{"t":"XPEL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-01",5.409,5.409,5.409,5.409,0.0],["2019-07-02",5.446,5.51,5.39,5.51,10800.0],["2019-07-03",5.5,5.51,5.4,5.45,5800.0],["2019-07-05",5.26,5.49,5.26,5.32,3500.0],["2019-07-08",5.32,5.32,5.26,5.26,3000.0],["2019-07-09",5.26,5.46,5.14,5.14,1000.0],["2019-07-10",5.14,5.462,5.14,5.462,63700.0],["2019-07-11",5.462,5.462,5.462,5.462,0.0],["2019-07-12",5.392,5.392,5.39,5.39,500.0],["2019-07-15",5.3,5.3,5.3,5.3,500.0],["2019-07-16",5.212,5.502,5.202,5.502,27100.0],["2019-07-17",5.5,5.522,5.41,5.522,6000.0],["2019-07-18",5.604,5.61,5.604,5.61,1200.0],["2019-07-19",6.0,6.15,5.63,6.01,17400.0],["2019-07-22",6.9,6.9,6.0,6.5,22200.0],["2019-07-23",6.44,7.408,6.301,7.0,103300.0],["2019-07-24",7.243,8.74,7.01,7.38,73500.0],["2019-07-25",7.5,7.5,6.696,6.88,94900.0],["2019-07-26",6.95,6.95,6.55,6.57,16300.0],["2019-07-29",6.58,6.74,6.25,6.271,10700.0],["2019-07-30",6.14,6.5,6.01,6.37,30800.0],["2019-07-31",6.37,6.53,6.34,6.465,21300.0],["2019-08-01",6.74,7.0,6.51,7.0,47500.0],["2019-08-02",7.0,7.0,6.7,6.716,25000.0],["2019-08-05",6.7,6.825,6.0,6.8,25900.0],["2019-08-06",6.44,6.93,6.25,6.673,33600.0],["2019-08-07",6.74,7.0,6.5,6.95,98700.0],["2019-08-08",7.0,7.0,6.613,6.85,16700.0],["2019-08-09",6.5,6.895,6.5,6.795,7900.0],["2019-08-12",6.788,7.2,6.788,7.15,32300.0],["2019-08-13",7.15,7.2,6.7,7.1,26300.0],["2019-08-14",7.0,7.097,6.816,7.08,87500.0],["2019-08-15",6.95,7.14,6.9,7.14,35700.0],["2019-08-16",6.85,7.2,6.85,7.18,45400.0],["2019-08-19",7.2,7.2,6.9,7.17,92700.0],["2019-08-20",6.9,7.012,6.665,6.86,46700.0],["2019-08-21",7.04,8.55,7.04,8.45,565000.0],["2019-08-22",8.0,8.85,7.91,8.79,349100.0],["2019-08-23",8.79,9.03,8.25,8.55,210500.0],["2019-08-26",8.62,8.913,8.26,8.79,60200.0],["2019-08-27",8.73,8.869,8.34,8.78,73700.0],["2019-08-28",8.77,9.94,8.52,9.94,127700.0],["2019-08-29",9.98,10.29,9.368,10.27,173500.0],["2019-08-30",10.27,10.815,10.15,10.52,278400.0],["2019-09-03",10.59,10.6,9.67,10.23,96700.0],["2019-09-04",10.75,12.36,10.701,11.08,291000.0],["2019-09-05",11.25,11.89,11.13,11.6,174800.0],["2019-09-06",11.98,11.99,11.201,11.74,236600.0],["2019-09-09",11.9,13.2,11.9,12.72,547400.0],["2019-09-10",12.66,12.72,11.0,11.1,500700.0],["2019-09-11",10.9,11.9,9.21,10.68,469900.0],["2019-09-12",10.68,10.91,9.75,10.09,246800.0],["2019-09-13",9.98,11.18,9.75,10.88,137800.0],["2019-09-16",10.88,11.82,10.546,11.55,190400.0],["2019-09-17",11.6,11.87,11.01,11.87,289800.0],["2019-09-18",11.81,12.0,11.03,11.24,310900.0],["2019-09-19",11.25,12.25,11.25,11.89,251600.0],["2019-09-20",11.94,12.391,11.61,11.61,511600.0],["2019-09-23",11.61,12.17,10.82,11.07,164700.0],["2019-09-24",11.15,11.74,10.94,11.3,181200.0],["2019-09-25",11.27,11.45,10.851,11.14,47700.0],["2019-09-26",11.15,11.92,11.13,11.73,89900.0],["2019-09-27",11.75,11.95,11.29,11.5,134200.0],["2019-09-30",11.65,11.95,11.29,11.8,73200.0],["2019-10-01",11.92,12.15,11.542,11.67,215000.0],["2019-10-02",11.59,11.59,10.15,11.1,189000.0],["2019-10-03",10.97,11.1,10.32,10.71,50500.0],["2019-10-04",10.59,10.8,10.4,10.74,50600.0],["2019-10-07",10.81,10.97,10.54,10.65,46000.0],["2019-10-08",10.51,10.55,10.0,10.33,87300.0],["2019-10-09",10.41,10.95,10.035,10.46,56800.0],["2019-10-10",10.45,10.53,9.76,9.9,68500.0],["2019-10-11