09-19",17.55,17.85,16.8,17.85,12927.0],["2023-09-20",17.85,18.15,16.95,16.95,14987.0],["2023-09-21",17.25,17.25,15.45,16.05,55560.0],["2023-09-22",16.5,16.65,14.4,14.55,59940.0],["2023-09-25",14.85,14.85,13.05,13.2,41753.0],["2023-09-26",13.35,13.8,12.6,13.35,33687.0],["2023-09-27",13.35,13.65,12.9,12.9,21293.0],["2023-09-28",13.35,13.65,12.75,13.5,37740.0],["2023-09-29",13.65,13.8,12.9,12.9,23627.0],["2023-10-02",13.5,14.25,12.75,12.9,30920.0],["2023-10-03",13.05,13.35,12.45,12.6,18580.0],["2023-10-04",13.2,13.35,12.45,13.35,12780.0],["2023-10-05",12.9,13.2,12.6,12.6,11367.0],["2023-10-06",12.6,13.05,12.45,12.75,8113.0],["2023-10-09",13.5,13.5,12.15,12.3,20973.0],["2023-10-10",12.45,13.05,12.3,13.05,13920.0],["2023-10-11",13.35,13.65,12.75,13.05,10327.0],["2023-10-12",13.35,13.35,12.3,12.75,8933.0],["2023-10-13",12.75,12.9,12.15,12.15,10080.0],["2023-10-16",12.3,12.3,11.55,11.85,21053.0],["2023-10-17",11.85,12.45,11.85,11.85,16673.0],["2023-10-18",12.0,12.15,11.55,11.7,8833.0],["2023-10-19",11.55,11.55,10.8,10.95,26973.0],["2023-10-20",10.95,10.95,10.2,10.2,19147.0],["2023-10-23",10.35,10.5,9.75,9.75,16787.0],["2023-10-24",10.2,10.5,9.15,9.3,25080.0],["2023-10-25",9.6,9.6,8.55,9.0,14387.0],["2023-10-26",9.15,9.15,8.25,8.4,25573.0],["2023-10-27",8.55,8.55,8.1,8.25,15693.0],["2023-10-30",8.4,8.4,8.1,8.25,16567.0],["2023-10-31",8.4,8.4,7.2,7.2,74387.0],["2023-11-01",7.65,7.65,6.45,6.75,43320.0],["2023-11-02",7.05,7.5,6.9,7.35,26647.0],["2023-11-03",7.65,10.35,7.5,9.6,55427.0],["2023-11-06",9.75,10.2,9.0,9.15,17893.0],["2023-11-07",9.45,9.45,7.8,8.1,21727.0],["2023-11-08",8.4,8.4,7.35,7.5,18653.0],["2023-11-09",7.8,7.8,6.0,6.6,50707.0],["2023-11-10",6.75,7.05,6.6,7.05,17827.0],["2023-11-13",7.5,8.1,7.05,7.65,24220.0],["2023-11-14",7.8,8.7,7.5,8.55,39640.0],["2023-11-15",8.7,10.65,8.7,10.05,55027.0],["2023-11-16",10.35,10.5,8.4,8.85,16213.0],["2023-11-17",9.45,10.2,9.0,9.75,30080.0],["2023-11-20",10.2,10.2,9.75,9.9,11320.0],["2023-11-21",9.45,10.5,9.3,10.35,13813.0],["2023-11-22",10.65,10.65,10.05,10.5,15880.0],["2023-11-24",10.8,11.85,10.5,11.7,21467.0],["2023-11-27",11.85,12.15,11.1,11.25,21540.0],["2023-11-28",11.25,11.7,10.2,10.35,26853.0],["2023-11-29",10.5,11.1,10.5,10.95,9113.0],["2023-11-30",11.25,11.25,10.8,10.8,8787.0],["2023-12-01",10.8,11.7,10.65,11.7,17407.0],["2023-12-04",13.35,15.9,12.75,14.85,82647.0],["2023-12-05",15.0,15.0,13.8,14.7,15940.0],["2023-12-06",14.7,18.45,14.7,17.4,107213.0],["2023-12-07",18.0,18.75,14.25,18.6,62700.0],["2023-12-08",18.75,19.2,17.1,17.55,35653.0],["2023-12-11",17.1,18.3,15.6,17.25,36780.0],["2023-12-12",16.95,17.55,16.8,17.55,16707.0],["2023-12-13",17.4,17.85,15.9,16.95,35060.0],["2023-12-14",15.0,16.35,12.3,15.3,60313.0],["2023-12-15",15.0,15.6,14.55,14.7,31220.0],["2023-12-18",14.55,14.85,12.45,12.6,40213.0],["2023-12-19",12.9,14.7,12.9,14.25,24913.0],["2023-12-20",14.25,15.6,13.65,14.4,16713.0],["2023-12-21",14.85,15.45,14.4,15.0,21913.0],["2023-12-22",15.15,15.75,14.85,15.15,17173.0],["2023-12-26",15.0,15.75,15.0,15.3,16773.0],["2023-12-27",15.3,18.0,15.3,17.1,43693.0],["2023-12-28",16.5,17.1,16.05,16.35,20707.0],["2023-12-29",15.75,16.35,15.0,15.15,32333.0],["2024-01-02",15.15,15.45,14.25,14.7,22847.0],["2024-01-03",15.0,15.0,13.05,13.35,29860.0],["2024-01-04",13.5,14.1,13.05,13.35,16340.0],["2024-01-05",13.5,14.85,13.5,14.4,32687.0],["2024-01-08",14.4,15.9,14.4,15.0,18880.0],["2024-01-09",14.55,15.9,14.55,14.85,13080.0],["2024-01-10",14.55,14.55,12.0,12.75,44807.0],["2024-01-11",12.6,13.8,12.45,13.05,29180.0],["2024-01-12",13.05,13.5,12.45,13.2,14800.0],["2024-01-16",13.05,13.2,10.8,11.1,47040.0],["2024-01-17",10.95,10.95,8.25,9.3,47000.0],["2024-01-18",9.75,10.05,9.3,9.6,503053.0],["2024-01-19",16.8,18.75,13.2,14.4,4168380.0],["2024-01-22",14.25,17.85,13.65,17.4,374933.0],["2024-01-23",17.4,19.05,15.6,17.25,191007.0],["2024-01-24",17.25,17.25,15.6,16.65,75480.0],["2024-01-25",17.1,17.25,15.15,16.05,60313.0],["2024-01-26",15.9,16.