{"t":"TECX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-06-21",354.0,420.0,336.24,374.4,231967.0],["2018-06-22",375.0,389.88,324.6,368.88,39617.0],["2018-06-25",355.68,384.0,354.0,365.76,19158.0],["2018-06-26",366.72,381.6,355.2,369.96,23108.0],["2018-06-27",365.28,372.0,360.24,366.48,14300.0],["2018-06-28",366.0,371.76,324.24,336.96,15717.0],["2018-06-29",333.72,344.04,329.88,342.72,21617.0],["2018-07-02",343.32,353.52,318.12,328.2,8050.0],["2018-07-03",325.8,332.76,318.12,323.4,6617.0],["2018-07-05",324.12,347.16,324.12,329.76,9183.0],["2018-07-06",331.08,361.44,326.16,340.2,4217.0],["2018-07-09",344.88,353.4,328.08,335.88,3083.0],["2018-07-10",335.64,355.44,321.72,343.44,5292.0],["2018-07-11",336.48,346.92,318.48,336.24,15375.0],["2018-07-12",340.56,355.44,327.6,355.44,5008.0],["2018-07-13",352.8,369.6,334.56,337.2,22175.0],["2018-07-16",341.76,363.6,336.0,348.84,15750.0],["2018-07-17",346.8,356.52,336.0,348.24,3075.0],["2018-07-18",357.96,421.2,354.96,406.92,9817.0],["2018-07-19",413.88,431.52,389.04,414.0,32158.0],["2018-07-20",423.12,465.48,411.24,450.6,20800.0],["2018-07-23",438.72,470.4,438.72,459.72,21575.0],["2018-07-24",454.8,494.76,454.8,465.48,10458.0],["2018-07-25",468.48,489.36,414.0,468.12,12525.0],["2018-07-26",464.52,480.0,396.12,400.2,3400.0],["2018-07-27",400.2,408.72,340.92,378.36,8217.0],["2018-07-30",380.16,399.24,380.16,384.96,2158.0],["2018-07-31",384.0,384.0,361.2,384.0,2925.0],["2018-08-01",384.84,400.56,361.92,381.96,2100.0],["2018-08-02",377.88,396.0,377.88,391.8,3775.0],["2018-08-03",391.68,420.36,391.32,419.04,1717.0],["2018-08-06",426.72,461.28,420.0,442.92,3017.0],["2018-08-07",445.8,455.04,430.2,448.2,1050.0],["2018-08-08",448.08,472.8,441.96,467.64,1733.0],["2018-08-09",449.88,528.12,449.88,456.72,3217.0],["2018-08-10",452.4,494.52,452.4,491.64,1767.0],["2018-08-13",489.84,498.0,470.88,496.56,1192.0],["2018-08-14",496.56,510.0,472.8,493.92,2808.0],["2018-08-15",486.6,502.08,474.0,489.0,2825.0],["2018-08-16",492.48,497.88,479.16,487.92,13017.0],["2018-08-17",487.08,497.88,458.4,480.0,5783.0],["2018-08-20",491.88,491.88,452.16,464.04,4250.0],["2018-08-21",466.32,480.0,456.36,467.76,5150.0],["2018-08-22",480.0,480.0,459.12,467.88,3450.0],["2018-08-23",468.96,473.88,450.6,464.16,2225.0],["2018-08-24",462.72,497.88,456.36,471.72,2158.0],["2018-08-27",472.8,478.44,448.8,452.76,1983.0],["2018-08-28",444.48,456.0,429.72,440.28,2417.0],["2018-08-29",437.16,464.88,423.84,427.2,2300.0],["2018-08-30",427.2,432.0,411.12,417.0,2333.0],["2018-08-31",404.88,426.0,404.88,412.2,1350.0],["2018-09-04",412.56,423.0,384.24,391.8,9508.0],["2018-09-05",389.76,410.4,375.72,381.48,8600.0],["2018-09-06",393.6,423.0,378.12,391.8,6408.0],["2018-09-07",391.68,407.88,384.84,398.88,15550.0],["2018-09-10",398.04,412.2,386.76,396.24,12375.0],["2018-09-11",395.52,458.04,395.52,425.28,19975.0],["2018-09-12",423.84,451.68,421.2,442.08,5167.0],["2018-09-13",444.48,446.4,422.04,440.76,6775.0],["2018-09-14",444.36,491.4,435.0,475.56,6650.0],["2018-09-17",481.44,508.2,456.24,495.72,10325.0],["2018-09-18",495.0,501.84,462.0,498.0,18342.0],["2018-09-19",496.8,552.0,485.76,540.0,20000.0],["2018-09-20",534.6,620.64,534.6,576.0,27308.0],["2018-09-21",580.8,599.64,557.76,591.0,105908.0],["2018-09-24",584.4,610.32,568.8,601.68,27242.0],["2018-09-25",601.8,637.92,580.2,627.12,26208.0],["2018-09-26",630.0,644.4,622.44,632.4,24633.0],["2018-09-27",634.68,639.0,609.36,631.08,9300.0],["2018-09-28",626.4,633.84,611.04,622.44,7433.0],["2018-10-01",420.0,451.2,258.96,301.56,86950.0],["2018-10-02",300.72,301.8,245.64,245.76,65058.0],["2018-10-03",248.52,290.76,243.6,282.48,22567.0],["2018-10-04",277.92,292.8,259.32,280.56,22908.0],["2018-10-05",281.16,317.76,281.16,298.68,23350.0],["2018-10-08",296.28,310.68,276.0,306.6,13758.0],["2018-10-09",298.92,318.36,285.6,289.92,6617.0],["2018-10-10",300.12,313.08,272.88,285.0,12025.0],["2018-10-11",283.8,296.4,277.44,283.32,6017.0],["2018-10-12",291.0,302.04,288.0,302.04,7833.0],["2018-10-15",302.28,320.4,292.92,316.8,5975.0],["2018-10-16",318.0,356.76,318.0,349.44,9408.0],["2018-10-17",348.0,381.84,323.76,366.36,6558.0],["2018-10-18",362.16,363.12,332.4,344.64,7292.0],["2018-10-19",346.32,362.04,326.76,329.28,6583.0],["2018-10-22",330.0,351.0,329.16,332.88,3000.0],["2018-10-23",327.12,371.88,327.12,345.96,5667.0],["2018-10-24",345.36,366.6,339.0,360.72,4333.0],["2018-10-25",364.92,400.68,359.88,392.4,10967.0],["2018-10-26",383.04,395.88,350.76,362.76,12425.0],["2018-10-29",369.12,375.0,343.2,350.16,14575.0],["2018-10-30",350.28,354.24,333.6,345.36,16617.0],["2018-10-31",346.08,364.2,341.4,360.72,14850.0],["2018-11-01",361.56,366.48,344.16,355.32,6767.0],["2018-11-02",358.2,366.36,342.6,352.8,9517.0],["2018-11-05",352.68,371.76,346.32,357.36,5983.0],["2018-11-06",355.56,368.16,348.96,358.08,4867.0],["2018-11-07",357.12,369.96,349.56,356.88,4392.0],["2018-11-08",353.16,368.76,353.16,361.68,2950.0],["2018-11-09",361.68,365.76,330.72,342.84,4867.0],["2018-11-12",338.4,356.28,335.4,339.84,2942.0],["2018-11-13",347.04,365.76,338.64,359.52,8375.0],["2018-11-14",362.04,372.0,335.64,352.56,5500.0],["2018-11-15",352.92,352.92,327.36,336.0,7242.0],["2018-11-16",330.72,333.6,288.0,322.44,7242.0],["2018-11-19",324.12,332.04,289.08,289.2,5308.0],["2018-11-20",286.68,286.68,260.52,264.72,5617.0],["2018-11-21",269.4,294.72,258.24,288.96,3283.0],["2018-11-23",284.16,306.96,278.76,297.0,1350.0],["2018-11-26",300.6,324.72,295.56,314.28,4108.0],["2018-11-27",310.32,310.32,283.44,300.96,2942.0],["2018-11-28",287.64,305.64,271.8,291.36,8733.0],["2018-11-29",288.6,326.88,288.6,308.28,3683.0],["2018-11-30",310.56,324.0,286.32,321.48,6725.0],["2018-12-03",335.88,341.64,309.96,321.0,5158.0],["2018-12-04",322.2,336.0,315.84,321.96,5075.0],["2018-12-06",316.68,330.96,312.0,327.12,8633.0],["2018-12-07",324.96,334.32,290.4,301.44,8608.0],["2018-12-10",301.56,301.56,276.12,284.04,8500.0],["2018-12-11",285.6,308.28,284.28,294.96,5833.0],["2018-12-12",296.04,320.64,291.36,292.44,8308.0],["2018-12-13",296.4,313.56,287.04,299.16,10083.0],["2018-12-14",293.4,309.24,288.12,292.56,10850.0],["2018-12-17",288.36,296.64,258.72,261.12,8917.0],["2018-12-18",264.0,267.24,245.88,255.96,10733.0],["2018-12-19",248.52,259.56,232.2,235.8,26783.0],["2018-12-20",232.68,260.64,202.08,215.88,20592.0],["2018-12-21",214.92,214.92,177.24,189.72,44125.0],["2018-12-24",189.24,191.64,171.48,185.16,8517.0],["2018-12-26",186.72,201.84,175.68,197.64,14042.0],["2018-12-27",191.28,207.6,180.48,206.64,11750.0],["2018-12-28",207.36,207.36,190.92,201.0,9600.0],["2018-12-31",201.36,206.04,192.84,199.8,7875.0],["2019-01-02",195.0,195.6,181.92,187.8,7717.0],["2019-01-03",187.92,216.12,184.68,192.0,18517.0],["2019-01-04",196.56,210.72,187.8,200.64,36117.0],["2019-01-07",200.64,207.72,187.44,189.36,13475.0],["2019-01-08",191.4,199.44,155.52,156.48,20083.0],["2019-01-09",157.56,176.16,156.96,168.96,30133.0],["2019-01-10",168.12,173.64,158.28,168.0,12900.0],["2019-01-11",167.28,173.88,165.0,167.04,10433.0],["2019-01-14",165.24,172.32,165.24,168.6,14367.0],["2019-01-15",168.84,172.68,156.0,171.6,12700.0],["2019-01-16",163.44,168.48,160.8,164.4,25133.0],["2019-01-17",159.48,166.32,147.6,151.44,19375.0],["2019-01-18",152.64,162.72,152.64,160.32,15583.0],["2019-01-22",159.0,168.0,159.0,162.0,13000.0],["2019-01-23",162.84,172.32,162.84,170.88,9625.0],["2019-01-24",170.64,171.24,154.8,158.28,9175.0],["2019-01-25",158.28,160.92,148.44,152.52,8533.0],["2019-01-28",152.4,153.0,142.2,150.0,9275.0],["2019-01-29",149.28,158.04,149.28,154.8,4783.0],["2019-01-30",157.68,157.68,147.12,155.4,5208.0],["2019-01-31",156.0,159.0,143.52,149.52,9100.0],["2019-02-01",150.0,162.36,145.56,161.04,11617.0],["2019-02-04",161.28,171.36,154.92,169.8,18142.0],["2019-02-05",169.8,190.92,167.4,187.8,22858.0],["2019-02-06",182.16,193.92,168.0,181.92,26400.0],["2019-02-07",186.0,186.72,169.8,171.36,15075.0],["2019-02-08",171.24,177.72,163.68,166.44,13092.0],["2019-02-11",170.52,175.32,165.36,166.68,4825.0],["2019-02-12",168.96,176.04,167.76,172.32,28225.0],["2019-02-13",173.28,176.52,163.92,164.76,31642.0],["2019-02-14",163.92,180.24,163.2,176.16,61625.0],["2019-02-15",177.6,186.12,170.76,183.6,13425.0],["2019-02-19",183.6,193.92,180.0,186.0,10600.0],["2019-02-20",186.36,189.6,169.08,180.12,13492.0],["2019-02-21",180.72,183.96,167.52,173.04,10250.0],["2019-02-22",174.12,174.12,160.68,167.52,11108.0],["2019-02-25",174.72,207.24,173.28,203.76,37350.0],["2019-02-26",199.44,209.64,192.36,205.44,20358.0],["2019-02-27",205.08,213.12,184.68,200.4,14617.0],["2019-02-28",202.2,205.8,198.72,199.92,11458.0],["2019-03-01",198.12,225.72,197.16,211.56,10592.0],["2019-03-04",211.68,219.24,182.88,191.64,15742.0],["2019-03-05",191.76,194.52,175.44,180.0,18992.0],["2019-03-06",180.24,183.84,162.0,167.76,12700.0],["2019-03-07",171.72,174.0,156.0,159.84,8325.0],["2019-03-08",159.6,163.92,155.76,162.6,17925.0],["2019-03-11",162.96,170.4,161.4,167.4,9933.0],["2019-03-12",167.76,173.52,159.36,167.16,6308.0],["2019-03-13",167.4,171.72,159.72,170.52,9417.0],["2019-03-14",170.52,179.64,169.8,178.92,10308.0],["2019-03-15",180.96,188.52,169.08,188.16,68875.0],["2019-03-18",193.8,214.8,189.36,211.56,34167.0],["2019-03-19",212.52,224.28,211.56,223.2,18567.0],["2019-03-20",223.08,225.0,218.16,223.56,13600.0],["2019-03-21",218.64,234.12,218.64,228.36,24608.0],["2019-03-22",228.0,233.16,217.92,218.4,14433.0],["2019-03-25",210.96,217.32,205.2,213.36,16383.0],["2019-03-26",206.76,217.08,206.76,216.24,7950.0],["2019-03-27",216.12,241.2,216.12,239.4,9667.0],["2019-03-28",239.4,255.0,237.0,249.12,12533.0],["2019-03-29",253.44,270.0,248.64,264.6,16642.0],["2019-04-01",265.32,270.84,257.4,264.48,9267.0],["2019-04-02",264.0,271.56,257.28,267.72,6700.0],["2019-04-03",273.0,292.68,268.68,291.6,9258.0],["2019-04-04",291.6,295.2,275.64,293.04,6833.0],["2019-04-05",300.0,333.6,300.0,323.52,23350.0],["2019-04-08",323.04,342.24,307.56,327.48,19567.0],["2019-04-09",326.88,334.44,290.16,296.16,21508.0],["2019-04-10",295.44,295.44,264.36,265.08,9300.0],["2019-04-11",259.92,269.76,255.96,263.4,6725.0],["2019-04-12",265.32,265.44,247.68,259.56,8208.0],["2019-04-15",261.24,261.24,234.96,248.52,8458.0],["2019-04-16",249.84,257.76,243.6,248.28,7592.0],["2019-04-17",249.72,253.08,238.2,240.24,5317.0],["2019-04-18",246.96,255.84,235.68,242.16,9567.0],["2019-04-22",242.16,242.16,219.0,235.44,8075.0],["2019-04-23",235.2,244.44,234.0,240.48,13558.0],["2019-04-24",240.84,252.12,233.16,240.0,8433.0],["2019-04-25",239.76,248.4,227.16,239.16,11817.0],["2019-04-26",238.92,242.4,231.84,238.56,8683.0],["2019-04-29",244.8,249.12,230.16,232.2,12833.0],["2019-04-30",232.08,234.36,222.48,225.72,9908.0],["2019-05-01",223.56,225.6,218.16,220.8,5342.0],["2019-05-02",220.32,227.88,218.16,222.36,4325.0],["2019-05-03",225.96,233.28,219.6,228.12,11375.0],["2019-05-06",217.2,237.84,217.2,232.8,6950.0],["2019-05-07",229.56,234.0,219.0,222.96,5725.0],["2019-05-08",222.84,254.64,222.48,252.96,9283.0],["2019-05-09",244.08,254.16,233.64,235.2,6158.0],["2019-05-10",234.72,245.04,229.08,234.48,5367.0],["2019-05-13",208.44,239.16,208.44,229.92,5550.0],["2019-05-14",222.36,224.04,217.44,218.52,3825.0],["2019-05-15",216.48,226.32,209.28,220.8,3325.0],["2019-05-16",221.16,238.08,221.16,235.08,5408.0],["2019-05-17",232.44,232.44,213.72,214.68,5600.0],["2019-05-20",213.72,222.0,205.2,215.04,6508.0],["2019-05-21",215.4,215.52,186.36,193.44,16125.0],["2019-05-22",189.0,195.0,182.16,189.12,8233.0],["2019-05-23",186.48,199.68,184.08,189.24,10175.0],["2019-05-24",190.8,199.44,183.12,186.96,3742.0],["2019-05-28",188.4,194.76,183.12,187.08,7850.0],["2019-05-29",185.76,186.96,178.68,180.48,7500.0],["2019-05-30",181.44,181.8,168.6,176.04,7800.0],["2019-05-31",173.4,175.08,161.76,169.92,12908.0],["2019-06-03",171.84,177.84,165.36,172.32,9208.0],["2019-06-04",174.84,176.52,166.44,175.68,9400.0],["2019-06-05",178.68,178.68,169.2,172.08,12508.0],["2019-06-06",171.96,173.04,163.8,168.6,10958.0],["2019-06-07",169.32,175.92,156.0,171.12,8700.0],["2019-06-10",172.92,173.52,163.56,168.48,39242.0],["2019-06-11",170.16,173.76,159.48,163.2,22833.0],["2019-06-12",162.0,168.72,159.0,161.52,10333.0],["2019-06-13",162.24,168.0,161.16,165.96,8950