",9.95,10.58,9.7,9.9,178400.0],["2019-10-14",9.8,9.804,9.15,9.34,90000.0],["2019-10-15",9.39,9.56,9.28,9.52,52400.0],["2019-10-16",9.45,9.6,9.304,9.58,30400.0],["2019-10-17",9.59,10.19,9.57,10.03,49500.0],["2019-10-18",10.05,10.41,9.955,10.2,41400.0],["2019-10-21",10.3,10.41,9.95,10.17,48700.0],["2019-10-22",10.25,10.42,10.02,10.3,95700.0],["2019-10-23",10.25,11.35,10.123,11.04,217800.0],["2019-10-24",11.06,11.451,10.588,11.2,47300.0],["2019-10-25",11.15,11.27,10.67,10.85,64300.0],["2019-10-28",10.92,11.3,10.68,10.77,97300.0],["2019-10-29",10.76,11.24,10.54,10.57,32500.0],["2019-10-30",10.57,11.62,10.382,11.08,123500.0],["2019-10-31",11.14,11.28,10.81,10.9,51700.0],["2019-11-01",10.98,11.091,10.62,10.75,60500.0],["2019-11-04",10.79,10.98,10.75,10.81,59800.0],["2019-11-05",10.85,10.97,10.64,10.93,126600.0],["2019-11-06",10.93,11.14,10.7,10.76,133800.0],["2019-11-07",10.85,10.85,10.75,10.8,81000.0],["2019-11-08",10.85,10.96,10.75,10.81,64800.0],["2019-11-11",11.35,14.19,11.35,14.14,970200.0],["2019-11-12",14.15,14.65,13.12,13.76,457000.0],["2019-11-13",13.7,14.02,13.06,13.93,154600.0],["2019-11-14",13.91,14.09,13.51,13.89,133200.0],["2019-11-15",13.96,15.135,13.91,14.8,367300.0],["2019-11-18",15.0,15.69,14.5,15.65,377900.0],["2019-11-19",15.9,16.0,14.15,14.48,292600.0],["2019-11-20",14.41,14.675,13.85,14.27,194000.0],["2019-11-21",14.48,16.14,13.65,15.84,849000.0],["2019-11-22",15.98,16.15,15.58,15.97,213700.0],["2019-11-25",16.19,16.23,15.4,15.7,247100.0],["2019-11-26",15.76,16.0,15.43,15.92,107900.0],["2019-11-27",16.0,16.1,15.6,15.9,98400.0],["2019-11-29",15.85,15.9,15.65,15.7,34400.0],["2019-12-02",15.86,16.01,15.4,15.63,99400.0],["2019-12-03",15.48,16.266,15.41,16.0,181500.0],["2019-12-04",16.13,16.19,15.65,16.0,121400.0],["2019-12-05",16.02,16.05,15.493,15.57,84800.0],["2019-12-06",15.6,16.13,15.6,15.98,82100.0],["2019-12-09",15.98,15.98,15.12,15.42,130900.0],["2019-12-10",15.41,15.41,14.62,15.06,181800.0],["2019-12-11",15.08,15.7,14.85,15.61,86300.0],["2019-12-12",15.61,15.99,15.57,15.98,80200.0],["2019-12-13",16.0,16.0,15.52,15.7,67300.0],["2019-12-16",15.69,15.86,15.15,15.46,112700.0],["2019-12-17",15.45,15.472,14.69,14.91,100400.0],["2019-12-18",14.8,15.03,14.4,14.57,106600.0],["2019-12-19",14.42,14.5,14.03,14.4,138600.0],["2019-12-20",14.41,14.667,14.12,14.54,149300.0],["2019-12-23",14.6,14.94,14.5,14.83,69400.0],["2019-12-24",14.84,14.9,14.55,14.75,114600.0],["2019-12-26",14.75,14.82,14.6,14.65,40900.0],["2019-12-27",14.65,14.87,14.53,14.64,99200.0],["2019-12-30",14.6,14.71,14.4,14.55,109200.0],["2019-12-31",14.53,14.87,14.41,14.65,164400.0],["2020-01-02",14.71,14.9,14.24,14.35,89400.0],["2020-01-03",14.43,15.87,14.43,15.52,365400.0],["2020-01-06",15.81,15.87,15.028,15.3,198500.0],["2020-01-07",15.5,15.55,14.15,14.34,248200.0],["2020-01-08",14.2,14.958,14.16,14.37,117200.0],["2020-01-09",14.39,14.623,14.35,14.4,139500.0],["2020-01-10",14.49,14.5,14.19,14.25,156100.0],["2020-01-13",14.25,14.7,14.25,14.68,313100.0],["2020-01-14",14.74,14.94,14.46,14.68,148800.0],["2020-01-15",14.84,14.99,14.6,14.89,133600.0],["2020-01-16",14.98,15.268,14.68,14.7,170100.0],["2020-01-17",14.79,14.935,14.75,14.92,81500.0],["2020-01-21",14.95,15.7,14.95,15.39,251000.0],["2020-01-22",15.6,17.78,15.6,16.35,924000.0],["2