35,14.4,14.85,83740.0],["2024-01-29",15.0,15.0,14.25,15.0,24527.0],["2024-01-30",14.55,15.15,13.95,13.95,36673.0],["2024-01-31",13.95,14.55,13.5,13.65,27133.0],["2024-02-01",13.65,13.95,12.6,13.35,57833.0],["2024-02-02",13.5,13.95,12.75,13.8,13333.0],["2024-02-05",13.95,14.85,13.5,14.25,27573.0],["2024-02-06",14.25,14.85,13.2,14.7,18000.0],["2024-02-07",14.25,14.85,13.8,14.4,20700.0],["2024-02-08",14.7,14.7,13.8,14.25,10487.0],["2024-02-09",14.25,14.85,14.25,14.25,18153.0],["2024-02-12",14.25,14.85,13.95,14.25,19400.0],["2024-02-13",13.8,14.25,13.5,13.65,11640.0],["2024-02-14",13.65,14.1,13.5,13.95,14800.0],["2024-02-15",13.95,14.55,13.8,14.4,9247.0],["2024-02-16",14.25,15.6,13.8,15.0,42700.0],["2024-02-20",15.0,15.0,14.4,14.55,8273.0],["2024-02-21",14.4,15.15,14.1,14.55,14393.0],["2024-02-22",14.55,14.85,13.8,13.95,13247.0],["2024-02-23",13.95,14.25,13.35,13.95,13127.0],["2024-02-26",13.8,14.25,13.5,13.95,10133.0],["2024-02-27",13.5,14.1,13.35,13.5,13573.0],["2024-02-28",13.65,13.95,13.35,13.5,14433.0],["2024-02-29",13.8,13.8,13.2,13.35,19693.0],["2024-03-01",13.35,14.4,13.35,14.25,44773.0],["2024-03-04",13.95,14.4,13.65,13.8,8693.0],["2024-03-05",13.8,13.95,12.75,13.65,22173.0],["2024-03-06",13.8,13.8,12.75,13.2,17193.0],["2024-03-07",12.9,13.35,12.9,13.05,17453.0],["2024-03-08",13.2,13.2,12.45,13.2,17513.0],["2024-03-11",13.35,13.65,12.9,13.05,9440.0],["2024-03-12",13.5,13.5,11.25,12.15,41527.0],["2024-03-13",12.6,12.75,12.3,12.45,13267.0],["2024-03-14",12.15,12.45,11.7,11.85,16853.0],["2024-03-15",11.7,12.15,11.7,11.85,6373.0],["2024-03-18",11.85,12.0,11.4,11.55,10520.0],["2024-03-19",11.7,12.45,11.25,11.85,15840.0],["2024-03-20",12.15,12.75,11.7,12.45,6093.0],["2024-03-21",12.15,13.2,12.15,12.9,12207.0],["2024-03-22",12.9,13.05,12.45,12.9,3807.0],["2024-03-25",13.2,13.2,12.45,12.9,7647.0],["2024-03-26",12.6,13.2,12.6,13.05,5620.0],["2024-03-27",12.9,13.5,12.6,13.05,14300.0],["2024-03-28",13.05,13.35,12.6,13.2,6073.0],["2024-04-01",12.75,13.35,12.0,12.15,25207.0],["2024-04-02",12.3,12.6,12.0,12.3,6313.0],["2024-04-03",12.45,12.45,12.0,12.15,4067.0],["2024-04-04",12.3,12.6,11.55,12.15,12820.0],["2024-04-05",12.45,13.05,12.0,12.9,18047.0],["2024-04-08",12.9,13.2,12.9,13.2,4040.0],["2024-04-09",13.2,13.2,12.6,12.75,7380.0],["2024-04-10",12.75,12.75,12.0,12.3,10740.0],["2024-04-11",12.3,12.6,12.15,12.45,3753.0],["2024-04-12",12.0,12.3,11.7,12.3,6860.0],["2024-04-15",12.45,12.45,11.7,12.15,5387.0],["2024-04-16",12.15,12.3,11.55,12.0,6720.0],["2024-04-17",12.0,12.45,11.85,12.15,5873.0],["2024-04-18",12.45,13.2,12.15,12.9,13160.0],["2024-04-19",12.9,13.05,12.45,12.75,3800.0],["2024-04-22",12.75,13.2,12.15,12.75,9633.0],["2024-04-23",12.6,13.95,12.45,13.5,15120.0],["2024-04-24",13.35,13.95,13.05,13.5,8787.0],["2024-04-25",13.65,13.95,13.05,13.95,17387.0],["2024-04-26",14.1,14.1,13.35,13.8,5947.0],["2024-04-29",14.1,14.1,13.5,13.95,12220.0],["2024-04-30",13.8,14.1,13.5,13.8,5913.0],["2024-05-01",13.65,13.65,13.05,13.5,3513.0],["2024-05-02",13.8,13.8,13.2,13.5,7227.0],["2024-05-03",13.5,13.65,12.15,13.35,32187.0],["2024-05-06",13.35,13.95,13.2,13.8,13860.0],["2024-05-07",13.65,13.8,12.9,12.9,10780.0],["2024-05-08",13.05,13.65,13.05,13.5,7073.0],["2024-05-09",13.35,14.25,13.35,14.1,17987.0],["2024-05-10",14.25,14.25,13.5,13.8,8427.0],["2024-05-13",13.8,13.95,13.2,13.5,9853.0],["2024-05-14",13.05,14.1,13.05,13.8,17653.0],["2024-05-15",13.35,13.95,13.05,13.65,17173.0],["2024-05-16",13.2,13.8,13.2,13.5,5633.0],["2024-05-17",13.35,13.8,13.05,13.05,8280.0],["2024-05-20",15.15,17.25,14.25,16.5,226933.0],["2024-05-21",16.35,19.95,16.2,18.6,144813.0],["2024-05-22",18.6,18.6,16.8,17.7,38767.0],["2024-05-23",17.4,18.3,16.5,17.25,20160.0],["2024-05-24",17.25,18.15,16.5,17.85,14713.0],["2024-05-28",17.55,17.55,16.8,16.95,11153.0],["2024-05-29",16.65,17.25,16.65,17.25,12180.0],["2024-05-30",17.25,17.55,16.95,17.25,8587.0],["2024-05-31",16.95,18.9,16.95,18.3,24860.0],["2024-06-03",18.9,22.35,18.75,20