.0],["2019-06-14",164.52,165.84,159.72,162.48,9550.0],["2019-06-17",162.6,168.6,159.36,162.0,10775.0],["2019-06-18",158.28,168.0,157.8,158.52,13575.0],["2019-06-19",158.88,176.16,158.88,175.32,16408.0],["2019-06-20",176.88,180.24,173.64,174.96,12017.0],["2019-06-21",173.88,178.8,165.0,178.8,10950.0],["2019-06-24",179.76,183.36,173.04,177.96,15558.0],["2019-06-25",179.4,193.2,178.8,186.12,8583.0],["2019-06-26",187.32,192.0,171.72,172.56,7567.0],["2019-06-27",178.2,195.36,176.76,184.32,23358.0],["2019-06-28",185.16,196.2,185.16,195.12,49592.0],["2019-07-01",198.72,200.28,190.8,193.68,7758.0],["2019-07-02",190.8,192.36,181.08,183.12,5183.0],["2019-07-03",186.0,194.4,183.72,191.04,6533.0],["2019-07-05",191.04,192.96,182.76,183.36,4083.0],["2019-07-08",184.68,184.8,177.12,180.0,4992.0],["2019-07-09",178.68,180.6,173.28,176.88,6700.0],["2019-07-10",179.52,179.76,169.92,174.24,5575.0],["2019-07-11",174.24,178.08,165.6,173.76,6092.0],["2019-07-12",174.36,181.2,168.12,171.36,10925.0],["2019-07-15",187.2,213.84,179.88,197.04,95725.0],["2019-07-16",207.0,243.0,202.08,229.92,54458.0],["2019-07-17",247.8,283.56,247.8,274.8,475192.0],["2019-07-18",266.76,293.76,266.76,281.28,91892.0],["2019-07-19",276.84,279.6,256.92,263.88,68450.0],["2019-07-22",265.2,280.68,263.52,275.4,49942.0],["2019-07-23",279.84,279.84,270.72,273.0,29650.0],["2019-07-24",277.92,277.92,270.96,275.52,29408.0],["2019-07-25",274.08,279.12,270.24,276.96,34167.0],["2019-07-26",275.64,278.28,269.4,269.76,88167.0],["2019-07-29",270.0,273.36,257.88,270.84,17300.0],["2019-07-30",264.0,275.16,261.48,274.56,18458.0],["2019-07-31",274.08,274.08,253.92,254.64,46425.0],["2019-08-01",255.0,262.44,236.04,245.4,44433.0],["2019-08-02",242.76,244.92,227.4,232.56,24275.0],["2019-08-05",227.16,232.56,218.88,224.28,18458.0],["2019-08-06",226.32,238.92,210.12,215.28,12050.0],["2019-08-07",211.44,219.24,207.96,215.04,16808.0],["2019-08-08",222.72,243.48,216.0,240.48,18717.0],["2019-08-09",240.84,249.72,223.2,230.88,24633.0],["2019-08-12",229.68,234.84,218.04,219.84,18950.0],["2019-08-13",219.48,229.68,212.88,219.84,10117.0],["2019-08-14",215.76,222.6,211.2,218.88,13842.0],["2019-08-15",219.6,222.0,210.0,214.32,15667.0],["2019-08-16",215.28,226.8,211.56,220.32,24508.0],["2019-08-19",223.2,236.16,216.0,232.56,11983.0],["2019-08-20",232.92,239.76,229.44,232.08,12325.0],["2019-08-21",234.36,239.88,230.64,237.0,7658.0],["2019-08-22",238.44,240.0,223.08,226.08,15067.0],["2019-08-23",225.12,229.8,212.16,214.92,16300.0],["2019-08-26",219.36,224.4,212.28,222.36,8892.0],["2019-08-27",223.32,226.08,212.04,217.32,13733.0],["2019-08-28",216.6,242.16,210.12,240.72,20308.0],["2019-08-29",243.24,250.44,229.08,234.48,26092.0],["2019-08-30",235.44,240.0,229.2,233.76,5808.0],["2019-09-03",230.52,234.6,219.72,225.48,14758.0],["2019-09-04",230.28,235.68,223.32,234.96,13825.0],["2019-09-05",238.92,253.32,234.72,247.44,17683.0],["2019-09-06",247.44,259.2,242.52,251.76,21083.0],["2019-09-09",254.52,260.4,242.4,250.44,21292.0],["2019-09-10",249.48,254.88,236.52,243.72,22317.0],["2019-09-11",245.16,252.0,234.84,246.0,8808.0],["2019-09-12",245.4,251.16,241.56,242.4,11117.0],["2019-09-13",244.08,247.44,236.4,236.76,7392.0],["2019-09-16",234.12,236.76,220.56,222.48,13175.0],["2019-09-17",220.2,228.24,217.08,224.64,11508.0],["2019-09-18",224.28,228.0,214.8,225.84,14533.0],["2019-09-19",228.72,232.2,217.44,218.4,8683.0],["2019-09-20",217.8,222.6,210.36,216.48,102417.0],["2019-09-23",214.92,219.24,206.88,216.96,11900.0],["2019-09-24",217.2,218.16,195.36,205.68,20233.0],["2019-09-25",205.08,208.2,199.32,201.84,11417.0],["2019-09-26",201.48,205.8,187.8,192.96,21333.0],["2019-09-27",193.8,195.96,180.84,182.28,18650.0],["2019-09-30",182.64,183.36,167.52,169.44,23533.0],["2019-10-01",171.72,171.72,154.8,161.64,42275.0],["2019-10-02",160.2,170.16,152.04,163.32,16517.0],["2019-10-03",162.96,179.28,160.56,171.0,13167.0],["2019-10-04",171.36,172.2,162.0,166.56,7283.0],["2019-10-07",165.72,167.52,163.68,165.0,7842.0],["2019-10-08",163.08,172.68,163.08,168.0,36975.0],["2019-10-09",170.28,172.2,165.24,168.0,27733.0],["2019-10-10",168.24,171.24,166.32,168.0,21325.0],["2019-10-11",170.52,182.28,169.2,172.08,26883.0],["2019-10-14",171.72,172.8,166.32,168.48,19983.0],["2019-10-15",169.2,177.72,166.2,168.0,18692.0],["2019-10-16",167.64,169.2,163.68,166.44,14025.0],["2019-10-17",167.4,169.2,165.0,168.24,13233.0],["2019-10-18",166.92,169.08,158.64,165.6,10642.0],["2019-10-21",166.44,171.36,164.28,170.52,10600.0],["2019-10-22",172.68,175.44,169.32,171.0,6900.0],["2019-10-23",171.0,182.52,168.6,175.08,14658.0],["2019-10-24",176.28,180.0,167.52,172.8,12808.0],["2019-10-25",171.84,178.8,171.48,176.16,5617.0],["2019-10-28",177.96,180.0,174.0,175.08,8167.0],["2019-10-29",174.24,178.08,172.56,174.6,6317.0],["2019-10-30",174.24,176.64,171.48,174.12,7083.0],["2019-10-31",172.92,175.44,170.64,174.24,12475.0],["2019-11-01",175.68,181.2,173.64,179.16,8000.0],["2019-11-04",179.16,180.24,174.0,174.24,7950.0],["2019-11-05",175.32,180.48,171.48,173.52,4875.0],["2019-11-06",173.52,174.48,171.0,172.8,10917.0],["2019-11-07",174.36,178.08,169.44,174.6,12558.0],["2019-11-08",172.92,190.44,170.28,184.68,10192.0],["2019-11-11",184.68,191.28,166.68,169.8,8425.0],["2019-11-12",168.6,171.84,160.92,162.0,10758.0],["2019-11-13",160.56,162.0,155.52,160.2,8492.0],["2019-11-14",159.12,159.84,152.16,156.6,7075.0],["2019-11-15",158.16,165.84,155.04,159.72,8017.0],["2019-11-18",162.12,163.2,155.4,158.64,18167.0],["2019-11-19",160.44,169.8,156.96,161.76,12200.0],["2019-11-20",161.64,180.0,161.64,177.48,38308.0],["2019-11-21",178.56,203.28,175.8,198.84,16383.0],["2019-11-22",199.2,199.2,184.8,197.88,8408.0],["2019-11-25",199.92,203.76,190.8,192.36,20908.0],["2019-11-26",192.72,196.32,184.8,187.68,24917.0],["2019-11-27",188.64,195.36,185.4,194.16,21167.0],["2019-11-29",193.32,196.92,190.92,192.48,8467.0],["2019-12-02",191.52,193.32,186.12,191.52,10833.0],["2019-12-03",195.36,206.16,176.88,200.52,34300.0],["2019-12-04",203.16,213.72,199.32,208.32,26500.0],["2019-12-05",210.0,222.12,210.0,213.24,19658.0],["2019-12-06",214.08,221.88,211.8,215.76,16533.0],["2019-12-09",220.56,224.04,214.56,217.08,8600.0],["2019-12-10",216.12,229.08,208.68,227.52,25067.0],["2019-12-11",227.64,249.96,225.96,239.64,25658.0],["2019-12-12",240.0,263.28,236.64,257.28,22375.0],["2019-12-13",258.0,273.6,245.4,262.56,18767.0],["2019-12-16",264.96,275.4,253.08,260.76,44233.0],["2019-12-17",260.88,260.88,243.12,248.04,23117.0],["2019-12-18",246.48,249.24,233.04,240.96,31292.0],["2019-12-19",245.16,246.84,234.72,240.96,20775.0],["2019-12-20",243.48,245.4,233.88,239.88,30567.0],["2019-12-23",239.88,244.68,234.12,243.48,21950.0],["2019-12-24",243.72,249.12,233.4,243.48,18617.0],["2019-12-26",243.96,244.8,237.0,237.48,10492.0],["2019-12-27",236.16,237.84,224.88,234.96,21258.0],["2019-12-30",235.08,243.0,230.64,240.6,11833.0],["2019-12-31",240.0,247.2,238.2,241.56,8150.0],["2020-01-02",244.08,250.44,238.32,247.32,10050.0],["2020-01-03",243.6,249.0,242.04,246.0,7300.0],["2020-01-06",243.72,249.6,240.48,248.16,7967.0],["2020-01-07",248.4,261.12,240.36,241.68,15842.0],["2020-01-08",242.52,251.64,239.76,245.88,8092.0],["2020-01-09",247.32,252.0,243.24,247.08,4375.0],["2020-01-10",244.56,250.92,236.52,238.2,16300.0],["2020-01-13",238.8,238.8,213.72,215.64,11833.0],["2020-01-14",213.0,226.2,204.84,221.4,14125.0],["2020-01-15",222.72,239.4,221.52,237.96,8367.0],["2020-01-16",240.72,250.2,238.32,249.48,10733.0],["2020-01-17",251.4,275.76,251.4,273.36,19600.0],["2020-01-21",273.6,273.6,256.08,267.48,17692.0],["2020-01-22",267.6,275.88,260.16,273.12,23592.0],["2020-01-23",270.96,272.4,246.36,248.28,12133.0],["2020-01-24",249.12,251.04,231.36,235.2,9675.0],["2020-01-27",228.6,237.6,221.88,236.28,7942.0],["2020-01-28",238.68,277.92,238.68,272.28,29558.0],["2020-01-29",279.48,282.0,255.24,257.28,17700.0],["2020-01-30",254.88,262.32,245.4,247.68,17242.0],["2020-01-31",245.88,262.44,237.24,260.76,19367.0],["2020-02-03",262.08,266.64,239.64,242.28,10033.0],["2020-02-04",246.72,270.96,246.24,270.6,8692.0],["2020-02-05",274.2,294.96,272.16,283.2,19725.0],["2020-02-06",285.6,297.84,273.24,294.12,9875.0],["2020-02-07",294.12,306.48,285.12,286.92,22083.0],["2020-02-10",289.08,315.84,287.4,314.52,15617.0],["2020-02-11",336.0,341.28,252.24,326.52,120400.0],["2020-02-12",326.52,351.84,307.8,322.92,84375.0],["2020-02-13",286.2,288.0,269.52,276.0,162458.0],["2020-02-14",277.68,291.24,270.24,289.92,48333.0],["2020-02-18",284.16,290.88,268.2,273.48,44192.0],["2020-02-19",279.12,285.36,270.6,271.2,25358.0],["2020-02-20",270.24,277.32,267.48,273.12,22492.0],["2020-02-21",271.92,276.72,264.72,273.0,31725.0],["2020-02-24",259.92,269.76,258.0,264.0,40950.0],["2020-02-25",265.08,265.08,222.96,225.24,52858.0],["2020-02-26",227.28,234.84,208.2,218.88,38125.0],["2020-02-27",211.92,229.2,201.12,215.64,44267.0],["2020-02-28",202.32,239.76,202.32,231.6,36450.0],["2020-03-02",234.36,254.16,225.72,251.76,33308.0],["2020-03-03",248.28,259.68,235.32,243.96,28183.0],["2020-03-04",252.84,261.12,243.6,257.28,13558.0],["2020-03-05",251.76,255.96,232.2,247.44,18975.0],["2020-03-06",238.44,250.8,237.84,245.04,12683.0],["2020-03-09",221.4,241.56,213.36,229.56,20675.0],["2020-03-10",236.28,236.28,211.92,224.28,15683.0],["2020-03-11",221.04,226.8,201.12,216.24,30283.0],["2020-03-12",201.36,204.0,168.36,169.8,29075.0],["2020-03-13",180.0,194.4,164.16,178.56,47542.0],["2020-03-16",144.0,164.64,119.4,120.96,27250.0],["2020-03-17",126.96,140.4,117.12,133.08,43775.0],["2020-03-18",124.68,141.6,118.32,125.64,60600.0],["2020-03-19",125.16,196.92,122.88,165.12,43917.0],["2020-03-20",174.6,174.6,148.44,163.8,52983.0],["2020-03-23",168.0,173.4,154.44,172.68,15350.0],["2020-03-24",175.92,183.84,164.52,174.0,29642.0],["2020-03-25",175.68,185.64,167.28,180.6,32717.0],["2020-03-26",180.6,198.0,165.84,175.8,17167.0],["2020-03-27",168.84,192.0,168.84,178.44,21533.0],["2020-03-30",181.08,199.08,168.96,198.36,25158.0],["2020-03-31",186.12,187.44,178.44,186.72,25292.0],["2020-04-01",174.96,181.92,144.6,146.28,32583.0],["2020-04-02",145.68,163.92,144.36,160.08,24567.0],["2020-04-03",158.64,175.92,158.64,162.12,20442.0],["2020-04-06",167.04,181.56,166.08,179.76,18867.0],["2020-04-07",183.48,188.64,159.48,161.4,32858.0],["2020-04-08",163.08,170.28,158.4,164.88,22117.0],["2020-04-09",169.8,179.16,156.96,167.76,20850.0],["2020-04-13",167.04,167.28,158.52,159.12,24042.0],["2020-04-14",165.96,171.72,157.92,171.0,33067.0],["2020-04-15",165.84,172.08,159.6,160.8,28042.0],["2020-04-16",162.6,162.6,147.12,150.12,28483.0],["2020-04-17",156.24,167.64,153.84,159.84,26892.0],["2020-04-20",157.56,171.12,156.72,170.04,22183.0],["2020-04-21",165.72,171.24,160.32,165.96,18033.0],["2020-04-22",170.52,177.6,163.32,170.64,17333.0],["2020-04-23",170.28,175.08,165.48,168.72,14183.0],["2020-04-24",168.96,177.0,165.0,173.76,12550.0],["2020-04-27",176.16,181.68,174.12,178.44,16242.0],["2020-04-28",183.12,183.24,164.76,166.2,14983.0],["2020-04-29",168.6,178.08,160.8,174.24,17842.0],["2020-04-30",173.4,175.32,152.28,154.44,23250.0],["2020-05-01",151.8,159.0,148.68,157.8,25433.0],["2020-05-04",156.36,165.96,154.2,163.92,20242.0],["2020-05-05",165.0,195.0,162.12,188.52,40175.0],["2020-05-06",190.2,190.8,171.72,183.12,28067.0],["2020-05-07",181.92,189.72,174.12,175.08,19183.0],["2020-05-08",178.44,185.28,169.32,172.44,24717.0],["2020-05-11",174.96,209.88,172.56,201.72,40867.0],["2020-05-12",206.28,218.64,195.72,204.0,35750.0],["2020-05-13",210.0,224.4,192.24,201.0,39042.0],["2020-05-14",203.88,203.88,185.16,186.96,26592.0],["2020-05-15",186.12,188.4,176.64,183.0,25925.0],["2020-05-18",189.48,195.72,169.68,181.08,40967.0],["2020-05-19",180.96,193.8,163.68,187.2,38500.0],["2020-05-20",190.2,205.44,182.28,204.24,28642.0],["2020-05-21",203.28,210.36,193.2,207.84,20808.0],["2020-05-22",206.16,212.4,200.28,211.2,28617.0],["2020-05-26",222.0,258.48,215.52,242.88,73908.0],["2020-05-27",243.24,251.88,230.52,247.32,33258.0],["2020-05-28",247.08,247.08,229.92,230.16,24675.0],["2020-05-29",231.6,245.28,225.84,242.64,26467.0],["2020-06-01",243.84,257.04,240.0,250.92,37475.0],["2020-06-02",251.52,255.6,241.56,252.72,33500.0],["2020-06-03",249.12,262.44,