020-01-23",16.52,17.45,16.5,17.05,414200.0],["2020-01-24",17.18,18.0,16.27,16.85,397300.0],["2020-01-27",16.27,16.27,14.37,15.85,618800.0],["2020-01-28",15.87,16.58,15.064,16.24,325200.0],["2020-01-29",16.36,17.28,15.898,16.26,284400.0],["2020-01-30",16.04,16.93,16.03,16.42,153000.0],["2020-01-31",16.56,16.93,16.33,16.6,215700.0],["2020-02-03",16.74,17.8,16.7,17.68,348300.0],["2020-02-04",18.0,18.05,15.9,16.46,390900.0],["2020-02-05",17.37,17.43,16.71,16.86,126200.0],["2020-02-06",17.07,17.26,16.35,16.81,181800.0],["2020-02-07",16.8,16.94,16.351,16.61,132200.0],["2020-02-10",16.69,17.41,16.69,17.28,116900.0],["2020-02-11",17.39,17.4,15.67,15.8,276500.0],["2020-02-12",15.85,16.18,15.66,16.0,125200.0],["2020-02-13",15.92,16.05,15.7,16.03,96100.0],["2020-02-14",15.8,15.99,15.29,15.66,154300.0],["2020-02-18",15.7,15.745,14.4,14.97,292100.0],["2020-02-19",15.19,15.25,14.46,14.85,210200.0],["2020-02-20",14.85,15.65,14.6,15.21,162000.0],["2020-02-21",15.71,15.81,14.46,14.51,168500.0],["2020-02-24",14.1,14.3,12.89,13.42,265800.0],["2020-02-25",13.46,13.72,12.68,13.12,268900.0],["2020-02-26",13.12,13.12,12.63,13.07,225200.0],["2020-02-27",12.66,12.81,11.85,12.49,244600.0],["2020-02-28",11.97,13.0,11.57,12.91,318000.0],["2020-03-02",12.94,13.0,12.03,12.47,184500.0],["2020-03-03",12.49,12.75,11.93,12.07,176400.0],["2020-03-04",12.62,12.92,12.06,12.81,141200.0],["2020-03-05",12.38,12.69,12.06,12.09,89500.0],["2020-03-06",11.8,12.25,11.572,11.8,147600.0],["2020-03-09",10.76,11.17,9.865,9.99,309900.0],["2020-03-10",10.22,10.87,10.0,10.48,178800.0],["2020-03-11",10.26,10.45,9.65,9.65,227700.0],["2020-03-12",9.03,9.11,8.55,8.87,221900.0],["2020-03-13",9.31,9.73,8.48,9.21,146100.0],["2020-03-16",8.0,10.74,7.5,10.14,410700.0],["2020-03-17",10.33,11.0,9.36,10.66,293100.0],["2020-03-18",9.85,10.27,7.51,9.36,360500.0],["2020-03-19",9.04,10.85,8.95,10.69,347100.0],["2020-03-20",10.7,10.9,9.57,9.66,205600.0],["2020-03-23",9.5,9.5,8.4,8.63,235800.0],["2020-03-24",9.19,9.81,9.15,9.34,141200.0],["2020-03-25",9.25,10.26,9.11,9.91,362400.0],["2020-03-26",10.1,11.25,10.0,10.55,236500.0],["2020-03-27",10.24,10.6,10.01,10.48,67700.0],["2020-03-30",10.42,10.42,9.41,10.01,142600.0],["2020-03-31",10.0,10.41,10.0,10.02,200700.0],["2020-04-01",10.0,10.0,9.0,9.55,166400.0],["2020-04-02",9.47,9.984,9.11,9.58,83400.0],["2020-04-03",9.57,9.88,8.428,9.3,137900.0],["2020-04-06",9.52,10.22,9.21,10.11,184700.0],["2020-04-07",10.49,11.72,10.28,10.89,377100.0],["2020-04-08",10.9,12.5,10.78,12.22,325500.0],["2020-04-09",12.5,12.78,11.6,12.0,126000.0],["2020-04-13",12.0,12.0,11.02,11.61,146100.0],["2020-04-14",11.97,12.2,11.57,11.7,111800.0],["2020-04-15",11.56,11.59,10.88,11.13,116800.0],["2020-04-16",11.05,11.94,11.05,11.39,142900.0],["2020-04-17",11.79,11.96,11.45,11.86,113100.0],["2020-04-20",11.8,11.966,10.83,10.99,151000.0],["2020-04-21",10.64,10.64,9.96,10.05,186400.0],["2020-04-22",10.4,11.19,10.01,10.67,165800.0],["2020-04-23",10.67,11.05,10.535,10.96,91000.0],["2020-04-24",11.04,11.1,10.61,10.92,102400.0],["2020-04-27",11.06,11.89,11.06,11.8,195200.0],["2020-04-28",11.98,13.29,11.77,12.58,247800.0],["2020-04-29",12.8,13.25,12.8,12.93,127000.0],["2020-04-30",13.27,13.27,12.27,12.48,140300.0],["2020-05-01",12.19,12.41,11.81,12.04,151000.0],["2020