.4,67773.0],["2024-06-04",20.55,22.2,20.4,21.45,29880.0],["2024-06-05",21.75,21.75,20.25,21.15,13913.0],["2024-06-06",21.0,21.3,19.8,20.1,16567.0],["2024-06-07",19.95,20.25,18.6,20.25,20480.0],["2024-06-10",19.95,21.0,19.95,20.1,9907.0],["2024-06-11",20.1,20.1,18.45,18.9,11427.0],["2024-06-12",19.35,19.65,18.3,18.45,6507.0],["2024-06-13",18.15,18.6,16.95,17.7,15240.0],["2024-06-14",17.85,18.0,15.9,16.5,14647.0],["2024-06-17",16.65,17.55,16.65,16.95,7740.0],["2024-06-18",21.0,24.0,19.5,23.7,313393.0],["2024-06-20",23.7,26.1,23.1,24.3,107727.0],["2024-06-21",24.0,27.45,23.4,26.85,63747.0],["2024-06-24",26.7,26.7,24.75,25.2,45387.0],["2024-06-25",24.6,26.7,24.45,26.1,22660.0],["2024-06-26",25.65,26.85,25.65,25.95,16287.0],["2024-06-27",25.8,27.3,25.5,25.95,23760.0],["2024-06-28",25.65,26.25,25.5,25.65,16613.0],["2024-07-01",25.65,25.8,22.2,23.55,41067.0],["2024-07-02",23.1,23.1,20.55,20.55,44380.0],["2024-07-03",22.95,25.2,22.5,23.85,42853.0],["2024-07-05",22.95,24.0,21.9,22.35,24653.0],["2024-07-08",22.65,24.15,22.5,23.4,14140.0],["2024-07-09",23.4,24.0,22.65,23.4,6413.0],["2024-07-10",23.55,24.6,22.5,24.3,10107.0],["2024-07-11",24.0,24.75,22.8,23.85,15493.0],["2024-07-12",23.55,24.6,23.55,23.85,8760.0],["2024-07-15",24.0,24.6,23.4,24.45,10320.0],["2024-07-16",24.45,27.0,24.45,26.4,28160.0],["2024-07-17",25.95,28.35,25.65,26.55,32627.0],["2024-07-18",26.55,28.05,25.35,25.35,15727.0],["2024-07-19",25.05,25.95,24.9,25.8,8067.0],["2024-07-22",26.1,26.55,25.2,25.35,10660.0],["2024-07-23",25.35,25.95,24.15,24.45,7973.0],["2024-07-24",24.75,24.75,23.1,23.55,11767.0],["2024-07-25",23.1,24.45,22.95,23.55,6927.0],["2024-07-26",23.55,24.3,22.95,23.7,7267.0],["2024-07-29",24.0,24.15,22.8,23.4,9220.0],["2024-07-30",23.25,24.0,23.25,23.7,5593.0],["2024-07-31",23.85,24.15,22.8,23.55,7673.0],["2024-08-01",23.4,23.85,22.95,23.4,21960.0],["2024-08-02",23.25,23.85,21.3,21.45,20667.0],["2024-08-05",20.7,21.45,19.2,19.95,32733.0],["2024-08-06",20.1,20.85,18.9,18.9,22940.0],["2024-08-07",19.8,21.75,19.5,20.85,21020.0],["2024-08-08",20.7,20.85,19.5,19.95,12240.0],["2024-08-09",20.25,20.85,19.35,19.5,13027.0],["2024-08-12",19.5,19.8,17.55,18.75,23447.0],["2024-08-13",18.75,19.2,18.15,18.9,10647.0],["2024-08-14",19.35,19.5,18.45,18.75,6033.0],["2024-08-15",18.75,19.8,18.75,19.5,17480.0],["2024-08-16",19.8,20.7,19.8,19.95,10013.0],["2024-08-19",19.95,20.1,18.15,19.35,14200.0],["2024-08-20",19.5,19.8,18.0,19.05,13353.0],["2024-08-21",19.35,19.65,18.45,19.05,13973.0],["2024-08-22",19.2,19.2,18.0,18.15,7247.0],["2024-08-23",18.45,19.2,18.3,19.05,6020.0],["2024-08-26",19.35,19.65,19.2,19.65,7373.0],["2024-08-27",19.5,19.95,19.2,19.5,5407.0],["2024-08-28",19.5,19.65,18.3,18.9,8360.0],["2024-08-29",19.35,19.35,18.3,18.9,5040.0],["2024-08-30",18.9,19.05,18.15,18.45,4873.0],["2024-09-03",18.15,18.9,18.15,18.6,3327.0],["2024-09-04",18.6,18.9,17.55,17.85,13087.0],["2024-09-05",17.85,18.45,16.5,17.55,10707.0],["2024-09-06",17.55,18.0,17.25,17.55,5113.0],["2024-09-09",17.7,18.0,16.65,16.95,9647.0],["2024-09-10",17.1,17.25,16.5,17.1,7460.0],["2024-09-11",16.95,17.25,16.65,16.95,2300.0],["2024-09-12",16.95,19.35,16.95,18.9,13060.0],["2024-09-13",18.75,19.95,17.7,18.9,9733.0],["2024-09-16",18.75,19.35,18.75,18.75,6493.0],["2024-09-17",18.6,19.95,18.6,18.75,5320.0],["2024-09-18",18.75,19.5,18.3,18.9,10567.0],["2024-09-19",19.05,19.35,18.15,18.45,14307.0],["2024-09-20",18.9,18.9,17.25,17.25,14827.0],["2024-09-23",17.4,17.55,16.8,17.25,8607.0],["2024-09-24",17.25,18.0,16.35,17.55,28193.0],["2024-09-25",18.0,18.0,16.35,16.95,17860.0],["2024-09-26",17.1,18.0,16.95,18.0,15120.0],["2024-09-27",18.0,18.15,17.25,17.7,7900.0],["2024-09-30",17.4,18.45,17.25,18.15,9020.0],["2024-10-01",17.7,17.85,17.1,17.1,5487.0],["2024-10-02",17.4,18.0,16.5,17.85,7513.0],["2024-10-03",17.85,18.45,17.25,17.4,8220.0],["2024-10-04",17.55,18.15,17.4,17.7,6000.0],["2024-10-07",18.3,18.75,17.55,18.0,8700.0],["2024-10-08",17.85,18.9,17.7,18.15,17740.0