249.12,258.84,27325.0],["2020-06-04",259.92,267.72,254.52,262.92,28625.0],["2020-06-05",268.08,279.96,262.44,274.08,27117.0],["2020-06-08",276.48,277.8,264.0,272.4,48075.0],["2020-06-09",270.0,279.6,261.84,275.52,15900.0],["2020-06-10",278.4,282.0,268.32,270.36,34750.0],["2020-06-11",263.16,266.64,249.96,259.56,37308.0],["2020-06-12",271.68,274.56,252.72,263.28,25783.0],["2020-06-15",258.72,263.04,242.88,246.6,34100.0],["2020-06-16",254.16,262.2,248.04,258.12,25225.0],["2020-06-17",258.0,263.64,252.24,254.16,23633.0],["2020-06-18",251.76,266.4,251.76,264.0,25650.0],["2020-06-19",266.4,270.48,259.8,265.68,72825.0],["2020-06-22",266.4,268.2,256.44,264.84,16867.0],["2020-06-23",264.0,268.8,242.04,246.0,33908.0],["2020-06-24",242.76,247.2,225.36,227.04,36375.0],["2020-06-25",227.64,244.56,225.84,234.36,42275.0],["2020-06-26",233.28,237.48,218.04,221.88,105925.0],["2020-06-29",223.92,228.48,207.12,210.72,14842.0],["2020-06-30",207.0,211.56,205.2,209.4,12117.0],["2020-07-01",209.28,215.52,201.6,213.96,20708.0],["2020-07-02",216.36,216.36,207.6,213.24,20425.0],["2020-07-06",215.04,224.76,209.4,214.56,30058.0],["2020-07-07",213.24,216.0,210.0,214.08,15400.0],["2020-07-08",215.4,215.4,206.4,209.28,27267.0],["2020-07-09",209.28,213.24,205.56,210.12,19992.0],["2020-07-10",209.04,210.72,205.68,208.92,13350.0],["2020-07-13",211.92,216.84,195.24,197.28,25492.0],["2020-07-14",195.24,202.56,189.24,201.96,16200.0],["2020-07-15",205.56,216.48,203.88,215.76,17783.0],["2020-07-16",213.24,219.36,206.88,219.24,15567.0],["2020-07-17",213.72,225.6,213.72,220.8,18158.0],["2020-07-20",220.32,230.88,218.88,229.8,21433.0],["2020-07-21",233.16,237.24,223.92,226.92,16983.0],["2020-07-22",226.32,231.24,225.24,229.08,12950.0],["2020-07-23",228.48,233.16,225.24,225.48,11083.0],["2020-07-24",224.28,224.28,213.12,219.36,15417.0],["2020-07-27",219.6,234.12,216.48,232.92,20317.0],["2020-07-28",231.72,231.72,224.64,225.84,23442.0],["2020-07-29",227.64,227.64,212.28,213.48,30408.0],["2020-07-30",210.6,221.52,210.6,216.24,25400.0],["2020-07-31",215.64,216.0,202.8,203.4,16908.0],["2020-08-03",205.2,209.16,200.28,208.32,17742.0],["2020-08-04",207.36,207.84,192.0,192.36,14400.0],["2020-08-05",194.88,198.24,189.24,195.84,12233.0],["2020-08-06",196.8,204.36,191.04,202.44,16258.0],["2020-08-07",202.2,209.04,195.6,198.0,10708.0],["2020-08-10",198.84,213.72,198.6,213.12,12258.0],["2020-08-11",214.68,214.68,200.64,204.6,17908.0],["2020-08-12",207.0,213.96,202.56,210.84,13408.0],["2020-08-13",210.12,216.72,204.72,208.56,10050.0],["2020-08-14",208.2,208.56,201.12,203.28,7817.0],["2020-08-17",203.28,212.76,203.28,210.96,7050.0],["2020-08-18",210.84,213.72,206.64,207.24,8492.0],["2020-08-19",207.24,210.96,203.52,208.44,8708.0],["2020-08-20",206.16,215.76,201.24,212.4,13658.0],["2020-08-21",211.56,211.68,204.36,205.92,9567.0],["2020-08-24",207.48,207.48,195.6,201.12,10583.0],["2020-08-25",201.12,205.68,198.72,203.88,6983.0],["2020-08-26",203.88,207.24,202.32,203.76,8125.0],["2020-08-27",204.6,209.28,203.52,204.6,9067.0],["2020-08-28",205.08,208.92,203.16,208.8,8650.0],["2020-08-31",208.56,211.44,205.32,207.84,10375.0],["2020-09-01",207.6,207.6,194.52,196.8,9792.0],["2020-09-02",197.28,197.28,188.76,190.2,8933.0],["2020-09-03",189.12,193.56,184.08,191.16,12783.0],["2020-09-04",193.56,200.76,186.48,197.04,12908.0],["2020-09-08",192.84,202.2,190.92,194.64,9875.0],["2020-09-09",196.92,201.72,195.72,198.96,7450.0],["2020-09-10",199.32,207.72,192.96,193.32,7650.0],["2020-09-11",194.28,197.76,177.6,180.12,13650.0],["2020-09-14",186.6,199.08,185.52,186.36,28500.0],["2020-09-15",189.0,202.8,186.48,195.96,38267.0],["2020-09-16",197.64,197.88,189.12,194.16,27375.0],["2020-09-17",191.4,200.4,188.64,197.16,9717.0],["2020-09-18",200.4,200.4,188.4,192.0,49933.0],["2020-09-21",188.52,189.12,174.36,180.0,20408.0],["2020-09-22",180.6,183.24,173.76,177.72,17408.0],["2020-09-23",177.96,179.28,161.64,162.12,12533.0],["2020-09-24",160.8,162.6,153.12,157.2,7592.0],["2020-09-25",156.24,164.4,156.24,163.08,12575.0],["2020-09-28",171.0,171.0,155.04,155.88,13292.0],["2020-09-29",154.92,162.84,154.2,159.96,16658.0],["2020-09-30",160.56,166.2,155.04,156.24,11875.0],["2020-10-01",156.12,162.48,155.04,161.52,13883.0],["2020-10-02",157.8,164.16,151.68,153.48,14308.0],["2020-10-05",166.32,178.44,157.8,170.04,28933.0],["2020-10-06",169.32,186.72,166.92,173.4,32058.0],["2020-10-07",176.16,180.0,166.2,171.48,21292.0],["2020-10-08",174.48,189.0,174.48,187.2,18142.0],["2020-10-09",186.96,187.8,177.24,181.44,14908.0],["2020-10-12",183.96,185.52,170.52,181.56,27833.0],["2020-10-13",181.44,191.28,181.08,190.2,8133.0],["2020-10-14",190.8,194.16,182.4,186.48,11633.0],["2020-10-15",183.24,189.84,178.8,189.72,10342.0],["2020-10-16",188.04,193.08,184.2,188.16,21367.0],["2020-10-19",190.56,200.4,188.28,193.68,20450.0],["2020-10-20",190.8,196.56,177.72,187.32,12350.0],["2020-10-21",187.92,191.52,183.96,186.36,5150.0],["2020-10-22",186.48,199.2,183.6,198.0,9392.0],["2020-10-23",199.2,200.88,192.36,200.16,9817.0],["2020-10-26",195.48,201.6,188.4,194.16,12150.0],["2020-10-27",194.4,199.56,189.0,193.2,12925.0],["2020-10-28",189.36,191.4,173.4,175.32,22792.0],["2020-10-29",174.12,183.72,169.92,179.16,15142.0],["2020-10-30",177.24,181.68,168.84,171.36,22017.0],["2020-11-02",172.8,174.36,160.56,166.08,17408.0],["2020-11-03",168.84,187.92,166.44,186.12,15658.0],["2020-11-04",187.8,202.8,181.44,199.92,13650.0],["2020-11-05",204.0,204.0,178.8,178.92,14483.0],["2020-11-06",178.8,181.08,174.0,176.28,14725.0],["2020-11-09",184.8,208.44,182.52,194.88,19067.0],["2020-11-10",198.48,202.8,183.6,194.28,20583.0],["2020-11-11",198.96,198.96,180.0,187.68,21442.0],["2020-11-12",189.24,196.8,185.88,192.0,15433.0],["2020-11-13",195.0,199.56,188.88,194.76,13450.0],["2020-11-16",198.24,203.16,186.72,194.64,15317.0],["2020-11-17",196.68,199.68,192.48,196.32,15650.0],["2020-11-18",203.88,218.16,198.6,205.2,16317.0],["2020-11-19",205.32,209.76,199.44,203.76,9442.0],["2020-11-20",180.0,180.0,166.92,167.88,180150.0],["2020-11-23",171.48,173.88,162.48,164.64,71075.0],["2020-11-24",168.0,169.2,163.2,168.36,44108.0],["2020-11-25",168.6,171.96,166.08,168.0,31250.0],["2020-11-27",169.56,170.76,165.72,168.36,26883.0],["2020-11-30",169.2,169.2,163.32,165.24,38550.0],["2020-12-01",167.52,167.52,160.8,165.6,51417.0],["2020-12-02",166.08,166.08,159.24,162.0,48033.0],["2020-12-03",162.24,164.04,159.24,160.68,24958.0],["2020-12-04",161.16,162.36,154.32,159.24,29592.0],["2020-12-07",159.72,162.12,154.8,155.28,26125.0],["2020-12-08",155.76,156.96,151.08,153.84,52175.0],["2020-12-09",155.76,156.24,150.84,153.84,38908.0],["2020-12-10",156.0,159.84,153.0,158.52,33542.0],["2020-12-11",157.92,162.12,154.2,159.72,35775.0],["2020-12-14",165.0,173.28,160.8,162.0,66967.0],["2020-12-15",166.32,166.32,159.12,165.48,26250.0],["2020-12-16",166.8,174.48,164.04,173.76,25850.0],["2020-12-17",173.28,179.4,169.32,177.48,23692.0],["2020-12-18",177.36,179.16,170.4,178.08,70783.0],["2020-12-21",176.04,183.96,171.84,182.76,26767.0],["2020-12-22",183.0,186.84,176.28,177.0,16625.0],["2020-12-23",178.92,181.44,173.76,180.48,13567.0],["2020-12-24",180.0,185.4,174.6,176.16,8450.0],["2020-12-28",180.0,180.96,175.32,176.16,18058.0],["2020-12-29",177.84,178.8,167.28,171.24,17067.0],["2020-12-30",172.2,178.2,169.56,174.24,15867.0],["2020-12-31",174.0,174.48,166.8,167.28,12517.0],["2021-01-04",168.84,176.52,160.92,174.84,20692.0],["2021-01-05",175.56,177.6,168.72,171.6,20442.0],["2021-01-06",171.6,184.68,169.2,179.76,20867.0],["2021-01-07",182.76,190.68,174.72,189.0,34450.0],["2021-01-08",189.12,189.84,177.0,180.96,22958.0],["2021-01-11",179.4,183.84,175.2,179.88,20142.0],["2021-01-12",179.88,184.68,179.04,180.48,15708.0],["2021-01-13",179.64,183.12,171.0,171.96,16792.0],["2021-01-14",172.68,180.84,172.68,179.28,18142.0],["2021-01-15",179.4,183.48,171.36,172.68,61525.0],["2021-01-19",176.4,177.6,173.16,175.08,28242.0],["2021-01-20",175.8,180.0,174.24,179.16,16425.0],["2021-01-21",179.76,179.76,168.12,168.48,15833.0],["2021-01-22",168.72,175.68,162.6,175.08,27975.0],["2021-01-25",177.12,179.16,169.44,178.92,17683.0],["2021-01-26",179.88,182.28,173.04,173.28,14933.0],["2021-01-27",170.88,178.32,168.96,169.44,31542.0],["2021-01-28",172.92,174.6,169.32,171.6,27767.0],["2021-01-29",171.6,179.76,166.56,171.72,31592.0],["2021-02-01",172.08,175.56,166.2,174.6,32533.0],["2021-02-02",177.0,186.0,174.12,185.28,24017.0],["2021-02-03",184.92,187.8,181.08,181.2,18067.0],["2021-02-04",183.72,194.16,182.64,192.24,22483.0],["2021-02-05",195.24,205.56,190.08,205.32,24333.0],["2021-02-08",240.0,240.84,211.56,231.6,124833.0],["2021-02-09",237.96,239.04,210.12,212.28,67500.0],["2021-02-10",214.32,218.28,201.24,201.48,31867.0],["2021-02-11",208.68,210.0,196.56,201.72,25842.0],["2021-02-12",204.0,204.0,191.76,193.56,26817.0],["2021-02-16",176.64,179.4,138.24,139.44,218625.0],["2021-02-17",151.2,151.44,138.6,141.6,223250.0],["2021-02-18",139.2,143.88,133.68,139.08,126733.0],["2021-02-19",142.68,149.88,138.0,142.08,106100.0],["2021-02-22",140.64,145.56,134.64,135.0,53517.0],["2021-02-23",133.68,134.4,126.0,133.08,106667.0],["2021-02-24",133.08,135.96,131.4,132.24,112008.0],["2021-02-25",132.0,135.96,126.36,132.0,135600.0],["2021-02-26",131.88,133.92,127.08,132.0,73100.0],["2021-03-01",134.4,141.96,134.4,137.4,82158.0],["2021-03-02",135.72,138.24,132.24,136.56,92600.0],["2021-03-03",136.8,137.88,132.12,132.24,69317.0],["2021-03-04",132.12,135.48,124.32,126.48,82617.0],["2021-03-05",126.84,135.96,123.0,135.84,61358.0],["2021-03-08",135.72,141.96,131.76,137.52,48708.0],["2021-03-09",141.6,151.8,141.48,147.12,76875.0],["2021-03-10",154.08,171.36,150.6,163.92,123150.0],["2021-03-11",165.0,165.36,154.44,158.76,95417.0],["2021-03-12",158.76,159.12,151.2,158.52,55517.0],["2021-03-15",158.16,159.96,152.28,156.6,43608.0],["2021-03-16",157.92,167.16,156.24,162.48,47233.0],["2021-03-17",159.84,165.72,156.6,164.4,25917.0],["2021-03-18",161.52,167.04,153.24,153.48,44808.0],["2021-03-19",153.36,161.64,146.64,150.24,171817.0],["2021-03-22",150.48,158.64,150.12,154.2,36367.0],["2021-03-23",152.04,153.72,141.6,142.68,49733.0],["2021-03-24",142.56,144.0,134.28,134.64,32408.0],["2021-03-25",133.32,146.16,131.4,142.56,39417.0],["2021-03-26",143.52,144.96,137.76,143.76,22983.0],["2021-03-29",141.24,146.52,137.52,138.0,31233.0],["2021-03-30",137.28,145.08,133.2,143.04,27117.0],["2021-03-31",144.12,152.76,138.24,152.28,43725.0],["2021-04-01",154.8,154.8,146.76,147.72,37050.0],["2021-04-05",150.48,151.68,147.36,151.2,28475.0],["2021-04-06",151.92,152.88,139.56,140.28,33458.0],["2021-04-07",138.84,145.8,136.08,136.92,101108.0],["2021-04-08",138.0,142.56,133.8,139.2,60683.0],["2021-04-09",139.2,139.2,133.2,135.84,24875.0],["2021-04-12",135.84,136.8,131.64,135.48,36300.0],["2021-04-13",134.28,134.88,125.64,127.8,48450.0],["2021-04-14",127.92,137.64,127.56,134.52,25917.0],["2021-04-15",135.72,140.04,133.32,138.0,25275.0],["2021-04-16",137.64,137.64,123.36,124.2,32333.0],["2021-04-19",123.84,125.88,119.28,123.12,29850.0],["2021-04-20",122.88,126.36,120.6,125.88,40167.0],["2021-04-21",125.88,133.2,121.8,133.08,21200.0],["2021-04-22",133.56,141.12,129.24,135.96,21750.0],["2021-04-23",138.48,139.68,134.52,136.08,16783.0],["2021-04-26",135.96,143.16,135.48,141.6,17400.0],["2021-04-27",142.44,144.12,138.0,139.32,14517.0],["2021-04-28",141.6,143.88,135.84,138.12,17933.0],["2021-04-29",138.72,140.64,134.64,139.08,13608.0],["2021-04-30",138.36,141.6,137.52,140.16,14467.0],["2021-05-03",137.76,138.0,111.36,113.76,69825.0],["2021-05-04",115.44,116.64,104.64,107.76,69200.0],["2021-05-05",109.8,109.8,104.52,104.64,47808.0],["2021-05-06",103.56,105.72,102.0,105.0,47358.0],["2021-05-07",105.12,106.44,96.6,103.2,55858.0],["2021-05-10",103.8,105.48,94.08,94.08,54300.0],["2021-05-11",90.24,106.8,89.4,101.76,106083.0],["2021-05-12",98.64,107.64,96.72,105.48,22850.0],["2021-05-13",105.36,108.24,104.04,105.48,45117.0],["2021-05-14",105.0,117.48,104.64,115.2,42517.0],["2021-05-17",112.92,114.72,110.52,111.36,36217.0],["2021-05-18",111.96,114.12,109.56,109.92,19667.0],["2021-05-19",108.6,109.44,104.16,106.8,19467.0],["2021-05-20",106.08,110.4,104.04,107.88,14833.0],["2021-05-21",108.84,110.88,107.28,109