-05-04",12.0,12.74,11.58,12.54,165500.0],["2020-05-05",12.73,12.922,12.35,12.35,125500.0],["2020-05-06",12.47,12.88,12.19,12.25,80700.0],["2020-05-07",12.3,12.66,12.15,12.18,134400.0],["2020-05-08",12.41,13.2,12.337,12.9,193100.0],["2020-05-11",12.97,13.44,12.52,13.23,206200.0],["2020-05-12",13.39,13.63,13.01,13.01,152300.0],["2020-05-13",12.96,13.11,11.66,11.74,351500.0],["2020-05-14",11.68,12.87,10.71,12.68,382600.0],["2020-05-15",12.7,13.0,12.05,12.94,223700.0],["2020-05-18",12.87,13.91,12.8,13.8,280000.0],["2020-05-19",13.79,14.5,13.5,14.19,238700.0],["2020-05-20",14.51,14.9,13.39,13.54,229600.0],["2020-05-21",13.86,14.73,13.8,14.36,189400.0],["2020-05-22",14.35,14.69,13.73,14.1,217600.0],["2020-05-26",14.5,15.58,14.366,15.5,351100.0],["2020-05-27",15.85,16.19,15.06,16.08,286500.0],["2020-05-28",16.0,16.06,15.02,15.1,161400.0],["2020-05-29",15.31,15.37,14.691,14.93,141000.0],["2020-06-01",15.0,15.62,14.99,15.42,152300.0],["2020-06-02",15.23,15.74,15.135,15.53,129000.0],["2020-06-03",15.61,15.98,15.11,15.75,166200.0],["2020-06-04",15.73,15.94,15.37,15.73,118800.0],["2020-06-05",16.0,16.43,15.56,16.42,188300.0],["2020-06-08",16.45,17.08,16.34,16.71,255200.0],["2020-06-09",16.44,16.57,15.63,16.12,161400.0],["2020-06-10",15.91,17.09,15.74,16.69,248500.0],["2020-06-11",15.75,16.43,15.11,15.35,227100.0],["2020-06-12",15.89,16.61,15.41,15.89,205200.0],["2020-06-15",15.36,16.92,15.36,16.82,148000.0],["2020-06-16",16.99,17.27,15.96,16.14,310200.0],["2020-06-17",16.2,16.48,15.785,16.44,155700.0],["2020-06-18",16.43,16.83,16.04,16.31,145100.0],["2020-06-19",16.41,17.08,16.325,17.08,372100.0],["2020-06-22",16.97,17.23,16.51,16.82,385100.0],["2020-06-23",16.97,17.2,16.75,16.94,186100.0],["2020-06-24",16.53,17.055,16.19,16.65,233500.0],["2020-06-25",16.63,16.98,16.61,16.86,239700.0],["2020-06-26",16.66,16.92,15.55,15.76,2373300.0],["2020-06-29",15.76,16.0,14.46,15.94,275700.0],["2020-06-30",16.02,16.13,15.33,15.64,219200.0],["2020-07-01",15.64,15.86,14.52,15.55,430500.0],["2020-07-02",15.74,15.79,14.79,15.11,209600.0],["2020-07-06",15.5,15.5,14.92,15.2,129900.0],["2020-07-07",15.03,15.06,14.44,14.49,142100.0],["2020-07-08",14.43,14.78,14.21,14.75,108700.0],["2020-07-09",14.61,14.75,14.06,14.36,138400.0],["2020-07-10",14.32,14.85,14.26,14.81,72200.0],["2020-07-13",15.11,15.2,14.596,14.66,112500.0],["2020-07-14",14.58,15.0,14.47,14.88,81400.0],["2020-07-15",15.15,15.15,14.61,14.95,117900.0],["2020-07-16",14.85,15.03,14.54,14.84,63500.0],["2020-07-17",14.82,14.91,14.5,14.76,109700.0],["2020-07-20",14.72,16.49,14.621,16.075,506000.0],["2020-07-21",16.11,16.26,15.5,15.64,97000.0],["2020-07-22",15.51,16.05,15.32,15.53,115700.0],["2020-07-23",15.57,16.28,15.3,15.58,113600.0],["2020-07-24",15.37,15.94,15.31,15.55,65800.0],["2020-07-27",15.7,16.5,15.7,16.32,152700.0],["2020-07-28",16.3,16.3,15.88,16.05,47400.0],["2020-07-29",16.07,17.72,16.07,16.66,345400.0],["2020-07-30",16.39,17.09,16.0,16.76,107500.0],["2020-07-31",16.77,16.83,16.2,16.83,128800.0],["2020-08-03",16.83,19.24,16.83,19.21,482800.0],["2020-08-04",18.86,19.63,17.89,19.25,406100.0],["2020-08-05",19.51,20.58,19.41,20.1,205400.0],["2020-08-06",20.17,20.274,19.54,19.99,115000.0],["2020-08-07",19.93,20.11,19.79,20.06,97700.0],["2020-08-10",20.03,20.44,19.76,20.15,160