],["2024-10-09",18.15,18.6,17.85,18.0,7527.0],["2024-10-10",18.0,18.0,17.1,18.0,9260.0],["2024-10-11",18.0,18.3,17.55,17.55,4833.0],["2024-10-14",17.85,17.85,17.25,17.7,6493.0],["2024-10-15",17.7,17.85,16.8,17.4,24273.0],["2024-10-16",17.25,17.4,15.0,15.75,58280.0],["2024-10-17",17.1,17.1,12.75,13.05,105660.0],["2024-10-18",13.65,14.25,13.2,13.65,51087.0],["2024-10-21",13.8,14.4,13.65,14.1,14753.0],["2024-10-22",14.1,14.85,13.35,14.1,32073.0],["2024-10-23",14.25,14.25,13.8,14.1,13007.0],["2024-10-24",13.95,14.4,13.35,13.5,17000.0],["2024-10-25",13.65,13.8,13.2,13.35,10727.0],["2024-10-28",13.5,13.8,13.5,13.8,10120.0],["2024-10-29",13.8,14.25,13.5,14.1,12527.0],["2024-10-30",14.1,14.1,13.65,13.65,3913.0],["2024-10-31",13.5,14.1,13.35,13.8,4960.0],["2024-11-01",13.8,14.1,13.5,13.8,5980.0],["2024-11-04",13.65,13.95,13.2,13.2,11773.0],["2024-11-05",13.35,13.8,13.2,13.35,7033.0],["2024-11-06",13.5,13.65,13.2,13.5,19753.0],["2024-11-07",13.5,13.65,12.75,13.2,15940.0],["2024-11-08",13.2,14.1,13.05,13.8,19060.0],["2024-11-11",13.8,14.25,13.35,14.1,18220.0],["2024-11-12",13.65,14.25,13.35,14.1,10487.0],["2024-11-13",13.65,14.25,12.75,13.2,22173.0],["2024-11-14",13.65,14.1,12.9,13.2,14833.0],["2024-11-15",13.2,13.35,12.6,12.9,20420.0],["2024-11-18",12.75,13.05,12.6,12.75,12840.0],["2024-11-19",12.9,13.2,12.6,13.05,7840.0],["2024-11-20",12.9,13.35,12.75,12.9,7593.0],["2024-11-21",12.75,13.2,12.75,13.05,8647.0],["2024-11-22",13.35,13.35,12.9,13.05,7993.0],["2024-11-25",13.05,14.85,13.05,14.7,31540.0],["2024-11-26",14.85,15.45,14.85,15.3,22260.0],["2024-11-27",16.35,17.25,15.6,16.8,43327.0],["2024-11-29",16.65,16.8,16.2,16.2,8160.0],["2024-12-02",16.05,16.35,14.85,15.45,25880.0],["2024-12-03",15.45,15.9,15.0,15.3,9667.0],["2024-12-04",15.15,15.75,14.85,15.0,10373.0],["2024-12-05",15.0,16.5,15.0,15.45,27493.0],["2024-12-06",16.2,16.35,15.15,15.75,23860.0],["2024-12-09",16.05,16.35,15.6,16.2,13573.0],["2024-12-10",16.05,16.35,15.45,15.75,7120.0],["2024-12-11",15.75,16.2,15.75,15.9,13140.0],["2024-12-12",15.75,16.2,15.75,15.9,5073.0],["2024-12-13",15.75,16.2,15.6,16.05,8207.0],["2024-12-16",16.05,17.7,16.05,17.7,31307.0],["2024-12-17",17.85,18.0,16.8,18.0,16347.0],["2024-12-18",17.7,17.85,15.6,16.35,20513.0],["2024-12-19",16.2,17.55,16.2,16.95,8980.0],["2024-12-20",17.1,17.55,15.75,16.95,11267.0],["2024-12-23",16.8,17.55,16.5,17.4,6127.0],["2024-12-24",17.55,17.55,16.35,17.1,5860.0],["2024-12-26",16.8,19.95,16.8,19.95,46667.0],["2024-12-27",19.35,20.4,19.35,19.65,19733.0],["2024-12-30",19.2,20.25,18.45,18.75,22433.0],["2024-12-31",18.0,19.05,17.4,17.4,20900.0],["2025-01-02",18.3,20.55,18.0,19.05,24227.0],["2025-01-03",18.75,19.2,18.3,18.9,6960.0],["2025-01-06",19.05,19.35,18.6,18.9,13373.0],["2025-01-07",20.25,21.45,18.75,19.65,82967.0],["2025-01-08",19.8,20.25,19.05,20.25,18460.0],["2025-01-10",20.25,20.55,19.5,20.4,20807.0],["2025-01-13",20.25,21.15,19.35,20.25,22873.0],["2025-01-14",20.4,21.0,19.5,20.1,11220.0],["2025-01-15",19.95,20.4,19.2,19.65,19440.0],["2025-01-16",19.2,20.25,19.2,19.95,11433.0],["2025-01-17",20.25,20.7,19.2,19.95,18420.0],["2025-01-21",19.95,20.85,19.95,20.7,15627.0],["2025-01-22",20.4,20.85,20.1,20.55,10153.0],["2025-01-23",20.55,20.85,20.1,20.1,10500.0],["2025-01-24",19.8,20.4,19.5,19.65,6813.0],["2025-01-27",19.65,20.1,19.65,19.8,9393.0],["2025-01-28",19.8,19.95,18.3,18.75,22767.0],["2025-01-29",18.45,18.9,18.3,18.75,9093.0],["2025-01-30",18.6,19.35,18.6,19.2,5733.0],["2025-01-31",19.05,19.95,18.75,18.9,11607.0],["2025-02-03",18.3,19.05,18.3,18.9,18620.0],["2025-02-04",18.9,19.65,18.9,19.35,10633.0],["2025-02-05",19.2,19.5,18.9,19.05,6667.0],["2025-02-06",19.05,19.35,18.45,18.9,8327.0],["2025-02-07",18.75,19.5,18.3,18.75,12100.0],["2025-02-10",18.6,18.75,17.55,17.55,18793.0],["2025-02-11",17.25,18.0,16.65,17.85,19800.0],["2025-02-12",17.85,18.0,17.1,17.1,13620.0],["2025-02-13",17.55,17.55,16.8,17.1,13913.0],["2025-02-14",17.1,17.4,15.15,16.35,33900.0],["2025-02-18",16