.08,16342.0],["2021-05-24",110.28,110.28,103.92,105.0,13658.0],["2021-05-25",104.64,105.12,97.56,97.8,185208.0],["2021-05-26",97.8,99.72,95.88,96.6,56958.0],["2021-05-27",101.88,107.52,99.96,107.4,61192.0],["2021-05-28",108.6,114.24,107.4,107.88,21600.0],["2021-06-01",108.0,109.92,104.88,109.56,16275.0],["2021-06-02",109.56,110.04,105.36,107.4,19958.0],["2021-06-03",107.4,109.32,105.72,107.76,14500.0],["2021-06-04",108.84,109.56,104.4,104.64,12700.0],["2021-06-07",108.12,112.68,107.88,111.96,33167.0],["2021-06-08",112.32,114.96,111.84,113.64,45917.0],["2021-06-09",114.84,118.2,113.16,113.64,21550.0],["2021-06-10",114.0,117.24,112.08,115.56,16150.0],["2021-06-11",115.44,116.52,113.76,114.48,8975.0],["2021-06-14",115.2,118.2,113.88,114.72,29542.0],["2021-06-15",120.0,128.04,119.52,120.84,73683.0],["2021-06-16",119.88,120.6,114.84,117.96,21583.0],["2021-06-17",118.2,118.8,113.76,115.8,21300.0],["2021-06-18",113.16,114.0,108.12,112.08,80183.0],["2021-06-21",113.4,117.36,112.44,116.88,24925.0],["2021-06-22",116.88,117.0,110.04,112.56,17300.0],["2021-06-23",113.04,115.44,109.56,111.72,14383.0],["2021-06-24",113.64,117.24,112.44,115.44,15142.0],["2021-06-25",115.2,120.0,112.32,118.68,141433.0],["2021-06-28",131.88,132.0,118.44,118.92,52367.0],["2021-06-29",120.36,120.6,106.56,107.76,54433.0],["2021-06-30",109.32,111.36,105.72,106.68,30500.0],["2021-07-01",108.12,111.48,105.0,111.36,23425.0],["2021-07-02",112.44,112.44,105.48,107.28,20108.0],["2021-07-06",108.36,109.92,101.4,102.0,23317.0],["2021-07-07",102.24,103.44,98.88,100.68,22742.0],["2021-07-08",97.8,101.88,97.32,100.32,17008.0],["2021-07-09",102.84,105.0,99.84,104.88,30825.0],["2021-07-12",103.56,105.0,97.32,98.16,21192.0],["2021-07-13",97.32,99.24,94.2,95.4,28942.0],["2021-07-14",95.28,97.32,91.8,92.28,24400.0],["2021-07-15",92.4,96.12,87.24,91.08,57733.0],["2021-07-16",93.6,96.96,91.2,94.8,19133.0],["2021-07-19",92.52,94.44,88.8,92.04,19425.0],["2021-07-20",92.52,95.76,91.56,95.64,25850.0],["2021-07-21",96.6,97.44,94.2,96.36,11625.0],["2021-07-22",96.0,96.36,93.12,93.12,12733.0],["2021-07-23",95.28,97.2,89.64,90.84,16150.0],["2021-07-26",91.44,92.52,88.32,88.56,15625.0],["2021-07-27",88.08,90.72,85.92,86.16,25208.0],["2021-07-28",87.84,91.44,86.4,90.84,22675.0],["2021-07-29",89.76,90.72,87.36,87.96,13417.0],["2021-07-30",87.96,88.92,86.88,88.32,12700.0],["2021-08-02",89.64,92.04,87.96,90.96,10167.0],["2021-08-03",90.36,90.36,86.28,87.72,15817.0],["2021-08-04",86.52,89.04,85.32,87.0,13292.0],["2021-08-05",87.24,93.6,86.4,93.6,24308.0],["2021-08-06",93.36,93.6,88.68,92.64,25258.0],["2021-08-09",92.64,93.24,73.68,74.28,114983.0],["2021-08-10",74.28,74.64,71.88,72.24,60042.0],["2021-08-11",72.6,73.2,70.2,72.24,49483.0],["2021-08-12",72.96,75.84,71.4,73.92,43167.0],["2021-08-13",73.68,74.28,70.68,71.64,25508.0],["2021-08-16",70.92,71.16,67.68,68.04,47433.0],["2021-08-17",68.88,74.16,67.68,74.04,40883.0],["2021-08-18",73.32,73.92,67.32,67.44,38133.0],["2021-08-19",66.6,70.2,66.12,66.36,39550.0],["2021-08-20",66.36,70.68,65.28,69.0,32425.0],["2021-08-23",70.2,74.28,69.12,74.16,34583.0],["2021-08-24",73.68,74.04,69.72,72.48,38492.0],["2021-08-25",72.0,75.84,70.92,74.76,23942.0],["2021-08-26",74.4,76.2,71.64,71.76,27667.0],["2021-08-27",72.48,75.72,72.0,75.24,25367.0],["2021-08-30",75.24,82.08,75.24,77.88,55400.0],["2021-08-31",77.16,80.28,76.92,79.92,30325.0],["2021-09-01",80.52,82.44,79.92,81.12,18708.0],["2021-09-02",81.48,82.56,78.84,81.48,19275.0],["2021-09-03",80.88,81.36,75.24,75.24,23800.0],["2021-09-07",75.6,77.4,74.16,76.44,22875.0],["2021-09-08",77.04,79.2,75.12,76.2,26717.0],["2021-09-09",76.8,79.44,75.96,77.28,22558.0],["2021-09-10",78.36,78.36,74.64,74.88,22542.0],["2021-09-13",75.12,76.92,69.48,73.92,40367.0],["2021-09-14",74.52,75.48,71.64,72.84,25800.0],["2021-09-15",72.72,75.12,70.68,73.68,28258.0],["2021-09-16",73.8,76.2,70.92,75.72,35008.0],["2021-09-17",75.96,78.36,73.92,74.16,222758.0],["2021-09-20",72.6,76.92,71.76,74.64,29900.0],["2021-09-21",74.76,77.28,73.32,74.52,17375.0],["2021-09-22",75.36,75.72,73.08,73.32,14475.0],["2021-09-23",73.2,75.72,71.88,75.0,20667.0],["2021-09-24",74.16,74.76,71.4,71.76,18450.0],["2021-09-27",72.0,73.56,70.32,71.52,38425.0],["2021-09-28",71.16,72.0,69.0,69.24,21158.0],["2021-09-29",70.56,70.68,66.12,66.6,14242.0],["2021-09-30",67.92,68.16,66.0,66.96,12942.0],["2021-10-01",67.2,68.28,64.8,67.68,15992.0],["2021-10-04",66.96,67.56,62.76,63.12,43000.0],["2021-10-05",63.96,66.24,63.24,64.08,18425.0],["2021-10-06",62.88,68.88,62.88,67.32,26450.0],["2021-10-07",67.2,69.36,66.36,67.2,16558.0],["2021-10-08",67.2,67.8,65.16,66.48,21242.0],["2021-10-11",66.48,67.92,65.88,66.12,8958.0],["2021-10-12",66.6,68.52,65.64,67.92,19292.0],["2021-10-13",66.24,68.76,65.88,67.56,17667.0],["2021-10-14",68.28,71.52,67.32,70.32,26400.0],["2021-10-15",71.28,71.4,68.28,69.6,23667.0],["2021-10-18",69.6,69.6,66.12,66.84,16517.0],["2021-10-19",67.2,69.72,66.84,68.04,12558.0],["2021-10-20",68.64,69.6,66.48,66.96,16858.0],["2021-10-21",67.92,67.92,65.64,66.48,11133.0],["2021-10-22",66.6,69.0,63.36,66.24,14158.0],["2021-10-25",65.4,66.84,64.92,65.4,9733.0],["2021-10-26",65.16,66.72,64.2,66.12,12042.0],["2021-10-27",65.76,67.8,63.96,64.44,15317.0],["2021-10-28",64.92,67.08,64.08,66.72,14275.0],["2021-10-29",66.0,68.64,65.88,67.44,24617.0],["2021-11-01",68.4,71.04,67.68,68.04,19892.0],["2021-11-02",67.92,69.6,66.0,67.56,16200.0],["2021-11-03",68.88,74.76,67.2,72.6,49033.0],["2021-11-04",70.56,75.0,69.6,72.24,32350.0],["2021-11-05",73.44,79.44,71.28,71.88,30308.0],["2021-11-08",72.48,74.4,70.32,71.16,26233.0],["2021-11-09",72.48,72.84,69.12,69.84,12325.0],["2021-11-10",69.72,71.88,63.72,64.44,30742.0],["2021-11-11",66.24,66.24,63.12,64.2,21825.0],["2021-11-12",64.44,69.84,61.32,63.84,19417.0],["2021-11-15",64.2,64.2,61.44,62.04,25533.0],["2021-11-16",61.68,63.24,60.72,61.08,23967.0],["2021-11-17",60.6,61.8,58.08,58.2,29250.0],["2021-11-18",58.32,58.56,55.56,56.52,30550.0],["2021-11-19",54.48,54.6,50.16,51.12,47883.0],["2021-11-22",52.56,54.24,51.12,53.52,21783.0],["2021-11-23",53.52,53.52,51.36,52.56,21750.0],["2021-11-24",52.08,60.84,50.64,55.08,135667.0],["2021-11-26",53.04,54.48,48.24,48.96,38883.0],["2021-11-29",49.2,50.52,46.44,47.64,39767.0],["2021-11-30",46.8,48.6,45.0,46.08,101233.0],["2021-12-01",47.52,49.2,44.28,44.52,35925.0],["2021-12-02",45.24,46.32,43.44,43.68,45692.0],["2021-12-03",44.4,45.0,42.24,43.08,21842.0],["2021-12-06",43.32,44.4,41.52,43.8,30642.0],["2021-12-07",44.52,48.6,44.28,47.16,26267.0],["2021-12-08",47.52,50.28,47.4,49.08,20258.0],["2021-12-09",48.24,51.12,47.76,47.88,20383.0],["2021-12-10",48.48,48.72,44.4,44.76,61367.0],["2021-12-13",44.88,51.48,44.88,46.08,76467.0],["2021-12-14",45.36,45.36,40.92,41.4,75792.0],["2021-12-15",41.16,42.96,38.04,41.76,67508.0],["2021-12-16",42.24,45.96,41.76,44.64,64925.0],["2021-12-17",44.76,46.8,43.2,46.2,54642.0],["2021-12-20",45.0,47.88,43.56,47.52,18308.0],["2021-12-21",47.76,48.72,46.2,47.04,41900.0],["2021-12-22",46.68,47.28,45.6,45.84,12492.0],["2021-12-23",45.6,48.0,45.24,46.92,10492.0],["2021-12-27",46.92,46.92,43.56,43.68,16675.0],["2021-12-28",44.04,45.24,43.32,43.92,16508.0],["2021-12-29",43.68,45.0,42.72,44.76,19108.0],["2021-12-30",44.4,47.28,44.4,46.2,34725.0],["2021-12-31",46.2,47.4,45.0,46.2,22408.0],["2022-01-03",46.56,49.8,45.96,48.48,19792.0],["2022-01-04",39.6,39.84,30.36,30.72,338400.0],["2022-01-05",30.12,31.32,27.12,27.48,235117.0],["2022-01-06",28.08,28.08,26.04,26.76,198692.0],["2022-01-07",26.76,27.36,25.32,25.44,252058.0],["2022-01-10",25.68,26.04,24.0,25.8,190400.0],["2022-01-11",25.8,27.0,25.44,25.8,101933.0],["2022-01-12",26.28,26.4,24.96,24.96,64492.0],["2022-01-13",24.84,26.28,24.36,24.72,68733.0],["2022-01-14",24.36,25.2,23.64,24.72,50533.0],["2022-01-18",24.48,24.72,22.32,22.68,85933.0],["2022-01-19",23.04,23.88,22.56,22.68,58233.0],["2022-01-20",22.8,24.0,22.2,22.32,68592.0],["2022-01-21",22.08,22.44,21.48,21.96,73825.0],["2022-01-24",21.6,22.44,20.16,22.32,78858.0],["2022-01-25",21.6,23.4,21.36,22.92,37517.0],["2022-01-26",23.52,24.0,21.84,22.08,36592.0],["2022-01-27",22.32,23.28,20.76,20.88,37683.0],["2022-01-28",21.0,22.44,19.92,22.2,64242.0],["2022-01-31",21.84,23.4,21.84,23.28,65167.0],["2022-02-01",23.16,24.24,22.32,23.4,45142.0],["2022-02-02",23.52,23.76,21.84,22.08,39942.0],["2022-02-03",21.96,22.2,20.88,21.0,49925.0],["2022-02-04",21.0,22.2,20.64,21.6,29733.0],["2022-02-07",21.72,22.8,21.48,21.72,34917.0],["2022-02-08",21.96,21.96,20.52,21.12,41992.0],["2022-02-09",22.08,22.08,19.44,19.8,625742.0],["2022-02-10",19.2,22.44,19.2,20.76,148383.0],["2022-02-11",20.52,21.6,19.2,19.56,98342.0],["2022-02-14",19.68,19.8,18.84,19.56,42683.0],["2022-02-15",19.8,20.52,19.2,19.92,62325.0],["2022-02-16",20.04,20.4,19.32,19.32,22642.0],["2022-02-17",19.32,19.8,18.96,18.96,39875.0],["2022-02-18",18.84,19.44,18.0,18.0,29300.0],["2022-02-22",18.0,18.36,17.28,17.64,58833.0],["2022-02-23",17.64,17.64,16.56,16.56,60700.0],["2022-02-24",15.6,17.52,15.36,17.4,44492.0],["2022-02-25",17.16,18.48,16.92,18.24,25467.0],["2022-02-28",18.0,18.24,17.4,17.4,19483.0],["2022-03-01",17.64,18.0,16.8,16.92,13917.0],["2022-03-02",16.92,17.04,16.32,17.04,13325.0],["2022-03-03",17.28,17.28,15.84,16.08,22317.0],["2022-03-04",15.72,16.32,15.72,15.84,18433.0],["2022-03-07",15.84,16.08,15.24,15.48,34150.0],["2022-03-08",15.6,16.56,15.24,15.6,21650.0],["2022-03-09",15.84,17.16,15.84,17.04,25533.0],["2022-03-10",16.68,17.64,16.32,17.4,21575.0],["2022-03-11",17.52,17.52,16.56,16.8,22283.0],["2022-03-14",16.68,16.8,16.2,16.44,20517.0],["2022-03-15",16.44,16.8,16.2,16.68,18442.0],["2022-03-16",16.68,17.4,16.56,17.28,18333.0],["2022-03-17",16.8,19.08,16.8,18.72,32758.0],["2022-03-18",19.2,19.56,17.88,19.2,41442.0],["2022-03-21",18.72,20.04,18.6,18.96,33400.0],["2022-03-22",18.96,20.04,18.96,19.44,28617.0],["2022-03-23",19.68,19.8,18.84,18.84,15400.0],["2022-03-24",18.36,19.56,18.36,18.96,20975.0],["2022-03-25",18.84,19.32,18.12,18.24,23500.0],["2022-03-28",18.0,18.6,16.8,17.28,20175.0],["2022-03-29",17.16,18.36,17.16,18.0,27892.0],["2022-03-30",17.64,18.24,16.8,16.92,25358.0],["2022-03-31",16.92,17.04,15.72,15.84,43483.0],["2022-04-01",15.72,16.08,15.0,15.0,80783.0],["2022-04-04",15.72,15.96,15.36,15.96,34175.0],["2022-04-05",15.96,16.2,15.36,15.36,34825.0],["2022-04-06",15.36,15.6,14.28,15.24,86767.0],["2022-04-07",15.36,15.36,14.64,15.0,42575.0],["2022-04-08",14.76,15.0,14.4,14.64,49467.0],["2022-04-11",14.52,14.76,13.56,13.68,40175.0],["2022-04-12",13.92,14.28,13.32,13.68,42875.0],["2022-04-13",13.68,14.52,13.68,14.16,15700.0],["2022-04-14",14.04,14.4,13.68,13.68,44883.0],["2022-04-18",13.92,13.92,12.84,12.96,95650.0],["2022-04-19",12.72,13.8,12.72,13.32,40233.0],["2022-04-20",13.2,13.56,13.08,13.2,39192.0],["2022-04-21",13.08,13.68,12.48,12.6,39933.0],["2022-04-22",12.36,12.84,12.0,12.48,39708.0],["2022-04-25",12.36,12.72,12.12,12.48,30658.0],["2022-04-26",12.24,12.6,11.76,11.76,32808.0],["2022-04-27",11.76,12.12,11.4,11.52,31550.0],["2022-04-28",11.64,11.76,10.92,11.52,33492.0],["2022-04-29",11.64,11.88,11.04,11.04,37150.0],["2022-05-02",10.92,11.4,10.56,11.16,33367.0],["2022-05-03",11.04,11.16,10.56,10.68,54083.0],["2022-05-04",10.8,11.28,10.32,11.16,45842.0],["2022-05-05",11.04,11.28,10.2,10.44,20433.0],["2022-05-06",10.2,10.56,9.72,9.96,76358.0],["2022-05-09",9.96,10.2,9.36,9.84,44183.0],["2022-05-10",9.72,10.68,9.72,9.96,22292.0],["2022-05-11",9.36,9.96,9.12,9.12,32550.0],["2022-05-12",9.24,9.72,9.0,9.36,21392.0],["2022-05-13",9.48,11.52,9.48,9.72,29333.0],["2022-05-16",9.72,10.56,9.24,9.36,32525.0],["2022-05-17",9.96,10.44,9.6,9.84,28292.0],["2022-05-18",9.84,9.96,8.88,9.0,28258.0],["2022-05-19",8.88,10.08,8.88,9.24,24217.0],["2022-05-20",9.6,10.2,9.12,9.48,16883.0],["2022-05-23",9.48,12.0,9.0,10.08,37267.0],["2022-05-24",9.6,10.92,9.36,10.08,39975.0],["2022-05-25",9.96,10.8,9.36,10.68,28367.0],["2022-05-26",10.44,11.4,10.2,10.92,38533.0],["2022-05-27",10.92,11.76,10.8,11.52,26550.0],["2022-05-31",12.0,12.0,11.16,11.64,22600.0],["2022-06-01",11.64,12.24,11.64,11.64,21533.0],["2022-06-02",12.12,12.48,11.64,11.88,25083.0],["2022-06-03",11.64,12.36,11.64,12.24,28125.0],["2022-06-06",12.36,12.36,11.64,12.0,46650.0],["2022