200.0],["2020-08-11",20.12,21.0,19.55,20.66,152800.0],["2020-08-12",22.8,28.7,22.51,27.46,2096200.0],["2020-08-13",27.22,28.635,26.29,28.52,450800.0],["2020-08-14",28.53,30.29,28.356,29.61,371300.0],["2020-08-17",28.72,29.01,26.525,28.47,421400.0],["2020-08-18",28.22,28.794,27.05,28.0,200300.0],["2020-08-19",28.0,28.28,27.12,28.1,184000.0],["2020-08-20",28.0,30.0,27.34,27.53,441300.0],["2020-08-21",27.51,27.55,24.75,26.03,450000.0],["2020-08-24",26.37,26.954,24.84,25.5,263200.0],["2020-08-25",25.5,26.08,25.03,25.39,160800.0],["2020-08-26",25.45,26.3,24.65,25.69,257600.0],["2020-08-27",25.83,25.87,24.36,24.95,207900.0],["2020-08-28",25.0,25.0,24.27,24.86,107700.0],["2020-08-31",25.0,25.5,24.706,24.9,150700.0],["2020-09-01",24.99,26.29,24.68,25.42,262300.0],["2020-09-02",25.62,26.18,24.82,25.52,111400.0],["2020-09-03",25.55,25.94,23.44,24.09,191700.0],["2020-09-04",24.04,24.45,22.1,23.57,166800.0],["2020-09-08",23.09,24.04,22.5,23.36,128100.0],["2020-09-09",23.78,24.84,23.58,24.41,227000.0],["2020-09-10",24.84,25.25,24.17,24.48,120500.0],["2020-09-11",24.63,24.823,23.593,23.92,62800.0],["2020-09-14",24.64,28.6,23.99,28.23,525100.0],["2020-09-15",28.4,28.676,26.4,27.46,145100.0],["2020-09-16",27.93,28.54,26.77,27.14,202200.0],["2020-09-17",26.55,27.19,25.51,25.93,236100.0],["2020-09-18",26.47,26.55,25.05,26.25,412900.0],["2020-09-21",25.5,25.615,22.56,23.45,408200.0],["2020-09-22",23.54,23.72,22.89,23.65,174000.0],["2020-09-23",23.68,25.54,23.51,24.03,283000.0],["2020-09-24",23.66,23.814,22.85,23.15,106300.0],["2020-09-25",23.22,24.36,23.07,23.74,125400.0],["2020-09-28",24.31,24.81,23.5,24.64,117200.0],["2020-09-29",24.98,26.13,24.76,25.66,168100.0],["2020-09-30",25.77,26.72,25.36,26.08,168900.0],["2020-10-01",26.44,27.18,26.12,27.08,148200.0],["2020-10-02",26.34,26.95,26.02,26.56,142800.0],["2020-10-05",26.97,27.5,25.01,26.7,203200.0],["2020-10-06",26.8,27.23,26.02,26.36,144000.0],["2020-10-07",26.85,28.86,25.44,25.73,978700.0],["2020-10-08",26.12,26.858,25.81,26.25,112000.0],["2020-10-09",26.6,28.11,26.295,28.01,269700.0],["2020-10-12",28.0,28.2,26.835,27.23,296300.0],["2020-10-13",27.27,29.61,27.25,29.08,354200.0],["2020-10-14",30.3,31.98,26.86,27.38,802300.0],["2020-10-15",26.56,27.72,25.65,27.52,153600.0],["2020-10-16",27.91,27.91,26.59,27.5,117300.0],["2020-10-19",27.58,27.59,26.3,26.51,147800.0],["2020-10-20",26.5,27.45,26.26,26.95,168100.0],["2020-10-21",27.03,27.47,26.81,26.86,236000.0],["2020-10-22",27.01,27.35,26.074,26.6,133500.0],["2020-10-23",26.81,27.11,26.21,26.6,93200.0],["2020-10-26",26.35,26.7,25.5,26.25,226900.0],["2020-10-27",26.21,26.4,25.53,25.7,212700.0],["2020-10-28",25.5,26.06,24.68,25.79,420400.0],["2020-10-29",25.72,26.808,25.46,26.23,96700.0],["2020-10-30",26.16,26.16,24.6,24.78,154200.0],["2020-11-02",25.27,26.56,24.78,26.31,184600.0],["2020-11-03",26.72,27.48,26.4,27.38,153000.0],["2020-11-04",27.8,28.3,27.12,28.27,186800.0],["2020-11-05",29.1,29.58,27.66,28.76,233200.0],["2020-11-06",28.89,29.06,27.985,28.4,123200.0],["2020-11-09",29.34,29.9,27.25,28.58,457700.0],["2020-11-10",28.6,30.93,28.53,30.88,605000.0],["2020-11-11",32.8,33.371,27.76,30.77,865700.0],["2020-11-12",30.96,34.0,30.95,33.0,674400.0],["2020-11-13",33.41,37.705,33.41,37.52,895100.0],["2020-11-16",37.166,37.928,