.35,17.25,16.2,16.8,8673.0],["2025-02-19",16.5,18.75,16.5,18.45,20260.0],["2025-02-20",18.45,18.75,18.3,18.45,15527.0],["2025-02-21",18.3,18.45,17.25,17.25,8293.0],["2025-02-24",17.4,18.15,16.95,17.55,6613.0],["2025-02-25",17.25,17.7,16.95,16.95,14107.0],["2025-02-26",17.1,17.7,17.1,17.4,7847.0],["2025-02-27",16.95,17.4,16.35,16.65,9487.0],["2025-02-28",16.65,17.1,16.2,17.1,7120.0],["2025-03-03",16.8,16.95,14.85,15.0,17160.0],["2025-03-04",15.0,15.45,14.4,14.85,9607.0],["2025-03-05",15.15,15.9,14.85,15.3,7447.0],["2025-03-06",15.3,15.9,15.15,15.6,4433.0],["2025-03-07",15.3,15.6,15.0,15.45,4853.0],["2025-03-10",15.0,15.45,13.2,14.1,24060.0],["2025-03-11",14.1,14.25,13.65,13.95,8167.0],["2025-03-12",14.1,14.1,13.65,14.1,6780.0],["2025-03-13",13.05,13.95,13.05,13.65,10753.0],["2025-03-14",13.65,14.55,13.65,14.4,8840.0],["2025-03-17",15.15,15.75,14.55,14.85,6233.0],["2025-03-18",14.7,14.85,14.55,14.55,2147.0],["2025-03-19",14.7,15.0,14.55,14.55,3013.0],["2025-03-20",14.7,15.0,13.2,14.1,12627.0],["2025-03-21",13.8,14.25,13.5,13.5,5953.0],["2025-03-24",13.5,14.1,13.5,13.8,9253.0],["2025-03-25",13.95,13.95,13.2,13.5,9220.0],["2025-03-26",13.05,13.8,12.75,13.05,5713.0],["2025-03-27",12.75,13.2,12.75,12.9,5033.0],["2025-03-28",13.05,13.2,11.55,11.7,17373.0],["2025-03-31",11.85,12.3,11.7,11.7,7580.0],["2025-04-01",11.85,12.75,11.85,11.85,4460.0],["2025-04-02",11.85,12.75,11.85,12.0,5760.0],["2025-04-03",12.0,12.0,10.8,10.95,19687.0],["2025-04-04",10.5,11.25,10.2,10.65,17520.0],["2025-04-07",17.1,18.45,12.9,16.5,3713000.0],["2025-04-08",15.15,16.8,14.85,15.75,191133.0],["2025-04-09",15.15,17.55,15.0,16.95,110380.0],["2025-04-10",16.65,17.25,15.15,15.6,43767.0],["2025-04-11",15.45,15.75,15.0,15.75,13460.0],["2025-04-14",16.05,16.65,15.6,16.5,29413.0],["2025-04-15",16.5,16.95,15.6,16.2,22053.0],["2025-04-16",16.35,16.8,15.9,16.05,22460.0],["2025-04-17",16.05,16.35,15.9,16.05,11247.0],["2025-04-21",16.2,16.5,15.75,16.2,10340.0],["2025-04-22",16.5,16.8,16.05,16.65,18940.0],["2025-04-23",16.8,17.7,16.8,17.55,27333.0],["2025-04-24",17.55,17.7,16.8,17.55,12293.0],["2025-04-25",17.55,18.0,16.5,17.25,26367.0],["2025-04-28",17.1,17.25,16.65,16.65,6553.0],["2025-04-29",16.8,17.1,16.5,16.95,6440.0],["2025-04-30",16.65,16.95,16.5,16.8,3060.0],["2025-05-01",16.95,16.95,15.75,16.2,6740.0],["2025-05-02",16.5,16.65,15.75,16.05,21513.0],["2025-05-05",15.75,16.2,15.45,15.75,9113.0],["2025-05-06",15.75,15.75,15.15,15.3,9827.0],["2025-05-07",15.45,15.45,14.4,14.7,8127.0],["2025-05-08",14.4,15.0,13.95,14.25,25540.0],["2025-05-09",14.4,15.15,14.1,14.55,12047.0],["2025-05-12",15.6,15.6,14.4,14.85,18233.0],["2025-05-13",15.0,15.3,14.55,15.15,9973.0],["2025-05-14",15.15,15.15,14.7,14.85,9227.0],["2025-05-15",14.7,15.45,14.7,15.3,12140.0],["2025-05-16",15.45,16.2,15.3,15.9,9313.0],["2025-05-19",15.3,15.9,15.3,15.45,4200.0],["2025-05-20",15.6,15.75,15.15,15.45,6227.0],["2025-05-21",15.45,15.9,15.45,15.45,9420.0],["2025-05-22",15.3,15.9,15.3,15.9,5480.0],["2025-05-23",15.75,15.9,15.0,15.6,7187.0],["2025-05-27",15.75,15.75,15.0,15.3,7100.0],["2025-05-28",15.3,15.6,15.3,15.6,2233.0],["2025-05-29",15.6,15.75,15.15,15.6,3947.0],["2025-05-30",15.6,15.6,15.0,15.3,17860.0],["2025-06-02",15.0,15.6,15.0,15.3,6873.0],["2025-06-03",15.45,15.45,15.0,15.3,3800.0],["2025-06-04",15.45,15.45,15.0,15.3,4060.0],["2025-06-05",15.45,15.45,14.85,15.0,5647.0],["2025-06-06",15.0,15.3,14.85,15.0,5760.0],["2025-06-09",15.15,15.15,15.0,15.15,6820.0],["2025-06-10",15.3,15.3,15.0,15.3,8120.0],["2025-06-11",15.3,15.3,15.0,15.15,11473.0],["2025-06-12",15.0,15.15,14.85,15.15,8967.0],["2025-06-13",15.0,15.15,13.8,14.4,20027.0],["2025-06-16",14.25,15.0,14.1,14.25,6240.0],["2025-06-17",14.4,14.55,13.5,13.8,14480.0],["2025-06-18",13.95,14.55,13.5,14.25,4567.0],["2025-06-20",14.1,14.55,13.65,14.25,10780.0],["2025-06-23",14.25,14.25,13.8,13.8,11480.0],["2025-06-24",13.95,14.25,13.8,14.25,4933.0],["2025-06-25",14.25,14.25,13.95,13.95,4747.0],["2025-06-26