-06-07",11.76,13.2,11.76,12.72,60000.0],["2022-06-08",12.72,13.44,12.36,12.72,27967.0],["2022-06-09",12.72,13.2,12.36,12.84,20117.0],["2022-06-10",12.48,12.96,12.12,12.48,35567.0],["2022-06-13",12.12,12.6,11.16,12.36,45575.0],["2022-06-14",11.52,12.12,11.04,11.52,30942.0],["2022-06-15",11.76,11.76,10.32,10.92,51450.0],["2022-06-16",10.92,11.16,10.2,10.32,45083.0],["2022-06-17",10.8,11.52,10.56,11.4,37417.0],["2022-06-21",11.4,11.64,11.04,11.28,19592.0],["2022-06-22",11.28,12.0,11.04,11.4,40475.0],["2022-06-23",11.52,12.24,11.28,12.12,44775.0],["2022-06-24",12.0,12.36,11.4,11.76,388142.0],["2022-06-27",12.0,12.24,11.52,12.0,9858.0],["2022-06-28",12.24,12.36,11.4,11.52,38567.0],["2022-06-29",11.88,12.24,11.52,12.12,39508.0],["2022-06-30",11.76,12.0,11.04,11.04,25767.0],["2022-07-01",11.04,11.64,10.92,11.04,19058.0],["2022-07-05",11.16,11.64,11.04,11.28,16808.0],["2022-07-06",11.4,12.12,11.16,12.0,14017.0],["2022-07-07",12.0,12.72,11.88,12.48,21250.0],["2022-07-08",12.0,12.84,12.0,12.6,24800.0],["2022-07-11",12.84,12.84,12.24,12.48,20208.0],["2022-07-12",12.48,12.48,11.16,11.64,65425.0],["2022-07-13",11.88,12.24,11.04,11.76,113583.0],["2022-07-14",11.28,11.76,11.04,11.52,16750.0],["2022-07-15",11.76,11.76,11.04,11.52,17308.0],["2022-07-18",11.64,12.0,11.16,11.16,12450.0],["2022-07-19",11.4,11.64,11.16,11.52,14408.0],["2022-07-20",11.28,11.76,11.28,11.4,14625.0],["2022-07-21",11.52,12.24,11.4,12.0,17892.0],["2022-07-22",12.36,12.36,11.4,11.64,10967.0],["2022-07-25",11.76,12.0,11.16,11.4,9750.0],["2022-07-26",11.64,11.64,10.56,11.16,21892.0],["2022-07-27",11.04,11.76,10.92,11.4,9458.0],["2022-07-28",11.4,11.4,10.8,11.04,12217.0],["2022-07-29",10.92,11.28,9.96,10.92,56850.0],["2022-08-01",10.92,11.04,10.44,10.8,7850.0],["2022-08-02",10.8,11.04,10.56,11.04,7692.0],["2022-08-03",11.16,11.76,11.04,11.64,18058.0],["2022-08-04",11.28,11.76,11.28,11.64,23267.0],["2022-08-05",10.92,12.24,10.92,11.88,16117.0],["2022-08-08",12.12,12.24,11.52,12.12,18250.0],["2022-08-09",11.88,12.24,11.52,12.12,28583.0],["2022-08-10",12.24,12.84,12.24,12.72,22775.0],["2022-08-11",12.72,12.84,12.12,12.48,9250.0],["2022-08-12",12.84,12.96,12.0,12.84,20008.0],["2022-08-15",12.84,13.68,12.48,13.32,24892.0],["2022-08-16",13.32,13.32,12.6,12.84,13567.0],["2022-08-17",12.84,13.68,12.6,13.08,23417.0],["2022-08-18",13.2,13.32,12.72,12.84,12242.0],["2022-08-19",12.48,12.84,12.24,12.48,10233.0],["2022-08-22",12.6,12.6,11.64,11.76,22300.0],["2022-08-23",11.76,12.24,11.52,11.88,3950.0],["2022-08-24",11.64,12.0,11.52,12.0,20908.0],["2022-08-25",12.12,12.24,11.76,12.24,13550.0],["2022-08-26",12.48,12.48,11.4,11.64,5300.0],["2022-08-29",11.64,11.64,11.28,11.4,17842.0],["2022-08-30",11.64,11.88,11.04,11.16,19075.0],["2022-08-31",11.76,12.12,10.8,11.4,21700.0],["2022-09-01",11.4,11.4,11.04,11.16,4333.0],["2022-09-02",11.16,11.16,10.8,10.92,9575.0],["2022-09-06",10.92,11.04,10.2,10.44,19283.0],["2022-09-07",10.56,10.8,10.32,10.56,7500.0],["2022-09-08",10.32,10.8,10.32,10.56,9725.0],["2022-09-09",10.8,10.92,10.44,10.68,5842.0],["2022-09-12",10.68,11.28,10.56,10.56,8950.0],["2022-09-13",10.32,11.04,10.08,10.32,11108.0],["2022-09-14",11.04,11.04,10.2,10.2,16633.0],["2022-09-15",9.96,10.44,9.96,10.2,16100.0],["2022-09-16",10.56,10.56,10.08,10.44,4375.0],["2022-09-19",10.2,10.2,9.36,9.6,14650.0],["2022-09-20",9.72,9.96,9.24,9.24,158333.0],["2022-09-21",9.24,9.6,9.0,9.24,23592.0],["2022-09-22",9.0,9.12,8.64,8.76,16358.0],["2022-09-23",8.4,8.64,8.16,8.16,19008.0],["2022-09-26",8.4,9.0,7.92,8.76,25050.0],["2022-09-27",9.0,9.84,7.68,7.8,83708.0],["2022-09-28",8.4,8.64,7.8,7.8,59767.0],["2022-09-29",7.68,8.16,7.68,8.04,8617.0],["2022-09-30",7.92,8.52,7.68,7.68,9267.0],["2022-10-03",7.92,8.16,7.56,7.68,22358.0],["2022-10-04",7.68,8.16,7.68,7.92,30067.0],["2022-10-05",7.92,8.64,7.8,8.04,48400.0],["2022-10-06",8.4,8.52,7.8,7.92,21708.0],["2022-10-07",7.92,8.16,7.92,8.04,6625.0],["2022-10-10",8.04,8.16,7.56,7.56,10250.0],["2022-10-11",7.8,8.16,7.32,7.44,8183.0],["2022-10-12",7.56,7.8,7.2,7.2,12350.0],["2022-10-13",7.2,7.32,6.72,7.2,25292.0],["2022-10-14",7.32,7.8,6.72,6.96,81517.0],["2022-10-17",7.32,7.44,7.08,7.32,6675.0],["2022-10-18",7.68,8.76,7.32,8.16,85083.0],["2022-10-19",8.4,8.52,7.8,7.8,46833.0],["2022-10-20",8.28,8.28,7.8,7.92,18342.0],["2022-10-21",8.04,8.04,7.68,7.8,27142.0],["2022-10-24",7.92,8.16,7.68,8.16,24958.0],["2022-10-25",8.04,8.28,7.92,8.16,12958.0],["2022-10-26",8.16,9.0,7.92,8.16,28858.0],["2022-10-27",8.52,8.76,7.8,8.04,34842.0],["2022-10-28",7.8,8.64,7.8,8.16,18700.0],["2022-10-31",8.4,8.52,8.16,8.16,16708.0],["2022-11-01",8.16,8.52,8.16,8.4,9783.0],["2022-11-02",8.16,8.52,7.92,8.16,15908.0],["2022-11-03",7.8,8.28,7.8,8.16,8258.0],["2022-11-04",8.04,8.28,7.8,7.8,7850.0],["2022-11-07",7.8,8.16,7.56,7.92,14250.0],["2022-11-08",7.92,8.04,7.2,8.04,29075.0],["2022-11-09",8.28,8.28,7.56,7.8,14208.0],["2022-11-10",7.56,8.28,7.56,7.92,19917.0],["2022-11-11",8.4,9.0,7.92,8.88,39825.0],["2022-11-14",9.12,9.48,8.64,9.24,40308.0],["2022-11-15",9.36,9.6,8.76,9.0,31500.0],["2022-11-16",9.0,9.36,8.52,9.0,10350.0],["2022-11-17",9.0,9.84,8.52,9.48,25642.0],["2022-11-18",9.48,9.84,9.12,9.48,14017.0],["2022-11-21",9.48,10.32,9.12,9.84,70075.0],["2022-11-22",10.08,10.68,9.96,9.96,22767.0],["2022-11-23",10.08,10.56,9.96,10.32,28483.0],["2022-11-25",10.44,11.28,10.32,10.8,28058.0],["2022-11-28",11.04,11.16,10.32,10.44,56150.0],["2022-11-29",10.8,11.04,10.32,10.44,22525.0],["2022-11-30",10.68,10.92,10.44,10.92,13000.0],["2022-12-01",10.92,10.92,10.44,10.68,15858.0],["2022-12-02",10.8,10.92,9.12,10.44,61333.0],["2022-12-05",10.44,10.68,10.2,10.68,13325.0],["2022-12-06",10.44,10.56,8.52,10.08,81617.0],["2022-12-07",10.8,11.52,9.24,9.36,81183.0],["2022-12-08",9.48,9.84,9.12,9.48,27617.0],["2022-12-09",9.6,10.2,8.64,9.48,56558.0],["2022-12-12",8.76,9.72,8.64,9.48,23733.0],["2022-12-13",9.36,9.96,9.24,9.6,20808.0],["2022-12-14",9.36,9.84,9.36,9.6,13208.0],["2022-12-15",9.6,9.72,9.36,9.48,13392.0],["2022-12-16",9.36,9.6,9.12,9.12,46325.0],["2022-12-19",9.12,9.48,8.28,9.24,40708.0],["2022-12-20",9.0,9.96,8.64,9.48,63650.0],["2022-12-21",9.72,9.96,9.36,9.48,50583.0],["2022-12-22",9.48,9.6,9.0,9.36,10117.0],["2022-12-23",9.36,9.72,8.76,9.12,10750.0],["2022-12-27",8.88,9.24,8.64,8.64,12625.0],["2022-12-28",8.76,8.76,7.8,8.28,21692.0],["2022-12-29",8.52,8.88,8.28,8.76,11767.0],["2022-12-30",8.88,9.0,8.28,8.52,36517.0],["2023-01-03",8.52,9.36,8.4,9.12,19400.0],["2023-01-04",9.12,10.32,9.0,10.08,54425.0],["2023-01-05",10.2,10.56,10.08,10.44,51000.0],["2023-01-06",10.32,10.32,9.12,10.2,24575.0],["2023-01-09",10.32,11.76,9.0,10.2,76142.0],["2023-01-10",10.2,10.68,10.08,10.44,14550.0],["2023-01-11",10.56,10.56,9.72,10.2,7950.0],["2023-01-12",10.2,10.8,10.2,10.68,7225.0],["2023-01-13",10.44,11.28,10.2,10.8,15617.0],["2023-01-17",11.04,12.0,10.56,10.68,22825.0],["2023-01-18",10.56,11.16,10.08,10.2,17950.0],["2023-01-19",10.92,11.52,9.6,10.68,25308.0],["2023-01-20",10.68,10.68,9.96,10.44,19792.0],["2023-01-23",10.56,10.8,10.2,10.8,14067.0],["2023-01-24",10.8,11.28,10.32,11.04,19950.0],["2023-01-25",10.92,11.28,10.32,10.56,19325.0],["2023-01-26",10.56,10.8,10.08,10.32,42667.0],["2023-01-27",10.8,10.92,10.44,10.68,12000.0],["2023-01-30",10.44,11.28,10.32,10.8,17242.0],["2023-01-31",10.8,11.16,10.56,10.92,14875.0],["2023-02-01",10.92,11.76,10.68,11.16,40783.0],["2023-02-02",11.16,12.0,11.04,11.28,60850.0],["2023-02-03",11.52,11.52,10.8,11.16,30217.0],["2023-02-06",10.32,11.16,10.32,10.92,35000.0],["2023-02-07",10.8,10.92,10.32,10.44,16850.0],["2023-02-08",10.44,21.36,10.08,20.28,3374917.0],["2023-02-09",19.32,22.08,16.32,21.84,681017.0],["2023-02-10",22.56,23.16,20.04,20.4,329858.0],["2023-02-13",19.8,21.12,18.36,19.92,126592.0],["2023-02-14",19.2,20.28,18.6,18.96,93158.0],["2023-02-15",18.96,19.8,18.24,18.72,80950.0],["2023-02-16",18.24,19.2,17.64,18.96,63142.0],["2023-02-17",18.6,20.64,18.12,20.28,65842.0],["2023-02-21",20.04,21.24,18.96,19.2,68217.0],["2023-02-22",19.2,19.8,18.72,19.32,33142.0],["2023-02-23",19.2,19.2,15.48,15.72,128858.0],["2023-02-24",15.6,16.92,14.28,16.56,78325.0],["2023-02-27",17.28,17.28,16.2,17.04,40783.0],["2023-02-28",16.92,17.64,16.32,16.8,33908.0],["2023-03-01",16.68,18.12,16.68,17.16,29658.0],["2023-03-02",17.04,17.88,16.8,17.76,38392.0],["2023-03-03",17.88,18.0,16.92,17.28,39375.0],["2023-03-06",17.64,17.64,16.92,17.16,26675.0],["2023-03-07",17.16,17.4,16.56,17.04,29425.0],["2023-03-08",16.92,17.28,15.96,16.8,43000.0],["2023-03-09",17.4,17.4,16.32,16.32,31167.0],["2023-03-10",15.84,16.08,12.96,14.16,71308.0],["2023-03-13",13.92,14.52,12.84,14.52,54008.0],["2023-03-14",14.28,15.0,14.16,14.52,35500.0],["2023-03-15",14.52,15.24,14.28,14.76,19508.0],["2023-03-16",14.76,15.48,14.4,14.88,8967.0],["2023-03-17",14.4,15.24,14.28,14.28,34858.0],["2023-03-20",14.28,15.24,14.28,14.76,15008.0],["2023-03-21",15.12,16.32,14.76,15.6,29167.0],["2023-03-22",15.84,16.2,14.76,14.76,13892.0],["2023-03-23",14.28,15.12,10.08,10.68,151533.0],["2023-03-24",10.56,11.76,10.56,11.76,43033.0],["2023-03-27",11.64,14.16,10.92,13.2,54392.0],["2023-03-28",13.2,14.16,12.36,12.6,42067.0],["2023-03-29",12.6,12.96,11.28,11.64,40825.0],["2023-03-30",11.64,11.88,10.8,11.28,28042.0],["2023-03-31",11.4,12.0,11.16,12.0,14250.0],["2023-04-03",11.76,11.88,11.4,11.76,6425.0],["2023-04-04",11.88,12.0,11.16,11.28,7308.0],["2023-04-05",11.28,11.88,10.8,10.8,23133.0],["2023-04-06",10.56,12.0,10.56,11.64,9325.0],["2023-04-10",11.4,12.0,10.92,10.92,36292.0],["2023-04-11",10.92,11.88,10.92,11.4,32617.0],["2023-04-12",11.64,12.6,10.68,10.68,45950.0],["2023-04-13",10.56,12.0,10.56,11.52,21167.0],["2023-04-14",11.52,12.24,11.16,11.28,19208.0],["2023-04-17",11.52,11.88,11.04,11.16,14817.0],["2023-04-18",11.16,11.64,10.8,10.8,9558.0],["2023-04-19",10.8,11.28,10.8,11.16,9908.0],["2023-04-20",11.16,11.28,10.44,10.44,15233.0],["2023-04-21",10.68,11.76,10.32,11.28,29625.0],["2023-04-24",11.16,11.64,10.8,10.8,8883.0],["2023-04-25",10.8,11.4,10.56,10.68,12742.0],["2023-04-26",10.8,11.28,10.32,10.68,21133.0],["2023-04-27",10.44,11.28,10.32,10.68,10650.0],["2023-04-28",10.8,12.0,10.44,12.0,23892.0],["2023-05-01",11.88,11.88,9.6,10.08,94775.0],["2023-05-02",9.96,10.32,7.8,7.8,116508.0],["2023-05-03",7.8,8.76,7.8,8.04,59875.0],["2023-05-04",7.92,8.28,7.56,7.92,51258.0],["2023-05-05",7.92,9.12,7.92,8.4,16508.0],["2023-05-08",8.52,9.0,8.04,8.52,26767.0],["2023-05-09",8.52,8.64,8.16,8.28,11683.0],["2023-05-10",8.4,8.88,7.56,8.04,46133.0],["2023-05-11",8.28,8.76,7.8,7.8,29208.0],["2023-05-12",7.92,8.4,7.44,7.68,22017.0],["2023-05-15",7.68,7.8,7.08,7.44,33058.0],["2023-05-16",7.44,8.04,7.2,7.68,29600.0],["2023-05-17",7.8,7.8,6.84,6.96,45300.0],["2023-05-18",7.68,10.56,7.56,10.08,904083.0],["2023-05-19",9.6,9.84,9.0,9.36,72108.0],["2023-05-22",17.04,20.4,14.16,15.72,7131450.0],["2023-05-23",15.72,16.68,14.88,15.72,447925.0],["2023-05-24",15.48,17.04,14.76,15.12,346475.0],["2023-05-25",15.6,15.72,13.44,13.8,199692.0],["2023-05-26",13.8,14.16,13.68,14.16,42692.0],["2023-05-30",13.92,14.04,12.84,13.32,97642.0],["2023-05-31",12.96,13.32,12.72,13.2,49983.0],["2023-06-01",13.08,13.32,12.6,12.84,60925.0],["2023-06-02",12.84,13.56,12.84,13.32,60042.0],["2023-06-05",13.32,13.56,12.6,12.6,54200.0],["2023-06-06",12.36,13.2,12.36,13.08,140875.0],["2023-06-07",14.4,15.0,13.56,14.4,300908.0],["2023-06-08",14.4,15.0,14.16,14.4,107742.0],["2023-06-09",14.16,15.12,13.92,14.64,104183.0],["2023-06-12",14.28,15.36,14.04,14.04,200425.0],["2023-06-13",14.28,14.28,13.2,13.32,119700.0],["2023-06-14",13.56,13.68,12.96,13.2,34200.0],["2023-06-15",12.96,13.56,12.96,13.32,47392.0],["2023-06-16",13.44,13.8,13.2,13.8,56483.0],["2023-06-20",13.8,13.8,12.72,12.72,30592.0],["2023-06-21",12.84,13.08,11.88,11.88,73042.0],["2023-06-22",11.64,12.0,11.4,11.64,59692.0],["2023-06-23",11.52,11.64,11.04,11.04,41542.0],["2023-06-26",11.16,11.4,10.8,11.04,19958.0],["2023-06-27",10.8,11.4,10.56,10.8,33858.0],["2023-06-28",10.8,10.92,10.68,10.68,23133.0],["2023-06-29",10.8,10.92,10.56,10.8,165283.0],["2023-06-30",10.92,11.76,10.68,11.4,117058.0],["2023-07-03",11.4,12.0,11.28,11.76,24858.0],["2023-07-05",11.76,12.36,11.52,12.0,123575.0],["2023-07-06",11.76,12.12,11.4,11.76,41742.0],["2023-07-07",11.76,12.12,11.52,11.88