35.31,36.94,524600.0],["2020-11-17",37.0,38.49,36.24,37.25,231000.0],["2020-11-18",37.0,37.43,35.77,36.82,401700.0],["2020-11-19",36.48,37.09,34.6,35.33,248500.0],["2020-11-20",35.32,36.29,34.21,35.95,330200.0],["2020-11-23",36.99,36.99,34.63,36.25,305300.0],["2020-11-24",36.72,38.96,36.24,37.3,321800.0],["2020-11-25",37.75,38.2,36.31,37.57,174400.0],["2020-11-27",37.77,39.42,37.7,38.59,135700.0],["2020-11-30",38.82,39.41,36.62,37.88,416000.0],["2020-12-01",38.6,39.85,38.13,39.05,210000.0],["2020-12-02",39.39,40.37,38.165,40.0,255000.0],["2020-12-03",40.0,42.755,40.0,41.69,234300.0],["2020-12-04",42.0,43.44,41.7,43.03,194200.0],["2020-12-07",43.5,44.95,41.15,44.7,269900.0],["2020-12-08",44.84,46.09,44.11,45.98,202700.0],["2020-12-09",46.21,49.77,44.6,45.51,550400.0],["2020-12-10",45.0,45.53,42.74,44.67,229200.0],["2020-12-11",44.22,47.59,44.175,46.52,188300.0],["2020-12-14",47.19,50.28,46.2,46.46,395100.0],["2020-12-15",47.98,51.67,47.4,49.02,476500.0],["2020-12-16",49.41,51.171,47.7,50.07,210700.0],["2020-12-17",50.5,53.865,50.05,51.49,258000.0],["2020-12-18",51.97,53.49,50.31,53.2,339400.0],["2020-12-21",53.2,53.71,50.5,53.34,329800.0],["2020-12-22",53.27,54.96,50.76,52.47,358800.0],["2020-12-23",52.23,52.8,50.103,51.5,232400.0],["2020-12-24",51.18,51.88,47.3,51.51,195700.0],["2020-12-28",52.0,52.78,50.172,51.63,133000.0],["2020-12-29",51.31,51.645,47.54,51.34,203100.0],["2020-12-30",51.29,54.29,51.29,52.96,181700.0],["2020-12-31",53.09,53.35,51.43,51.56,154900.0],["2021-01-04",50.95,52.478,48.62,50.37,218900.0],["2021-01-05",50.29,52.47,50.189,51.64,191600.0],["2021-01-06",51.16,52.84,50.32,51.51,190000.0],["2021-01-07",51.115,56.76,51.115,54.4,265300.0],["2021-01-08",55.25,57.25,53.02,54.91,318000.0],["2021-01-11",55.22,59.513,54.96,58.58,372900.0],["2021-01-12",59.04,59.38,56.46,58.99,217300.0],["2021-01-13",59.95,60.74,58.52,59.5,197400.0],["2021-01-14",59.5,60.77,58.69,59.56,228300.0],["2021-01-15",59.0,59.407,55.11,55.34,307400.0],["2021-01-19",56.0,56.08,49.435,50.16,648900.0],["2021-01-20",50.0,53.88,48.2,52.53,368300.0],["2021-01-21",53.13,55.6,50.7,53.7,287900.0],["2021-01-22",52.73,54.025,52.23,53.86,169800.0],["2021-01-25",53.83,54.67,48.73,50.16,360400.0],["2021-01-26",50.32,52.5,47.26,51.3,351500.0],["2021-01-27",48.32,51.47,48.03,49.02,310200.0],["2021-01-28",49.03,49.678,47.32,47.83,246500.0],["2021-01-29",47.901,49.51,46.13,48.01,233200.0],["2021-02-01",48.04,49.8,47.536,49.23,166200.0],["2021-02-02",50.62,54.85,50.05,54.02,306500.0],["2021-02-03",54.53,55.0,52.19,53.61,153900.0],["2021-02-04",54.5,54.78,53.3,53.78,173400.0],["2021-02-05",54.5,55.99,53.37,55.88,141300.0],["2021-02-08",56.81,58.259,56.0,56.84,244400.0],["2021-02-09",57.26,58.215,56.95,57.67,172600.0],["2021-02-10",58.25,58.28,54.31,58.0,269100.0],["2021-02-11",58.0,58.5,54.75,55.96,205700.0],["2021-02-12",55.85,56.51,54.356,56.42,111700.0],["2021-02-16",57.0,58.16,54.8,55.11,161000.0],["2021-02-17",54.42,55.34,51.58,54.57,255700.0],["2021-02-18",53.85,54.29,50.47,53.31,240600.0],["2021-02-19",53.57,55.2,53.0,54.92,172100.0],["2021-02-22",55.05,59.99,54.875,56.59,500000.0],["2021-02-23",53.75,53.75,47.26,49.05,719600.0],["2021-02-24",50.22,50.85,45.44,46.4,361000.0],["2021-02-25",46.0,47.0,44.11,46.17,558900.0],["2021-02-26