",13.95,14.1,13.65,14.1,7240.0],["2025-06-27",13.8,14.55,13.65,14.4,9527.0],["2025-06-30",14.25,14.25,13.95,13.95,6280.0],["2025-07-01",13.95,13.95,13.8,13.8,3513.0],["2025-07-02",13.65,13.95,13.65,13.95,12573.0],["2025-07-03",13.95,13.95,13.8,13.95,3007.0],["2025-07-07",13.95,13.95,13.5,13.8,8453.0],["2025-07-08",13.65,13.95,13.5,13.65,6113.0],["2025-07-09",13.8,14.4,13.65,14.4,10773.0],["2025-07-10",14.4,15.0,14.4,15.0,8427.0],["2025-07-11",15.0,15.45,14.55,15.3,6327.0],["2025-07-14",15.6,15.75,15.0,15.75,14160.0],["2025-07-15",15.9,16.05,15.15,15.75,13307.0],["2025-07-16",15.75,15.9,15.15,15.75,2953.0],["2025-07-17",15.75,16.65,15.6,16.5,12587.0],["2025-07-18",16.65,17.85,16.65,17.85,17240.0],["2025-07-21",17.7,18.0,16.8,17.25,10640.0],["2025-07-22",17.1,17.55,16.8,17.4,7113.0],["2025-07-23",17.55,17.85,17.1,17.7,6347.0],["2025-07-24",17.4,17.85,17.4,17.55,10213.0],["2025-07-25",17.4,18.0,17.25,17.55,7053.0],["2025-07-28",17.25,17.55,17.25,17.4,3260.0],["2025-07-29",17.4,17.7,16.65,16.65,5267.0],["2025-07-30",16.8,17.1,16.2,16.35,3380.0],["2025-07-31",16.5,16.65,16.05,16.65,4640.0],["2025-08-01",16.35,16.8,15.75,16.2,10693.0],["2025-08-04",16.5,16.5,15.75,16.05,2073.0],["2025-08-05",16.05,16.35,15.45,16.2,4153.0],["2025-08-06",16.35,16.35,15.9,16.05,1700.0],["2025-08-07",16.5,16.5,15.75,16.05,3747.0],["2025-08-08",16.35,16.5,16.05,16.2,3420.0],["2025-08-11",16.35,16.5,16.05,16.2,4313.0],["2025-08-12",16.35,16.5,16.2,16.35,3993.0],["2025-08-13",16.2,16.65,16.05,16.5,5800.0],["2025-08-14",16.35,16.8,16.35,16.8,3420.0],["2025-08-15",16.95,17.1,16.65,16.95,3600.0],["2025-08-18",17.25,18.0,16.05,17.7,21887.0],["2025-08-19",18.15,18.3,17.25,17.25,22040.0],["2025-08-20",17.25,17.85,17.25,17.7,2233.0],["2025-08-21",17.7,17.85,17.4,17.55,2993.0],["2025-08-22",17.7,17.85,17.55,17.85,4433.0],["2025-08-25",17.7,17.85,17.7,17.85,5667.0],["2025-08-26",17.85,18.0,17.7,18.0,3500.0],["2025-08-27",17.85,18.45,17.85,18.3,6927.0],["2025-08-28",18.3,18.45,18.3,18.45,5187.0],["2025-08-29",18.3,18.6,18.15,18.6,8727.0],["2025-09-02",18.6,18.6,17.7,18.45,9380.0],["2025-09-03",18.45,20.1,18.15,19.95,11680.0],["2025-09-04",20.1,21.0,19.95,21.0,26187.0],["2025-09-05",21.0,21.0,16.05,19.35,24053.0],["2025-09-08",19.2,19.65,18.75,19.05,5780.0],["2025-09-09",19.35,19.95,18.9,19.95,4660.0],["2025-09-10",20.1,21.15,19.5,21.0,9800.0],["2025-09-11",21.45,21.45,20.55,21.0,6907.0],["2025-09-12",21.0,21.0,20.1,20.55,2380.0],["2025-09-15",20.55,21.3,20.55,20.7,5233.0],["2025-09-16",20.7,21.15,20.55,20.55,5467.0],["2025-09-17",20.7,21.15,20.55,20.85,4147.0],["2025-09-18",21.3,21.3,20.7,21.0,4880.0],["2025-09-19",20.85,21.15,19.5,20.1,12307.0],["2025-09-22",19.8,20.25,19.65,19.65,2793.0],["2025-09-23",19.8,19.8,19.35,19.35,3633.0],["2025-09-24",19.35,19.8,19.35,19.8,4193.0],["2025-09-25",19.65,20.1,19.65,19.8,5300.0],["2025-09-26",19.95,20.1,19.35,20.1,3927.0],["2025-09-29",19.8,20.1,19.35,19.8,5973.0],["2025-09-30",19.95,19.95,19.05,19.5,8313.0],["2025-10-01",19.05,19.5,19.05,19.35,2827.0],["2025-10-02",19.2,19.35,18.9,19.05,3700.0],["2025-10-03",19.2,19.2,18.75,18.9,6673.0],["2025-10-06",19.2,19.65,19.2,19.65,6527.0],["2025-10-07",19.65,19.65,19.2,19.65,2967.0],["2025-10-08",19.65,21.0,19.2,20.85,15960.0],["2025-10-09",20.85,22.5,20.55,20.85,22780.0],["2025-10-10",21.0,22.35,20.7,21.15,18773.0],["2025-10-13",21.6,22.05,20.7,21.3,6980.0],["2025-10-14",21.15,22.35,20.85,21.9,12307.0],["2025-10-15",22.05,22.35,21.45,21.6,8020.0],["2025-10-16",22.35,22.35,21.0,21.3,8240.0],["2025-10-17",21.15,21.15,20.7,20.7,4427.0],["2025-10-20",21.15,21.6,21.15,21.6,5333.0],["2025-10-21",21.75,22.05,21.6,21.9,13000.0],["2025-10-22",22.2,22.2,21.3,21.75,7173.0],["2025-10-23",21.9,22.05,21.3,22.05,8320.0],["2025-10-24",22.05,22.35,21.45,21.75,6133.0],["2025-10-27",21.9,22.05,21.3,21.6,3507.0],["2025-10-28",21.6,22.2,21.3,21.6,5633.0],["2025-10-29",21.45,21.45,20.4,20.4,13673.0],["2025-10-30",20.25,20.4,19.8,20.1,4540.0],["2025-10-31