,33617.0],["2023-07-10",11.76,12.0,11.52,11.88,50750.0],["2023-07-11",11.88,11.88,11.76,11.76,28125.0],["2023-07-12",15.6,18.0,15.24,17.16,2230517.0],["2023-07-13",16.32,17.28,16.32,16.92,253433.0],["2023-07-14",16.44,17.76,16.44,16.92,147467.0],["2023-07-17",16.92,18.36,16.92,18.0,165250.0],["2023-07-18",17.88,18.24,17.76,18.0,101933.0],["2023-07-19",17.88,18.0,16.92,17.28,109617.0],["2023-07-20",17.52,18.0,17.16,17.88,119758.0],["2023-07-21",17.88,18.24,17.28,17.64,90758.0],["2023-07-24",18.0,18.0,17.04,17.64,79575.0],["2023-07-25",17.76,18.0,17.16,17.28,68508.0],["2023-07-26",17.16,18.24,17.16,18.12,73708.0],["2023-07-27",18.0,18.24,17.64,17.88,131775.0],["2023-07-28",18.12,19.2,17.88,18.6,85408.0],["2023-07-31",18.12,18.84,18.0,18.6,61225.0],["2023-08-01",18.24,18.84,18.0,18.24,31567.0],["2023-08-02",18.24,18.6,18.0,18.24,32583.0],["2023-08-03",17.76,18.48,17.28,18.24,25158.0],["2023-08-04",18.36,18.48,18.0,18.12,21833.0],["2023-08-07",17.76,18.48,17.52,18.24,39733.0],["2023-08-08",18.0,18.6,17.52,18.36,23500.0],["2023-08-09",18.24,18.84,18.24,18.6,36358.0],["2023-08-10",19.2,19.2,18.6,18.72,43017.0],["2023-08-11",18.84,19.32,18.36,18.72,91592.0],["2023-08-14",18.36,18.48,14.76,18.12,66733.0],["2023-08-15",18.12,18.48,18.0,18.24,28842.0],["2023-08-16",18.0,18.48,18.0,18.36,25250.0],["2023-08-17",18.12,18.72,17.76,18.0,32525.0],["2023-08-18",18.0,18.48,17.88,18.12,28517.0],["2023-08-21",18.36,18.36,17.76,18.12,84458.0],["2023-08-22",17.64,18.24,17.64,17.64,41933.0],["2023-08-23",17.76,18.36,17.76,18.12,60217.0],["2023-08-24",17.88,18.24,17.88,18.24,20325.0],["2023-08-25",18.0,18.48,17.88,18.12,15125.0],["2023-08-28",18.12,18.6,18.0,18.12,19642.0],["2023-08-29",18.24,18.6,18.12,18.36,16542.0],["2023-08-30",18.48,18.48,17.88,18.36,16833.0],["2023-08-31",18.12,18.6,18.12,18.24,17100.0],["2023-09-01",18.6,19.2,18.0,18.6,52325.0],["2023-09-05",19.08,19.8,18.24,19.08,49383.0],["2023-09-06",19.32,19.8,18.6,19.44,38342.0],["2023-09-07",19.2,19.44,18.96,19.2,12050.0],["2023-09-08",18.96,19.56,18.96,19.44,27608.0],["2023-09-11",19.68,19.68,18.84,19.32,37692.0],["2023-09-12",19.2,19.32,18.84,18.84,24750.0],["2023-09-13",18.84,19.08,18.48,18.6,36550.0],["2023-09-14",18.72,19.32,18.72,19.08,35983.0],["2023-09-15",19.08,19.44,18.48,18.72,70350.0],["2023-09-18",18.24,18.84,18.24,18.6,22808.0],["2023-09-19",18.6,19.08,18.36,18.84,25400.0],["2023-09-20",18.36,18.84,18.24,18.24,14658.0],["2023-09-21",18.0,18.48,18.0,18.36,16125.0],["2023-09-22",18.24,18.72,18.12,18.24,19767.0],["2023-09-25",18.12,18.6,18.0,18.36,23342.0],["2023-09-26",18.48,18.96,18.36,18.72,26217.0],["2023-09-27",18.6,18.96,18.24,18.48,13950.0],["2023-09-28",18.48,18.84,18.24,18.48,10433.0],["2023-09-29",18.6,18.96,18.36,18.48,12775.0],["2023-10-02",18.48,18.84,18.24,18.36,20117.0],["2023-10-03",18.0,18.48,17.4,17.88,51408.0],["2023-10-04",17.88,18.24,17.52,17.64,14892.0],["2023-10-05",17.16,18.36,16.92,18.24,12883.0],["2023-10-06",18.0,19.2,17.88,18.96,33842.0],["2023-10-09",18.6,19.68,18.24,19.44,31708.0],["2023-10-10",19.44,19.44,18.72,19.44,24233.0],["2023-10-11",19.44,19.44,19.08,19.2,17667.0],["2023-10-12",18.96,19.2,18.72,18.84,24483.0],["2023-10-13",18.84,19.08,18.6,18.72,18875.0],["2023-10-16",18.84,19.08,18.48,18.72,20683.0],["2023-10-17",18.6,19.08,18.6,19.08,12117.0],["2023-10-18",18.6,18.96,18.6,18.96,14300.0],["2023-10-19",18.48,18.84,18.48,18.72,12342.0],["2023-10-20",18.6,18.84,18.36,18.72,17050.0],["2023-10-23",18.6,18.72,18.36,18.48,7975.0],["2023-10-24",18.48,18.84,18.36,18.6,14608.0],["2023-10-25",18.48,18.72,18.48,18.6,8642.0],["2023-10-26",18.48,18.72,18.36,18.6,9567.0],["2023-10-27",18.6,18.84,18.12,18.24,26083.0],["2023-10-30",18.24,18.36,18.0,18.24,10542.0],["2023-10-31",18.6,19.32,18.0,19.08,22925.0],["2023-11-01",18.84,19.32,18.6,18.96,23042.0],["2023-11-02",19.08,19.32,18.12,18.84,41025.0],["2023-11-03",19.2,19.2,18.36,18.96,31158.0],["2023-11-06",18.96,19.32,17.88,18.12,88925.0],["2023-11-07",18.24,18.96,18.24,18.36,21192.0],["2023-11-08",18.36,18.48,17.64,18.24,84258.0],["2023-11-09",18.12,18.48,17.76,17.88,48583.0],["2023-11-10",16.92,17.88,16.2,16.44,90008.0],["2023-11-13",15.96,16.68,15.0,15.84,126600.0],["2023-11-14",16.08,16.68,15.48,15.84,23383.0],["2023-11-15",15.6,16.2,15.6,16.08,28600.0],["2023-11-16",15.6,15.96,14.28,15.12,55033.0],["2023-11-17",15.12,15.72,15.12,15.48,27333.0],["2023-11-20",15.6,15.72,15.0,15.0,36200.0],["2023-11-21",15.0,15.24,14.64,15.12,7658.0],["2023-11-22",14.88,15.36,14.88,15.24,16700.0],["2023-11-24",14.88,15.36,14.88,15.12,6975.0],["2023-11-27",14.88,15.24,14.88,15.0,22283.0],["2023-11-28",14.76,15.48,14.64,14.88,22742.0],["2023-11-29",15.12,15.48,14.64,14.64,5658.0],["2023-11-30",14.76,15.84,14.52,15.84,26758.0],["2023-12-01",15.72,15.84,15.0,15.48,15617.0],["2023-12-04",15.36,16.2,15.36,15.84,13458.0],["2023-12-05",15.84,16.56,15.6,16.56,10567.0],["2023-12-06",16.56,16.56,16.08,16.2,7942.0],["2023-12-07",16.32,16.92,16.32,16.68,18092.0],["2023-12-08",16.8,17.16,16.32,16.92,10408.0],["2023-12-11",16.8,16.8,15.96,16.2,6883.0],["2023-12-12",15.84,16.32,15.72,16.08,6350.0],["2023-12-13",16.08,16.56,15.84,16.08,7800.0],["2023-12-14",16.56,16.56,15.96,16.32,5883.0],["2023-12-15",16.08,16.68,15.6,16.32,41725.0],["2023-12-18",15.72,16.2,15.6,15.6,7983.0],["2023-12-19",15.72,16.44,15.48,16.32,7558.0],["2023-12-20",15.84,16.2,15.6,15.96,6492.0],["2023-12-21",15.96,16.32,15.96,16.08,5175.0],["2023-12-22",16.56,16.8,16.2,16.2,11417.0],["2023-12-26",16.56,16.8,16.08,16.68,10275.0],["2023-12-27",16.56,17.28,16.56,16.92,12042.0],["2023-12-28",17.04,17.28,16.68,17.04,3467.0],["2023-12-29",16.92,17.04,16.32,16.32,13150.0],["2024-01-02",16.68,17.4,16.56,17.28,17258.0],["2024-01-03",17.28,18.24,16.92,17.52,34025.0],["2024-01-04",17.28,18.0,17.16,17.76,4717.0],["2024-01-05",17.64,17.88,17.52,17.64,8400.0],["2024-01-08",17.64,17.76,17.16,17.4,10283.0],["2024-01-09",17.4,17.64,16.8,17.04,29883.0],["2024-01-10",17.28,17.76,16.92,17.4,30900.0],["2024-01-11",17.16,17.52,16.32,17.04,11100.0],["2024-01-12",16.92,17.52,16.68,16.92,7492.0],["2024-01-16",16.68,16.68,15.84,16.08,30958.0],["2024-01-17",15.84,16.32,15.84,16.08,35925.0],["2024-01-18",16.2,16.56,15.84,16.08,3300.0],["2024-01-19",16.2,16.56,15.48,15.96,6400.0],["2024-01-22",16.08,16.2,15.6,15.72,7367.0],["2024-01-23",15.72,16.32,15.6,15.96,12392.0],["2024-01-24",15.84,16.2,15.6,15.96,5358.0],["2024-01-25",16.2,16.44,15.84,15.84,3383.0],["2024-01-26",16.2,16.44,15.84,16.32,3792.0],["2024-01-29",16.08,16.44,15.96,16.44,4950.0],["2024-01-30",12.12,14.4,12.12,13.8,370933.0],["2024-01-31",14.04,15.24,13.8,15.12,118800.0],["2024-02-01",15.0,15.36,15.0,15.24,24108.0],["2024-02-02",15.24,15.36,14.52,15.36,22700.0],["2024-02-05",14.4,15.72,14.4,15.6,41858.0],["2024-02-06",15.72,15.84,15.24,15.72,17525.0],["2024-02-07",15.72,15.84,15.24,15.84,11842.0],["2024-02-08",15.48,15.96,15.24,15.6,11708.0],["2024-02-09",15.48,15.84,15.36,15.84,19300.0],["2024-02-12",15.6,15.84,15.24,15.6,39350.0],["2024-02-13",15.24,15.84,14.28,15.6,58125.0],["2024-02-14",15.24,15.6,15.24,15.48,19575.0],["2024-02-15",15.36,15.72,15.0,15.72,28858.0],["2024-02-16",15.36,15.84,15.12,15.48,23333.0],["2024-02-20",15.36,15.84,15.36,15.6,70567.0],["2024-02-21",15.48,15.72,15.36,15.6,23075.0],["2024-02-22",15.6,15.72,15.36,15.48,10742.0],["2024-02-23",15.12,15.72,15.12,15.36,9600.0],["2024-02-26",15.36,16.08,15.36,15.6,22667.0],["2024-02-27",16.2,16.2,15.36,15.6,21808.0],["2024-02-28",15.96,15.96,15.6,15.84,27058.0],["2024-02-29",15.6,15.96,15.6,15.72,13667.0],["2024-03-01",15.48,16.32,15.48,15.96,14833.0],["2024-03-04",16.08,16.2,14.4,15.72,10483.0],["2024-03-05",15.84,15.96,15.24,15.6,3817.0],["2024-03-06",15.48,16.08,15.24,16.08,6925.0],["2024-03-07",16.08,16.08,15.36,15.72,30508.0],["2024-03-08",15.72,15.96,15.36,15.72,4908.0],["2024-03-11",15.12,15.84,15.12,15.6,13750.0],["2024-03-12",15.84,15.84,15.24,15.36,9375.0],["2024-03-13",15.24,15.6,15.0,15.48,14725.0],["2024-03-14",15.24,15.48,15.0,15.24,14767.0],["2024-03-15",15.0,15.72,14.4,15.6,41125.0],["2024-03-18",15.36,15.6,15.24,15.48,25142.0],["2024-03-19",15.48,15.6,15.0,15.12,5017.0],["2024-03-20",15.12,15.48,14.88,15.36,15333.0],["2024-03-21",15.12,15.36,14.76,15.0,6425.0],["2024-03-22",15.0,15.48,14.76,15.36,3850.0],["2024-03-25",14.52,15.0,13.8,14.64,67692.0],["2024-03-26",15.0,15.24,14.64,15.12,5767.0],["2024-03-27",15.0,15.12,14.64,15.12,35300.0],["2024-03-28",15.12,15.6,15.0,15.36,8683.0],["2024-04-01",15.36,15.6,15.12,15.36,4933.0],["2024-04-02",15.0,15.48,14.64,15.36,11292.0],["2024-04-03",15.12,15.72,15.0,15.6,12992.0],["2024-04-04",15.6,15.72,15.24,15.72,13358.0],["2024-04-05",15.72,15.72,15.0,15.24,6933.0],["2024-04-08",15.12,15.24,14.76,15.12,8983.0],["2024-04-09",15.12,15.36,14.88,15.12,7600.0],["2024-04-10",15.12,15.24,14.88,15.0,6750.0],["2024-04-11",15.0,15.48,15.0,15.24,11742.0],["2024-04-12",14.88,15.48,14.88,15.24,4708.0],["2024-04-15",15.36,15.36,14.88,15.12,16942.0],["2024-04-16",15.0,15.24,14.88,15.12,15333.0],["2024-04-17",15.0,15.12,14.4,14.64,16950.0],["2024-04-18",14.88,15.12,14.64,14.88,3042.0],["2024-04-19",14.76,14.76,14.4,14.4,3292.0],["2024-04-22",14.16,14.64,14.16,14.4,4375.0],["2024-04-23",14.4,14.76,14.16,14.52,4492.0],["2024-04-24",14.28,14.52,14.28,14.28,29500.0],["2024-04-25",14.4,14.4,14.04,14.28,7958.0],["2024-04-26",14.16,14.64,14.16,14.52,17083.0],["2024-04-29",14.4,14.52,14.16,14.28,11892.0],["2024-04-30",14.4,14.64,14.28,14.28,39208.0],["2024-05-01",14.52,14.64,14.04,14.64,33242.0],["2024-05-02",14.64,15.0,14.52,14.76,39425.0],["2024-05-03",14.76,14.88,14.16,14.64,16842.0],["2024-05-06",15.0,15.0,14.52,14.88,13042.0],["2024-05-07",15.0,15.24,14.76,15.0,18775.0],["2024-05-08",14.76,15.12,14.76,15.12,12192.0],["2024-05-09",15.12,15.24,14.88,15.0,2558.0],["2024-05-10",15.0,15.12,14.64,14.76,20225.0],["2024-05-13",14.76,16.44,14.64,16.2,72042.0],["2024-05-14",16.08,16.08,15.12,15.48,46825.0],["2024-05-15",15.84,16.56,14.88,16.44,49092.0],["2024-05-16",16.44,16.68,15.84,16.68,14267.0],["2024-05-17",16.56,16.92,15.96,16.68,45725.0],["2024-05-20",16.8,16.8,16.44,16.68,7642.0],["2024-05-21",16.8,16.8,16.32,16.56,10392.0],["2024-05-22",16.32,16.8,16.32,16.8,9300.0],["2024-05-23",16.68,17.76,16.44,16.92,25208.0],["2024-05-24",17.52,18.12,17.4,18.12,56608.0],["2024-05-28",18.36,18.48,17.64,17.76,11800.0],["2024-05-29",17.64,17.88,17.04,17.64,20083.0],["2024-05-30",17.64,17.88,17.28,17.28,7283.0],["2024-05-31",17.28,17.88,17.28,17.76,19608.0],["2024-06-03",17.76,17.88,17.28,17.64,16067.0],["2024-06-04",17.4,17.76,17.16,17.16,7425.0],["2024-06-05",17.16,17.64,17.16,17.4,77817.0],["2024-06-06",17.4,17.64,17.28,17.52,11617.0],["2024-06-07",17.4,18.36,17.4,18.24,18575.0],["2024-06-10",18.24,18.24,17.64,17.76,6575.0],["2024-06-11",17.64,18.0,17.4,17.88,4500.0],["2024-06-12",17.88,18.24,17.64,18.0,15208.0],["2024-06-13",18.0,18.24,17.64,17.64,4725.0],["2024-06-14",17.52,17.76,17.16,17.16,10642.0],["2024-06-17",17.64,17.64,16.56,17.52,18117.0],["2024-06-18",17.16,18.12,17.04,17.04,20117.0],["2024-06-20",17.28,17.28,16.56,16.8,17033.0],["2024-06-21",1.4,1.4,1.4,1.4,0.0],["2024-06-24",17.2,17.2,15.47,16.1,43500.0],["2024-06-25",15.78,16.5,15.0,15.97,43100.0],["2024-06-26",16.57,16.79,15.75,15.93,58900.0],["2024-06-27",15.69,16.81,15.49,16.49,27400.0],["2024-06-28",16.49,16.78,16.31,16.47,35000.0],["2024-07-01",16.47,16.8,15.83,15.9,33600.0],["2024-07-02",16.12,16.19,15.78,15.84,54800.0],["2024-07-03",15.84,16.06,15.46,15.69,27200.0],["2024-07-05",15.68,15.93,15.08,15.75,42500.0],["2024-07-08",15.87,16.36,15.6,16.09,43500.0],["2024-07-09",16.26,16.26,15.5,15.94,11900.0],["2024-07-10",16.2,16.45,15.56,15.83,45400.0],["2024-07-11",16.06,16.45,15.86,16.44,17400.0],["2024-07-12",16.5,17.05,16.5,16.94,32200.0],["2024-07-15",17.07,17.21,16.65,16.65,7200.0],["2024-07-16",17.0,17.6,17.0,17.19,52100.0],["2024-07-17",17.36,17.4,16.99,17.33,37200.0],["2024-07-18",17.39,17.39,16.36,16.36,20300.0],["2024-07-19",16.2,16.81,16.2,16.5,7600.0],["2024-07-22",16.22,16.76,16.22,16.64,8600.0],["2024-07-23",16.41,17.15,16.32,16.44,11300.0],["2024-07-24",16.33,17.48,16.33,17.0,35200.0],["2024-07-25",17.28,17.28,16.9,17.0,128200.0],["2024-07-26",17.23,17.85,17.18,17.64,28300.0],["2024-07-