",46.21,49.69,44.605,48.35,371400.0],["2021-03-01",49.09,52.7,49.09,52.19,201300.0],["2021-03-02",52.26,54.47,51.3,52.86,213400.0],["2021-03-03",53.5,53.93,46.16,49.01,494500.0],["2021-03-04",47.69,50.886,46.03,49.51,410500.0],["2021-03-05",50.0,50.0,45.14,49.78,286000.0],["2021-03-08",49.42,51.685,48.1,49.15,268500.0],["2021-03-09",50.21,54.46,50.21,53.72,234900.0],["2021-03-10",54.7,56.434,53.95,54.84,352800.0],["2021-03-11",55.36,65.74,52.0,63.51,974800.0],["2021-03-12",65.55,65.57,60.2,63.04,400700.0],["2021-03-15",63.51,64.0,60.38,62.43,291700.0],["2021-03-16",63.0,64.62,59.41,61.36,268000.0],["2021-03-17",59.99,62.873,57.21,61.78,272400.0],["2021-03-18",61.72,61.72,55.21,55.95,273500.0],["2021-03-19",55.25,56.62,54.112,56.07,335000.0],["2021-03-22",56.84,58.923,54.75,55.26,130600.0],["2021-03-23",54.42,54.59,51.66,53.22,189000.0],["2021-03-24",53.49,54.622,51.06,51.36,183300.0],["2021-03-25",50.21,54.66,49.03,53.99,163200.0],["2021-03-26",54.55,54.69,50.68,52.86,135600.0],["2021-03-29",52.96,53.57,50.31,50.71,140800.0],["2021-03-30",50.67,51.425,49.11,51.1,152600.0],["2021-03-31",51.86,53.48,51.59,51.93,174600.0],["2021-04-01",53.56,54.92,53.076,54.76,140800.0],["2021-04-05",55.35,56.19,54.13,55.63,102700.0],["2021-04-06",55.96,58.1,55.71,56.74,114800.0],["2021-04-07",56.31,57.97,54.54,54.93,137300.0],["2021-04-08",55.2,57.85,55.01,57.57,209300.0],["2021-04-09",57.31,58.63,56.53,58.08,86500.0],["2021-04-12",58.08,59.818,56.5,59.49,166600.0],["2021-04-13",59.61,61.19,58.45,59.89,133200.0],["2021-04-14",60.11,61.86,59.56,59.73,89600.0],["2021-04-15",60.45,60.45,57.53,59.22,96900.0],["2021-04-16",59.71,61.0,58.038,60.76,118900.0],["2021-04-19",60.84,61.45,59.53,60.12,136300.0],["2021-04-20",59.64,60.02,56.63,58.3,152800.0],["2021-04-21",57.93,62.73,57.36,62.51,153600.0],["2021-04-22",62.29,65.255,60.67,62.87,188800.0],["2021-04-23",63.36,66.31,63.0,64.83,109300.0],["2021-04-26",68.06,68.73,65.898,66.55,155800.0],["2021-04-27",67.69,67.69,65.39,65.56,86400.0],["2021-04-28",64.91,66.94,63.58,66.18,46900.0],["2021-04-29",66.24,68.42,63.86,65.55,75000.0],["2021-04-30",64.4,65.984,63.631,64.1,83500.0],["2021-05-03",65.15,65.93,63.5,65.51,74100.0],["2021-05-04",64.42,64.42,61.19,62.74,140700.0],["2021-05-05",62.62,63.93,61.36,62.0,100800.0],["2021-05-06",61.4,61.65,56.99,57.98,244200.0],["2021-05-07",58.0,63.21,58.0,62.99,296300.0],["2021-05-10",65.17,69.49,64.15,67.75,271300.0],["2021-05-11",67.8,70.93,65.68,69.76,267800.0],["2021-05-12",70.0,73.03,69.76,71.27,317400.0],["2021-05-13",71.64,74.84,71.64,74.15,334600.0],["2021-05-14",75.0,78.0,74.6,75.2,212900.0],["2021-05-17",75.73,77.1,72.82,76.8,199700.0],["2021-05-18",76.82,77.8,74.53,75.0,248000.0],["2021-05-19",72.93,76.582,72.36,75.75,131200.0],["2021-05-20",76.55,77.77,74.818,76.49,137900.0],["2021-05-21",77.51,79.29,76.65,76.78,196100.0],["2021-05-24",77.71,81.0,76.83,76.92,195800.0],["2021-05-25",77.43,81.0,77.43,80.27,233400.0],["2021-05-26",83.51,89.51,78.65,82.0,671900.0],["2021-05-27",84.39,85.86,80.12,81.0,342100.0],["2021-05-28",81.49,82.8,80.274,82.0,199300.0],["2021-06-01",81.79,84.576,81.67,83.05,172800.0],["2021-06-02",84.26,84.5,81.9,83.41,152000.0],["2021-06-03",83.01,83.93,81.5,83.54,105000.0],["2021-06-04",84.0,88.92,83.5,88.47,235100.0],