",21.0,21.0,19.8,20.85,8187.0],["2025-11-03",20.85,21.75,18.9,19.95,19573.0],["2025-11-04",19.8,19.8,19.05,19.8,12980.0],["2025-11-05",20.1,21.0,19.8,21.0,5627.0],["2025-11-06",21.0,21.9,20.55,21.15,6153.0],["2025-11-07",20.85,21.9,20.4,21.75,9120.0],["2025-11-10",21.6,24.75,21.6,23.7,36553.0],["2025-11-11",23.7,25.8,23.4,25.35,15373.0],["2025-11-12",25.2,25.65,24.45,24.9,9313.0],["2025-11-13",25.2,25.2,21.15,23.25,17340.0],["2025-11-14",23.1,24.3,22.65,24.0,17753.0],["2025-11-17",24.45,25.35,24.15,25.05,15867.0],["2025-11-18",24.75,24.9,23.85,24.0,12660.0],["2025-11-19",24.45,24.6,22.95,23.55,8727.0],["2025-11-20",23.4,24.15,22.5,22.65,8633.0],["2025-11-21",22.5,22.65,19.65,20.85,33533.0],["2025-11-24",20.7,22.05,20.25,21.0,17787.0],["2025-11-25",21.05,23.72,18.78,20.95,41600.0],["2025-11-26",21.2,21.57,20.02,21.0,24100.0],["2025-11-28",20.94,21.09,20.0,20.04,15400.0],["2025-12-01",19.5,19.84,18.68,19.3,21700.0],["2025-12-02",19.16,19.63,17.35,17.85,31500.0],["2025-12-03",17.78,19.48,17.77,19.01,24600.0],["2025-12-04",19.0,19.21,18.04,19.01,11200.0],["2025-12-05",19.36,19.49,18.41,19.3,24800.0],["2025-12-08",19.54,20.4,19.0,19.31,20500.0],["2025-12-09",19.3,19.45,18.5,19.25,17900.0],["2025-12-10",19.19,19.19,18.5,19.0,11000.0],["2025-12-11",19.05,20.0,18.52,19.02,12900.0],["2025-12-12",19.0,19.03,18.1,18.69,33900.0],["2025-12-15",18.6,19.19,18.55,19.19,32900.0],["2025-12-16",18.73,19.9,18.73,19.87,34600.0],["2025-12-17",19.79,20.07,18.75,19.94,86500.0],["2025-12-18",19.3,20.81,19.3,20.81,38300.0],["2025-12-19",19.87,22.03,19.73,20.06,149600.0],["2025-12-22",19.86,21.77,19.86,20.94,107400.0],["2025-12-23",20.84,21.46,20.56,20.56,38100.0],["2025-12-24",20.77,20.89,19.8,20.6,91100.0],["2025-12-26",20.8,20.8,19.58,19.73,61300.0],["2025-12-29",19.75,19.99,18.75,19.17,70700.0],["2025-12-30",19.28,19.3,17.55,18.5,121000.0],["2025-12-31",18.49,19.01,18.13,18.37,62900.0],["2026-01-02",18.57,20.73,18.33,19.62,144900.0],["2026-01-05",19.89,21.0,19.54,20.48,51300.0],["2026-01-06",20.67,20.67,19.55,19.88,49000.0],["2026-01-07",19.96,20.13,19.31,19.31,49800.0],["2026-01-08",19.13,20.4,18.91,18.99,119300.0],["2026-01-09",19.11,19.39,18.51,18.78,79900.0],["2026-01-12",18.85,18.85,18.29,18.57,20000.0],["2026-01-13",18.69,19.79,18.5,19.5,65400.0],["2026-01-14",19.18,19.18,17.51,18.36,62300.0],["2026-01-15",18.05,18.93,17.51,18.0,153000.0],["2026-01-16",18.2,18.53,17.7,17.87,54400.0],["2026-01-20",17.85,17.85,17.11,17.4,29200.0],["2026-01-21",17.12,18.02,17.12,17.94,40500.0],["2026-01-22",18.01,18.26,17.53,17.7,21600.0],["2026-01-23",17.85,18.12,16.78,17.26,21100.0],["2026-01-26",17.29,18.17,17.15,17.86,41600.0],["2026-01-27",17.97,18.02,17.37,17.61,25300.0],["2026-01-28",17.61,18.17,16.8,16.87,43900.0],["2026-01-29",16.81,17.74,16.62,16.62,99400.0],["2026-01-30",16.5,17.31,16.26,17.2,55100.0],["2026-02-02",17.07,18.1,17.07,17.84,36000.0],["2026-02-03",17.85,18.15,17.39,17.92,48400.0],["2026-02-04",17.92,18.0,17.42,17.99,25400.0],["2026-02-05",17.69,18.21,17.17,17.97,81100.0],["2026-02-06",18.25,20.0,18.25,19.81,104600.0],["2026-02-09",19.85,20.69,19.54,20.36,54500.0],["2026-02-10",20.07,20.65,19.3,19.47,64300.0],["2026-02-11",19.3,19.88,18.47,18.48,56800.0],["2026-02-12",18.48,18.78,18.0,18.56,54100.0],["2026-02-13",18.82,18.82,17.25,18.0,76900.0],["2026-02-17",18.12,18.5,17.73,17.94,55200.0],["2026-02-18",18.02,20.99,17.89,19.96,107500.0],["2026-02-19",19.99,20.26,19.13,19.8,41300.0],["2026-02-20",19.79,20.09,18.0,19.75,381900.0],["2026-02-23",19.74,20.75,19.62,20.32,68500.0],["2026-02-24",20.39,21.42,20.03,21.14,98500.0],["2026-02-25",21.25,21.8,20.86,21.49,80100.0],["2026-02-26",21.63,22.0,20.99,21.36,80600.0],["2026-02-27",21.23,22.03,21.14,21.73,58600.0],["2026-03-02",21.36,22.32,20.96,21.58,81900.0],["2026-03-03",21.04,21.84,20.64,21.55,110900.0],["2026-03-04",21.09,22.05,19.64,20.56,115700.0],["2026-03-05",20.59,20.59,18.27,18.77,88200.0],["2026-03-06",18.64,18.93,17.54,18.59,113700.0],["