29",17.81,18.32,17.64,18.13,12400.0],["2024-07-30",18.44,18.62,17.46,18.0,14800.0],["2024-07-31",18.34,18.38,17.92,17.92,15800.0],["2024-08-01",17.72,17.96,17.0,17.77,11400.0],["2024-08-02",17.63,17.63,17.12,17.15,8500.0],["2024-08-05",16.3,16.6,15.5,16.51,25400.0],["2024-08-06",16.62,17.05,16.36,16.91,21100.0],["2024-08-07",16.66,17.14,15.94,16.14,16000.0],["2024-08-08",16.04,16.48,16.0,16.4,40700.0],["2024-08-09",16.49,16.81,16.0,16.13,15100.0],["2024-08-12",16.15,16.65,16.15,16.35,5300.0],["2024-08-13",16.11,16.65,16.11,16.22,5000.0],["2024-08-14",16.01,16.96,16.01,16.06,5800.0],["2024-08-15",16.3,17.77,16.25,16.9,56600.0],["2024-08-16",16.8,17.42,16.28,17.02,58100.0],["2024-08-19",17.01,17.41,16.72,16.85,15200.0],["2024-08-20",16.8,17.2,16.3,16.69,19100.0],["2024-08-21",16.9,16.9,15.82,16.25,48200.0],["2024-08-22",17.0,17.47,16.66,17.2,53600.0],["2024-08-23",17.36,18.31,17.36,18.2,31800.0],["2024-08-26",18.25,18.77,17.93,18.57,15000.0],["2024-08-27",18.77,18.92,18.17,18.85,8400.0],["2024-08-28",19.01,19.01,18.56,18.95,14000.0],["2024-08-29",19.09,19.1,18.68,19.0,12500.0],["2024-08-30",19.14,19.39,18.7,19.2,14000.0],["2024-09-03",19.2,19.2,18.72,19.2,30100.0],["2024-09-04",18.97,19.17,18.61,19.17,18800.0],["2024-09-05",19.46,19.46,17.93,18.27,28500.0],["2024-09-06",18.0,18.37,17.68,18.36,24700.0],["2024-09-09",18.15,18.2,17.5,17.66,41900.0],["2024-09-10",17.5,17.79,17.3,17.5,12500.0],["2024-09-11",17.5,17.77,17.36,17.5,58500.0],["2024-09-12",18.0,18.0,17.39,17.5,15200.0],["2024-09-13",17.52,17.99,17.18,17.99,43800.0],["2024-09-16",17.67,18.47,17.67,18.47,20100.0],["2024-09-17",18.25,19.11,17.93,18.65,31700.0],["2024-09-18",18.25,19.14,18.23,19.0,113900.0],["2024-09-19",19.0,19.88,18.85,19.8,128600.0],["2024-09-20",19.87,20.8,19.6,20.08,486300.0],["2024-09-23",20.11,20.98,20.08,20.92,343100.0],["2024-09-24",20.94,24.35,20.9,24.24,260200.0],["2024-09-25",23.98,29.9,23.55,29.4,409400.0],["2024-09-26",29.95,31.31,27.61,28.58,369300.0],["2024-09-27",30.02,31.66,29.6,30.6,236000.0],["2024-09-30",30.36,30.94,29.04,30.3,142000.0],["2024-10-01",30.49,30.49,27.21,28.0,160300.0],["2024-10-02",27.93,30.77,27.8,29.98,200400.0],["2024-10-03",29.68,30.49,29.25,29.68,57700.0],["2024-10-04",29.96,33.3,29.69,33.02,238700.0],["2024-10-07",33.53,34.5,32.21,32.41,123500.0],["2024-10-08",31.97,32.57,31.12,31.94,75300.0],["2024-10-09",32.11,32.33,30.0,31.18,58900.0],["2024-10-10",30.56,31.22,29.91,31.0,47900.0],["2024-10-11",30.86,31.86,30.14,31.36,80400.0],["2024-10-14",31.36,34.0,31.36,33.75,132900.0],["2024-10-15",33.75,34.7,33.56,33.93,74600.0],["2024-10-16",33.63,35.55,33.26,35.4,84100.0],["2024-10-17",35.51,36.62,34.68,35.93,96400.0],["2024-10-18",36.2,37.99,35.67,37.4,106700.0],["2024-10-21",37.4,37.7,36.16,36.9,106900.0],["2024-10-22",36.82,36.97,35.77,36.31,85900.0],["2024-10-23",36.06,36.29,34.19,34.51,60100.0],["2024-10-24",34.6,36.51,34.53,36.4,81900.0],["2024-10-25",38.1,39.4,36.1,38.74,124400.0],["2024-10-28",39.53,41.6,38.47,39.46,110300.0],["2024-10-29",39.65,41.0,38.39,40.98,138900.0],["2024-10-30",41.2,41.41,39.45,41.06,168300.0],["2024-10-31",40.35,41.49,38.48,41.03,132900.0],["2024-11-01",41.03,41.6,39.89,40.88,168800.0],["2024-11-04",40.61,43.35,39.6,41.87,130000.0],["2024-11-05",42.07,43.42,41.62,43.02,184100.0],["2024-11-06",42.59,45.0,40.0,44.85,207800.0],["2024-11-07",45.47,47.0,44.35,45.33,135700.0],["2024-11-08",43.9,44.54,38.04,43.96,141400.0],["2024-11-11",44.13,46.57,44.13,46.07,157200.0],["2024-11-12",47.99,47.99,44.45,47.75,185300.0],["2024-11-13",48.0,48.63,46.26,46.74,155700.0],["2024-11-14",46.76,46.76,41.88,43.26,120100.0],["2024-11-15",42.98,42.98,38.46,40.45,131600.0],["2024-11-18",40.07,40.3,37.5,38.88,144300.0],["2024-11-19",38.68,41.57,38.68,40.86,91400.0],["2024-11-20",43.68,44.65,42.14,44.03,143600.0],["2024-11-21",43.9,45.99,43.03,44.89,105800.0],["2024-11-22",45.04,48.39,44.56,48.1,112500.0],["2024-11-25",48.2,50.53,47.7,48.04,100500.0],["2024-11-26",47.82,48.72,43.5,47.84,117000.0],["2024-11-27",47.82,49.41,46.6,49.16,76800.0],["2024-11-29",49.72,51.11,47.76,49.78,50500.0],["2024-12-02",49.43,51.25,48.45,50.33,97600.0],["2024-12-03",50.33,52.15,50.28,51.7,84900.0],["2024-12-04",51.38,51.8,48.64,51.28,92700.0],["2024-12-05",51.14,53.34,50.42,51.26,74900.0],["2024-12-06",51.38,53.33,51.11,51.47,83000.0],["2024-12-09",51.0,52.0,48.57,49.61,95200.0],["2024-12-10",49.12,51.13,47.81,48.46,74400.0],["2024-12-11",48.63,49.38,47.82,48.74,44300.0],["2024-12-12",48.58,51.37,46.16,46.36,75700.0],["2024-12-13",45.97,47.02,45.18,45.33,81400.0],["2024-12-16",45.35,47.07,44.31,44.52,87500.0],["2024-12-17",43.82,48.59,42.81,47.53,109200.0],["2024-12-18",48.04,48.85,42.86,43.2,109900.0],["2024-12-19",44.16,45.42,42.83,44.06,78800.0],["2024-12-20",43.78,48.47,43.28,47.44,228900.0],["2024-12-23",47.35,47.88,45.8,47.56,41400.0],["2024-12-24",48.58,53.41,48.02,50.56,87300.0],["2024-12-26",50.23,51.68,49.2,51.2,78200.0],["2024-12-27",50.97,51.76,47.03,47.03,86400.0],["2024-12-30",46.08,47.44,45.5,46.79,68000.0],["2024-12-31",46.66,47.33,45.44,46.17,214900.0],["2025-01-02",46.5,47.41,45.13,45.69,103200.0],["2025-01-03",47.0,50.09,44.6,48.52,117700.0],["2025-01-06",48.19,49.65,46.45,48.43,123100.0],["2025-01-07",48.0,48.6,45.99,46.57,85600.0],["2025-01-08",46.16,46.42,43.25,43.87,103300.0],["2025-01-10",42.98,45.29,39.6,40.16,164700.0],["2025-01-13",39.99,40.61,37.73,37.83,85100.0],["2025-01-14",38.5,40.0,37.07,38.0,101400.0],["2025-01-15",39.0,41.52,38.14,41.13,127600.0],["2025-01-16",41.55,42.72,40.91,42.02,158000.0],["2025-01-17",43.0,44.0,40.89,40.9,199600.0],["2025-01-21",41.07,42.2,39.55,41.38,99000.0],["2025-01-22",41.5,42.3,39.48,42.0,155100.0],["2025-01-23",42.35,43.0,40.9,42.2,113900.0],["2025-01-24",43.0,47.5,40.28,46.74,410500.0],["2025-01-27",45.81,47.37,40.13,41.18,213700.0],["2025-01-28",40.75,40.75,15.3,24.44,1184200.0],["2025-01-29",23.69,25.72,22.12,25.72,293700.0],["2025-01-30",49.5,58.62,47.01,54.84,5545600.0],["2025-01-31",54.99,61.07,52.95,54.14,434500.0],["2025-02-03",54.14,56.0,50.01,50.61,656700.0],["2025-02-04",49.56,50.63,47.21,48.01,411600.0],["2025-02-05",48.0,48.78,46.57,46.81,253200.0],["2025-02-06",46.66,47.35,42.03,42.6,256600.0],["2025-02-07",42.22,42.77,36.44,36.45,354200.0],["2025-02-10",39.98,40.58,34.14,34.77,607600.0],["2025-02-11",33.42,34.56,31.67,31.87,423400.0],["2025-02-12",31.07,32.57,30.71,31.6,380900.0],["2025-02-13",31.31,34.7,31.31,34.42,415600.0],["2025-02-14",34.09,36.11,34.09,35.57,265000.0],["2025-02-18",35.0,35.44,30.9,31.58,388600.0],["2025-02-19",31.11,31.88,30.42,31.49,301900.0],["2025-02-20",31.63,31.71,30.55,30.84,126800.0],["2025-02-21",30.75,31.12,29.33,29.54,316800.0],["2025-02-24",29.6,30.58,27.27,27.27,276100.0],["2025-02-25",27.27,27.64,25.71,26.61,305100.0],["2025-02-26",26.56,27.25,26.29,26.73,242200.0],["2025-02-27",26.76,27.04,25.55,25.57,180600.0],["2025-02-28",25.02,26.18,24.5,25.28,269500.0],["2025-03-03",25.54,25.54,23.41,23.41,224200.0],["2025-03-04",22.86,23.9,22.11,23.13,270600.0],["2025-03-05",23.35,24.21,22.96,23.96,239100.0],["2025-03-06",23.28,23.5,22.4,22.71,178200.0],["2025-03-07",22.64,23.61,22.2,23.18,169600.0],["2025-03-10",22.33,22.89,21.13,21.31,157600.0],["2025-03-11",21.19,22.71,21.05,22.6,170400.0],["2025-03-12",23.38,25.7,22.72,24.62,262300.0],["2025-03-13",24.82,25.61,23.31,23.51,84000.0],["2025-03-14",23.76,25.75,23.76,25.63,142300.0],["2025-03-17",26.09,26.89,23.76,23.96,190800.0],["2025-03-18",23.23,24.6,21.68,21.92,228300.0],["2025-03-19",22.03,23.24,21.16,21.92,255400.0],["2025-03-20",21.6,22.62,21.36,22.18,183000.0],["2025-03-21",23.06,23.06,20.35,21.15,348500.0],["2025-03-24",21.51,22.79,21.19,21.4,275800.0],["2025-03-25",21.25,22.01,20.61,21.22,356700.0],["2025-03-26",21.17,21.17,18.92,19.01,422200.0],["2025-03-27",19.11,19.62,18.62,18.91,217100.0],["2025-03-28",18.69,19.14,18.29,18.65,156800.0],["2025-03-31",18.07,18.64,16.52,17.71,497500.0],["2025-04-01",17.77,18.46,16.51,16.84,199100.0],["2025-04-02",16.53,18.18,16.53,17.89,145100.0],["2025-04-03",17.0,17.27,16.03,16.67,192800.0],["2025-04-04",16.55,16.55,15.2,15.62,172100.0],["2025-04-07",15.0,16.83,14.71,15.53,248500.0],["2025-04-08",16.4,17.0,14.5,14.67,322300.0],["2025-04-09",14.32,17.34,13.7,16.84,429200.0],["2025-04-10",17.47,17.62,16.27,16.68,282800.0],["2025-04-11",16.54,16.72,15.96,16.16,321600.0],["2025-04-14",17.53,18.49,16.87,17.87,235600.0],["2025-04-15",17.89,18.48,17.39,17.94,142200.0],["2025-04-16",17.63,17.99,17.07,17.56,113100.0],["2025-04-17",17.56,17.84,16.83,17.02,213000.0],["2025-04-21",17.88,18.25,16.86,17.92,140000.0],["2025-04-22",18.14,19.7,17.48,19.49,180600.0],["2025-04-23",19.96,21.0,19.52,19.54,187500.0],["2025-04-24",19.58,22.42,19.57,22.38,645400.0],["2025-04-25",21.89,22.07,20.61,21.09,201700.0],["2025-04-28",21.14,21.82,19.9,20.18,134100.0],["2025-04-29",20.0,20.69,19.74,20.23,104700.0],["2025-04-30",19.67,20.91,19.55,20.86,109800.0],["2025-05-01",20.97,21.41,19.62,19.66,155600.0],["2025-05-02",19.97,21.88,19.66,21.75,309500.0],["2025-05-05",21.5,21.99,20.8,21.39,130200.0],["2025-05-06",20.88,21.19,18.7,18.92,265200.0],["2025-05-07",18.87,19.54,18.0,18.97,137900.0],["2025-05-08",18.9,21.28,17.56,21.02,256500.0],["2025-05-09",21.19,21.63,19.34,19.76,168600.0],["2025-05-12",20.74,21.45,20.23,20.71,92900.0],["2025-05-13",20.55,20.55,19.25,20.19,164800.0],["2025-05-14",20.16,20.84,19.25,19.9,136000.0],["2025-05-15",20.22,21.31,19.52,20.69,136300.0],["2025-05-16",21.01,21.86,20.8,20.99,274800.0],["2025-05-19",21.21,23.6,20.68,23.41,345600.0],["2025-05-20",22.9,24.72,22.31,24.56,282600.0],["2025-05-21",23.94,24.16,22.3,22.58,151900.0],["2025-05-22",22.36,23.18,21.88,22.2,100800.0],["2025-05-23",21.9,21.92,21.1,21.65,109000.0],["2025-05-27",22.31,22.31,21.27,21.55,105300.0],["2025-05-28",21.52,21.77,21.2,21.55,65700.0],["2025-05-29",21.79,22.75,21.7,22.4,112400.0],["2025-05-30",22.17,22.2,21.08,21.51,110300.0],["2025-06-02",21.36,23.33,20.94,23.01,241000.0],["2025-06-03",23.02,23.6,22.74,23.28,94100.0],["2025-06-04",23.26,23.63,22.21,22.66,91500.0],["2025-06-05",22.69,22.98,22.13,22.45,93500.0],["2025-06-06",23.69,24.36,22.68,23.06,186300.0],["2025-06-09",23.64,24.55,22.87,24.48,193100.0],["2025-06-10",24.34,25.37,24.15,25.16,208600.0],["2025-06-11",25.75,25.75,23.5,23.5,184900.0],["2025-06-12",22.95,23.47,22.24,22.44,150300.0],["2025-06-13",21.92,22.75,21.31,21.89,155900.0],["2025-06-16",22.26,22.26,21.23,21.55,121800.0],["2025-06-17",21.29,22.04,20.51,20.51,89500.0],["2025-06-18",20.4,20.51,19.39,19.8,321600.0],["2025-06-20",19.8,20.58,19.1,19.81,398700.0],["2025-06-23",19.44,19.46,17.97,18.75,224000.0],["2025-06-24",19.08,20.49,18.97,20.17,114400.0],["2025-06-25",19.93,20.75,19.57,20.35,157900.0],["2025-06-26",20.33,20.67,19.65,20.07,145000.0],["2025-06-27",20.05,20.57,19.25,19.8,1664100.0],["2025-06-30",19.91,20.35,19.42,19.87,113300.0],["2025-07-01",19.56,21.07,19.13,20.16,160900.0],["2025-07-02",20.13,21.46,20.13,21.09,113600.0],["2025-07-03",21.31,21.39,20.93,21.34,35900.0],["2025-07-07",21.4,21.4,20.4,20.78,118600.0],["2025-07-08",20.78,21.09,20.39,20.61,146300.0],["2025-07-09",20.94,22.01,20.78,21.55,219000.0],["2025-07-10",21.46,21.83,20.86,21.72,152200.0],["2025-07-11",21.27,22.97,20.78,22.64,382400.0],["2025-07-14",22.65,24.21,22.16,23.12,321200.0],["2025-07-15",23.33,23.58,20.42,21.44,325300.0],["2025-07-16",21.59,22.65,21.23,22.57,215800.0],["2025-07-17",22.65,23.5,22.43,23.28,156900.0],["2025-07-18",23.46,23.78,21.85,21.91,88900.0],["2025-07-21",22.84,23.61,21.41,21.92,154800.0],["2025-07-22",22.0,22.99,21.64,22.22,162400.0],["2025-07-23",22.51,23.87,22.01,22.92,171100.0],["2025-07-24",22.9,23.55,22.27,22.28,192400.0],["2025-07-25",22.38,23.0,22.09,22.32,155400.0],["2025-07-28",22.61,23.27,22.35,22.74,127200.0],["2025-07-29",22.95,23.12,21.99,22.31,309300.0],["2025-07-30",22.75,23.25,22.09,22.52,281100.0],["2025-07-31",22.47,23.0,21.99,22.19,309000.0],["2025-08-01",21.76,21.89,20.62,20.73,388900.0],["2025-08-04",20.84,21.39,20.25,21.16,110400.0],["2025-08-05",21.13,22.61,21.08,22.53,153500.0],["2025-08-06",22.5,23.33,21.73,23.16,252000.0],["2025-08-07",23.35,23.4,21.61,21.92,153100.0],["2025-08-08",21.0,22.4,20.0,22.31,369800.0],["2025-08-11",22.5,23.12,21.61,22.11,184600.0],["2025-08-12",22.33,22.65,21.45,21.88,231000.0],["2025-08-13",22.0,22.75,21.31,22.09,409400.0],["2025-08-14",21.83,24.56,21.7,24.47,400200.0],["2025-08-15",24.64,24.89,23.45,23.51,151300.0],["2025-08-18",23.48,24.82,23.07,24.71,125900.0],["2025-08-19",24.68,24.68,23.51,23.7,106000.0],["2025-08-20",23.82,24.54,23.42,24.08,106300.0],["2025-08-21",24.07,26.0,23.88,25.4,197500.0],["2025-08-22",25.4,26.23,25.33,26.18,258800.0],["2025-08-25",26.17,26.57,24.55,24.57,89100.0],["2025-08-26",24.68,25.8,24.68,25.69,65400.0],["2025-08-27",25.63,26.64,25.63,26.56,96700.0],["2025-08-28",26.67,27.33,25.57,25.57,131200.0],["2025-08-29",25.79,25.94,25.16,25.54,80200.0],["2025-09-02",19.5,19.75,15.88,16.65,2521100.0],["2025-09-03",17.53,17.99,16.27,16.33,1085300.0],["2025-09-04",16.4,18.61,15.34,17.27,1578900.0],["2025-09-05",17.3,18.03,16.72,16.8,683700.0],["2025-09-08",17.0,17.17,16.22,16.31,499200.0],["2025-09-09",16.27,17.56,15.92,17.22,432600.0],["2025-09-10",17.21,18.14,16.9,17.31,395100.0],["2025-09-11",17.22,18.14,17.22,18.03,452000.0],["2025-09-12",18.01,18.1,17.4,17.72,331000.0],["2025-09-15",17.69,18.02,16.48,16.59,239300.0],["2025-09-16",16.61,17.38,15.99,16.01,411800.0],["2025-09-17",16.12,16.3,15.0,15.06,667600.0],["2025-09-18",15.41,16.17,14.84,15.64,737600.0],["2025-09-19",15.75,15.99,14.76,14.98,614600.0],["2025-09-22",14.88,15.8,14.75,15.78,573000.0],["2025-09-23",15.83,15.92,14.98,15.11,358200.0],["2025-09-24",15.01,15.63,14.78,14.99,940000.0],["2025-09-25",14.78,14.97,14.39,14.71,365800.0],["2025-09-26",14.73,15.85,14.73,15.2,647200.0],["2025-09-29",15.31,16.64,15.26,15.92,609100.0],["2025-09-30",15.75,16.84,15.47,15.69,385100.0],["2025-10-01",15.46,16.45,15.46,15.66,316400.0],["2025-10-02",15.72,16.41,15.12,15.25,563500.0],["2025-10-03",15.39,15.46,14.96,15.24,378100.0],["2025-10-06",15.41,15.6,14.81,15.2,240500.0],["2025-10-07",15.31,15.45,14.6,14.91,433000.0],["2025-10-08",15.05,15.72,14.81,15.36,444800.0],["2025-10-09",15.5,18.03,15.32,17.08,1303600.0],["2025-10-10",17.06,17.06,15.73,16.02,513900.0],["2025-10-13",16.02,16.67,15.7,16.09,290700.0],["2025-10-14",15.8,16.86,15.45,16.09,414300.0],["2025-10-15",16.12,18.0,16.11,17.34,449700.0],["2025-10-16",17.51,18.77,17.21,17.65,645800.0],["2025-10-17",17.64,18.0,16.98,17.26,434600.0],["2025-10-20",17.47,19.2,17.04,19.05,556900.0],["2025-10-21",19.04,19.93,18.76,18.99,596500.0],["2025-10-22",18.71,19.1,17.06,17.7,457600.0],["2025-10-23",17.75,18.35,16.91,17.39,497700.0],["2025-10-24",17.65,18.03,17.13,17.15,277300.0],["2025-10-27",17.15,18.94,17.15,18.62,382500.0],["2025-10-28",18.63,19.24,17.62,17.88,259400.0],["2025-10-29",17.7,18.92,17.45,18.62,909400.0],["2025-10-30",23.44,26.0,17.32,17.6,3345600.0],["2025-10-31",17.76,18.88,16.79,18.25,919700.0],["2025-11-03",18.12,18.51,16.59,17.51,598800.0],["2025-11-04",17.0,17.5,16.35,16.74,341100.0],["2025-11-05",16.85,16.85,15.52,16.44,545700.0],["2025-11-06",16.84,20.66,16.59,18.99,1295000.0],["2025-11-07",18.61,20.24,17.7,19.32,639300.0],["2025-11-10",19.69,20.39,18.68,18.88,299300.0],["2025-11-11",18.68,19.43,18.49,18.98,234500.0],["2025-11-12",18.93,19.89,18.67,18.86,522900.0],["2025-11-13",18.62,19.11,17.2,17.58,409500.0],["2025-11-14",17.29,19.15,17.17,18.54,422900.0],["2025-11-17",18.23,19.11,17.67,18.38,412600.0],["2025-11-18",18.17,19.27,17.71,18.28,384600.0],["2025-11-19",18.35,19.68,18.2,18.76,467900.0],["2025-11-20",19.37,20.41,17.68,18.06,405000.0],["2025-11-21",18.44,19.58,17.85,19.18,401900.0],["2025-11-24",19.01,20.71,19.01,19.66,385500.0],["2025-11-25",19.81,21.4,19.39,21.25,355400.0],["2025-11-26",21.12,22.0,21.03,21.39,258300.0],["2025-11-28",21.33,21.85,21.01,21.44,115300.0],["2025-12-01",21.26,21.65,20.26,20.47,261000.0],["2025-12-02",20.41,21.0,18.6,19.02,422500.0],["2025-12-03",19.01,20.88,19.0,20.22,331900.0],["2025-12-04",20.22,21.5,19.56,20.98,290400.0],["2025-12-05",20.99,21.49,19.84,19.92,251400.0],["2025-12-08",20.28,21.0,19.78,20.01,199700.0],["2025-12-09",19.99,20.68,19.56,19.7,155100.0],["2025-12-10",19.58,20.36,19.3,20.16,169200.0],["2025-12-11",20.08,20.62,19.24,19.47,256900.0],["2025-12-12",19.46,19.92,19.07,19.76,132100.0],["2025-12-15",19.99,19.99,18.32,18.39,343300.0],["2025-12-16",18.24,18.96,17.87,18.69,334300.0],["2025-12-17",18.8,19.12,17.79,17.93,172900.0],["2025-12-18",18.16,18.8,17.91,18.37,1621900.0],["2025-12-19",18.48,20.01,18.47,19.56,541200.0],["2025-12-22",19.75,21.52,19.75,21.41,258700.0],["2025-12-23",21.29,21.72,20.8,21.31,256600.0],["2025-12-24",21.45,22.0,21.14,21.8,203500.0],["2025-12-26",21.62,21.8,20.8,20.88,183100.0],["2025-12-29",20.65,21.02,20.18,20.77,166900.0],["2025-12-30",20.84,22.0,20.84,20.99,306500.0],["2025-12-31",21.09,21.2,20.54,20.86,207000.0],["2026-01-02",20.98,21.45,20.61,20.91,143100.0],["2026-01-05",20.95,21.17,18.99,19.71,270000.0],["2026-01-06",19.74,20.88,19.5,20.58,225400.0],["2026-01-07",20.58,21.86,20.58,21.74,321600.0],["2026-01-08",21.26,21.53,20.85,21.46,193900.0],["2026-01-09",21.55,21.8,19.01,20.56,422700.0],["2026-01-12",20.26,20.26,19.05,19.6,158400.0],["2026-01-13",19.55,20.27,19.07,19.75,161300.0],["2026-01-14",19.71,20.13,19.47,19.67,133800.0],["2026-01-15",19.65,19.89,18.97,19.51,215900.0],["2026-01-16",19.54,19.9,18.74,18.8,305600.0],["2026-01-20",18.2,19.45,17.77,19.1,259500.0],["2026-01-21",19.1,19.64,18.22,18.84,182400.0],["2026-01-22",18.95,19.6,18.85,19.05,159000.0],["2026-01-23",19.04,20.66,18.78,20.16,279700.0],["2026-01-26",20.04,20.16,18.83,19.28,218400.0],["2026-01-27",19.38,20.71,19.35,20.37,215900.0],["2026-01-28",20.57,20.73,19.69,19.79,182700.0],["2026-01-29",19.77,21.0,19.54,20.69,310000.0],["2026-01-30",20.59,21.12,19.51,19.99,217200.0],["2026-02-02",19.96,23.12,19.96,22.52,428600.0],["2026-02-03",22.83,26.0,22.6,22.94,562700.0],["2026-02-04",22.94,24.0,21.86,23.22,231100.0],["2026-02-05",23.1,24.53,21.33,22.86,794300.0],["2026-02-06",23.03,24.89,22.68,24.37,291500.0],["2026-02-09",24.42,25.0,23.67,24.83,266600.0],["2026-02-10",17.3,21.83,16.77,21.05,3481100.0],["2026-02-11",20.73,22.25,18.43,22.01,1362600.0],["2026-02-12",23.46,24.61,22.37,22.71,702100.0],["2026-02-13",23.62,24.5,22.19,22.28,411200.0],["2026-02-17",22.05,22.87,20.93,21.09,302000.0],["2026-02-18",21.16,22.64,20.76,21.12,457500.0],["2026-02-19",21.01,21.99,20.72,21.0,432200.0],["2026-02-20",20.95,21.73,20.52,21.37,249000.0],["2026-02-23",21.04,21.93,21.0,21.19,177000.0],["2026-02-24",21.27,22.01,21.14,21.35,214500.0],["2026-02-25",21.34,23.5,20.95,23.11,494100.0],["2026-02-26",23.09,24.65,22.0,23.93,297600.0],["2026-02-27",24.12,24.3,22.82,23.45,225700.0],["2026-03-02",22.81,23.8,22.59,23.0,185000.0],["2026-03-03",22.06,24.83,21.7,24.4,323100.0],["2026-03-04",24.4,27.54,23.89,27.41,483500.0],["2026-03-05",27.25,28.98,26.78,27.85,471900.0],["2026-03-06",27.8,36.03,27.38,35.87,1145400.0],["2026-03-09",35.15,35.8,31.91,34.0,726700.0],["2026-03-10",33.87,34.54,32.12,33.24,451000.0],["2026-03-11",32.88,35.43,32.13,34.79,415200.0],["2026-03-12",34.32,35.0,32.98,34.12,260300.0],["2026-03-13",34.68,34.68,31.39,33.31,270300.0],["2026-03-16",33.57,34.46,32.21,32.4,114700.0],["2026-03-17",32.36,32.97,31.42,31.48,220500.0],["2026-03-18",31.37,32.54,30.69,32.15,201400.0],["2026-03-19",32.04,32.46,30.77,30.83,290900.0],["2026-03-20",30.75,31.42,29.42,29.88,290700.0],["2026-03-23",30.42,30.73,29.31,29.44,195900.0],["2026-03-24",29.35,30.26,28.2,30.07,123700.0],["2026-03-25",30.26,31.84,30.25,31.06,204400.0],["2026-03-26",30.5,31.99,30.5,30.76,129800.0],["2026-03-27",30.45,31.05,29.23,29.35,157700.0],["2026-03-30",29.4,29.99,28.8,28.87,230100.0],["2026-03-31",29.68,31.64,29.68,30.91,152800.0],["2026-04-01",31.05,32.27,30.7,30.78,158900.0],["2026-04-02",30.28,31.8,30.05,30.52,163100.0],["2026-04-06",30.63,31.49,29.85,29.98,168400.0],["2026-04-07",29.67,29.72,28.42,29.04,311600.0],["2026-04-08",29.79,30.56,29.08,30.06,161000.0],["2026-04-09",29.86,31.19,29.68,31.09,167100.0],["2026-04-10",31.07,31.28,30.11,30.72,99300.0],["2026-04-13",30.72,31.37,29.85,29.96,218600.0],["2026-04-14",30.55,31.48,29.39,29.95,198300.0],["2026-04-15",30.1,30.36,28.86,29.69,169300.0],["2026-04-16",29.66,29.85,29.0,29.68,127400.0],["2026-04-17",30.36,30.38,29.29,29.51,175200.0],["2026-04-20",29.41,29.41,28.4,28.76,219800.0],["2026-04-21",28.93,29.61,27.41,27.64,451500.0],["2026-04-22",28.04,28.5,26.83,28.5,242700.0],["2026-04-23",28.3,29.35,27.54,28.44,335800.0],["2026-04-24",28.96,28.96,27.56,28.54,255800.0],["2026-04-27",28.52,29.77,28.2,28.75,154900.0],["2026-04-28",29.03,29.03,26.61,27.2,185000.0],["2026-04-29",27.15,27.66,26.73,27.07,225500.0],["2026-04-30",27.31,28.07,27.1,27.97,129900.0],["2026-05-01",28.06,29.27,27.33,29.06,117300.0],["2026-05-04",29.02,30.5,29.02,29.65,180200.0],["2026-05-05",29.96,29.96,28.74,29.36,96700.0],["2026-05-06",29.32,30.12,28.8,29.02,237400.0],["2026-05-07",28.69,28.8,26.31,26.87,242100.0],["2026-05-08",27.0,30.36,27.0,29.0,432700.0],["2026-05-11",28.99,30.27,26.98,27.52,548500.0],["2026-05-12",27.81,28.12,26.68,27.96,237600.0],["2026-05-13",27.93,29.31,27.43,28.81,222400.0],["2026-05-14",28.9,30.43,28.12,29.8,234900.0],["2026-05-15",29.26,29.38,27.78,27.89,298100.0],["2026-05-18",27.76,28.08,26.91,27.7,377800.0],["2026-05-19",27.38,28.2,26.98,27.29,215800.0],["2026-05-20",27.37,28.87,27.1,28.84,180800.0],["2026-05-21",28.48,29.09,27.94,28.52,103200.0],["2026-05-22",28.54,29.25,27.91,29.12,109600.0],["2026-05-26",30.92,32.26,29.35,29.99,367300.0],["2026-05-27",29.97,31.05,28.55,30.43,228400.0],["2026-05-28",30.43,30.65,29.48,29.78,89200.0],["2026-05-29",29.93,31.86,29.5,31.17,336500.0],["2026-06-01",30.83,30.95,28.71,28.89,157200.0],["2026-06-02",28.51,28.72,27.28,27.43,189500.0],["2026-06-03",27.39,28.72,27.0,28.42,131000.0],["2026-06-04",28.8,29.64,28.4,29.13,65200.0],["2026-06-05",29.13,29.39,28.0,29.0,85500.0],["2026-06-08",28.96,29.51,28.25,29.1,84400.0],["2026-06-09",29.41,30.5,27.18,28.56,258800.0],["2026-06-10",27.96,29.32,27.64,28.05,101700.0],["2026-06-11",27.57,30.29,27.3,29.34,158800.0],["2026-06-12",29.3,30.38,28.81,30.28,101600.0],["2026-06-15",30.58,31.03,29.26,29.39,103600.0],["2026-06-16",29.51,30.17,28.3,30.01,88200.0],["2026-06-17",30.06,31.21,29.15,30.06,190400.0],["2026-06-18",30.82,31.23,29.27,30.02,106700.0],["2026-06-22",30.07,31.0,30.03,30.34,106800.0],["2026-06-23",30.29,31.31,29.54,30.59,86300.0],["2026-06-24",30.59,31.61,30.49,30.72,95800.0],["2026-06-25",30.96,31.29,30.19,31.03,80000.0],["2026-06-26",31.26,32.11,30.23,31.99,307200.0],["2026-06-29",32.15,33.24,31.06,33.09,256800.0],["2026-06-30",33.48,35.2,33.28,34.38,193600.0],["2026-07-01",34.11,34.57,31.72,32.74,231700.0],["2026-07-02",32.75,38.12,32.13,37.93,480000.0],["2026-07-06",38.4,39.5278,35.02,35.22,244534.091937],["2026-07-07",35.31,38.3295,34.565,36.535,364973.415819],["2026-07-08",36.31,37.75,34.6628,35.48,278852.456055],["2026-07-09",35.34,36.335,34.651,35.27,216249.151406],["2026-07-10",35.58,35.58,33.86,34.37,100569.427056],["2026-07-13",33.95,34.95,32.2851,34.34,150123.776356],["2026-07-14",34.69,35.48,34.415,34.81,263142.849659],["2026-07-15",34.45,35,32.25,32.5,239405.981845],["2026-07-16",31.79,32.66,30.3,30.65,162808.419294],["2026-07-17",30.18,32.75,30.18,32.6,289262.841043],["2026-07-20",32.63,33.4,31.38,32.07,145780.036147],["2026-07-21",32.04,33.255,31.88,32.8,146205.242921],["2026-07-22",32.59,32.59,31.355,31.59,127717.34853],["2026-07-23",31.18,32.025,30.9,31.61,105057.292539],["2026-07-24",31.61,31.73,30.245,30.37,99105.947087],["2026-07-27",30.53,31.54,30.33,30.61,160856.741672],["2026-07-28",30.78,30.78,29.39,29.8,146347.510948],["2026-07-29",29.83,30.4964,27.96,28.43,165220.533602],["2026-07-30",28.28,29.075,27.82,28.51,185474.821176],["2026-07-31",28.47,28.599,27.24,28.03,253092.141738],["2026-08-03",27.8,28.27,27.305,27.92,106035.670856],["2026-08-04",28.27,29.51,27.805,29.17,145906.882625],["2026-08-05",29.49,30.01,28.57,29.56,125942.520195],["2026-08-06",29.91,30.805,29.5125,30.22,91970.326104],["2026-08-07",30.79,31.84,30.45,30.98,271645.382828],["2026-08-10",31.12,31.12,30,30.565,23203.214959],["2026-08-11",33.09,33.7448,31.7,31.87,162585.296089],["2026-08-12",31.89,37.3,31.89,36.83,665622.189812],["2026-08-13",37.06,37.4,33.85,33.98,277752.132063]]}