2026-03-09",18.41,20.65,18.41,20.41,166100.0],["2026-03-10",20.19,21.13,20.02,20.26,136500.0],["2026-03-11",20.26,20.79,18.97,19.02,84500.0],["2026-03-12",18.81,19.76,16.5,16.62,189800.0],["2026-03-13",16.81,17.24,16.58,16.87,148300.0],["2026-03-16",17.0,18.34,17.0,17.47,137100.0],["2026-03-17",17.69,17.99,17.44,17.61,75100.0],["2026-03-18",17.38,17.66,16.41,16.52,109200.0],["2026-03-19",16.07,17.14,16.07,16.93,123500.0],["2026-03-20",16.68,17.41,16.4,16.73,1257800.0],["2026-03-23",16.8,17.13,15.37,16.69,186500.0],["2026-03-24",16.44,17.76,15.5,17.74,163100.0],["2026-03-25",17.74,18.05,17.42,17.76,106600.0],["2026-03-26",17.76,18.5,17.4,18.45,131900.0],["2026-03-27",18.42,18.42,16.51,16.71,98400.0],["2026-03-30",16.46,18.13,16.0,17.67,277800.0],["2026-03-31",17.67,18.11,16.94,17.88,114900.0],["2026-04-01",18.23,18.56,17.07,17.48,67100.0],["2026-04-02",17.22,18.2,16.5,17.96,87900.0],["2026-04-06",17.98,19.09,17.56,18.57,80800.0],["2026-04-07",18.54,19.41,17.79,18.38,170000.0],["2026-04-08",18.85,20.12,18.72,19.57,173800.0],["2026-04-09",19.28,20.51,19.23,19.99,118400.0],["2026-04-10",19.94,20.44,19.64,19.79,110300.0],["2026-04-13",20.02,20.02,18.83,19.44,105300.0],["2026-04-14",19.54,19.9,19.06,19.47,82300.0],["2026-04-15",19.74,20.2,19.43,19.86,78400.0],["2026-04-16",19.95,20.19,19.3,20.1,104800.0],["2026-04-17",20.4,21.2,20.3,21.05,149600.0],["2026-04-20",20.98,22.22,20.98,21.99,147100.0],["2026-04-21",21.82,22.08,20.25,20.43,98700.0],["2026-04-22",20.63,20.8,18.63,18.63,92500.0],["2026-04-23",18.81,19.18,17.7,18.12,79100.0],["2026-04-24",17.74,19.02,17.7,18.15,147900.0],["2026-04-27",17.91,18.33,17.68,17.92,104600.0],["2026-04-28",17.97,19.32,17.4,17.78,80200.0],["2026-04-29",17.15,17.9,16.55,17.12,132200.0],["2026-04-30",18.47,18.47,15.37,16.66,260400.0],["2026-05-01",16.85,18.42,16.67,18.28,115900.0],["2026-05-04",18.25,19.48,18.02,18.7,98200.0],["2026-05-05",18.61,20.04,18.61,19.97,82200.0],["2026-05-06",20.28,20.84,18.8,20.26,81200.0],["2026-05-07",20.48,22.4,20.35,22.39,169700.0],["2026-05-08",22.17,23.48,20.53,22.97,184800.0],["2026-05-11",22.8,23.48,22.31,22.46,119200.0],["2026-05-12",22.46,23.32,20.64,22.92,141500.0],["2026-05-13",22.75,23.88,21.89,22.13,236500.0],["2026-05-14",22.28,22.85,21.65,21.89,102300.0],["2026-05-15",21.41,21.68,20.22,20.22,79400.0],["2026-05-18",20.21,21.45,19.82,20.07,114100.0],["2026-05-19",19.63,19.84,18.75,18.86,139600.0],["2026-05-20",18.86,21.25,18.7,20.61,201600.0],["2026-05-21",20.29,22.11,20.29,21.95,149200.0],["2026-05-22",22.18,23.65,22.18,23.57,177300.0],["2026-05-26",23.96,26.7,23.96,24.77,697900.0],["2026-05-27",25.05,25.94,23.12,24.23,504100.0],["2026-05-28",24.19,24.76,23.14,23.43,194000.0],["2026-05-29",23.43,23.43,20.01,20.35,193400.0],["2026-06-01",20.35,20.35,17.89,18.29,419500.0],["2026-06-02",18.12,19.1,17.83,18.59,179900.0],["2026-06-03",18.32,18.69,17.5,17.64,173900.0],["2026-06-04",17.98,18.5,17.55,17.71,130000.0],["2026-06-05",17.71,17.91,17.51,17.64,96900.0],["2026-06-08",17.79,18.09,17.03,17.41,129900.0],["2026-06-09",17.54,18.64,17.2,18.03,172100.0],["2026-06-10",17.57,18.13,17.4,17.76,138300.0],["2026-06-11",17.76,18.14,16.77,17.94,148000.0],["2026-06-12",18.01,18.63,17.5,18.25,91300.0],["2026-06-15",18.53,19.55,18.37,18.43,102900.0],["2026-06-16",18.44,18.88,18.31,18.48,84800.0],["2026-06-17",18.25,18.6,17.6,17.65,90000.0],["2026-06-18",17.91,18.35,17.76,18.04,99100.0],["2026-06-22",18.14,18.38,17.22,17.3,117500.0],["2026-06-23",17.01,17.73,16.95,17.62,89600.0],["2026-06-24",17.62,18.33,17.03,18.28,125200.0],["2026-06-25",18.36,18.76,17.53,18.08,176500.0],["2026-06-26",18.27,19.53,18.19,19.05,1846300.0],["2026-06-29",19.04,19.23,17.93,18.6,113175.0],["2026-07-27",17.74,18.44,17.465,17.905,116362.603796],["2026-07-28",18.07,18.48,17.65,18.42,83782.277166],["2026-07-29",17.94,18.565,17.88,18.05,98532.874728],["2026-07-30",18.98,22.53,18.98,21.77,340239.799774],["2026-07-31",21.72,21.96,20.33,20.65,160885.956507]]}