["2021-06-07",89.09,94.21,87.62,91.57,360000.0],["2021-06-08",91.93,92.99,90.29,90.9,180700.0],["2021-06-09",91.38,92.41,88.62,89.31,118600.0],["2021-06-10",89.28,90.308,87.18,87.3,121100.0],["2021-06-11",87.76,90.38,87.32,90.21,93500.0],["2021-06-14",90.75,91.23,87.615,88.12,107000.0],["2021-06-15",88.5,88.8,85.74,88.6,81300.0],["2021-06-16",88.58,91.06,87.467,90.02,85700.0],["2021-06-17",89.07,90.572,85.534,86.78,168600.0],["2021-06-18",85.04,85.83,81.34,84.4,296100.0],["2021-06-21",85.39,89.0,84.5,88.7,180400.0],["2021-06-22",88.5,88.75,84.5,86.54,177400.0],["2021-06-23",86.57,89.971,86.36,89.42,134200.0],["2021-06-24",90.0,90.5,87.81,87.86,119200.0],["2021-06-25",88.89,89.763,86.123,86.32,223400.0],["2021-06-28",86.83,87.6,83.0,86.25,200500.0],["2021-06-29",86.21,86.77,83.5,84.56,163500.0],["2021-06-30",85.93,85.93,82.96,83.87,192400.0],["2021-07-01",84.0,87.43,82.45,86.83,164100.0],["2021-07-02",87.46,87.58,82.45,82.9,204100.0],["2021-07-06",82.5,83.505,79.22,83.36,318000.0],["2021-07-07",83.3,83.36,78.53,82.2,265000.0],["2021-07-08",80.0,84.99,79.17,84.06,231200.0],["2021-07-09",84.06,85.25,81.27,84.52,137300.0],["2021-07-12",85.0,91.35,83.386,90.8,298700.0],["2021-07-13",89.82,91.241,88.26,89.85,213000.0],["2021-07-14",90.3,90.3,80.86,84.42,362200.0],["2021-07-15",84.7,88.052,83.07,84.19,177200.0],["2021-07-16",84.35,86.0,83.67,83.94,134900.0],["2021-07-19",82.56,85.66,79.84,85.06,231700.0],["2021-07-20",85.87,90.928,85.33,89.29,212900.0],["2021-07-21",89.98,93.85,89.31,91.85,211400.0],["2021-07-22",91.85,101.42,91.56,98.66,616000.0],["2021-07-23",100.41,102.89,97.16,101.4,352300.0],["2021-07-26",103.0,103.84,92.16,95.34,340300.0],["2021-07-27",95.07,95.07,84.0,85.59,574300.0],["2021-07-28",85.44,87.93,84.0,87.61,248900.0],["2021-07-29",88.84,92.76,88.3,91.98,244900.0],["2021-07-30",92.0,92.9,88.865,92.6,271300.0],["2021-08-02",93.0,95.97,91.41,92.95,226400.0],["2021-08-03",92.82,92.82,84.173,86.18,327500.0],["2021-08-04",85.43,86.255,83.0,84.2,252300.0],["2021-08-05",83.92,86.47,83.0,85.99,168100.0],["2021-08-06",85.42,87.63,82.76,83.89,227200.0],["2021-08-09",84.2,85.349,79.23,81.96,552000.0],["2021-08-10",82.5,85.87,80.38,85.5,198800.0],["2021-08-11",84.71,87.63,83.4,86.71,167400.0],["2021-08-12",86.11,86.4,80.11,82.8,238500.0],["2021-08-13",82.37,82.569,73.997,75.55,412200.0],["2021-08-16",74.35,78.0,74.115,74.17,206700.0],["2021-08-17",72.65,74.23,70.39,73.1,405100.0],["2021-08-18",73.22,75.81,72.7,73.11,248800.0],["2021-08-19",71.63,73.245,70.39,71.65,306400.0],["2021-08-20",71.28,72.69,68.425,69.75,368000.0],["2021-08-23",69.86,72.47,69.75,70.53,225900.0],["2021-08-24",70.79,72.54,70.27,70.91,228300.0],["2021-08-25",70.92,75.76,70.4,74.6,270400.0],["2021-08-26",74.02,76.11,71.67,74.29,323300.0],["2021-08-27",74.0,78.87,73.29,77.82,313200.0],["2021-08-30",77.93,77.93,75.09,75.21,316800.0],["2021-08-31",75.09,75.99,73.73,75.98,249400.0],["2021-09-01",76.36,78.025,73.09,77.0,228000.0],["2021-09-02",78.0,80.36,77.02,77.71,297600.0],["2021-09-03",77.48,77.6,75.64,76.77,179900.0],["2021-09-07",76.09,77.93,75.75,76.5,238800.0],["2021-09-08",76.0,76.255,72.56,75.94,269300.0],["2021-09-09",75.5,81.32,74.16,80.02,266700.0],["2021-09-10",80.16,83.237,79.823,82.72,292700.0],["2021-09-13",83.83,84.05,82.1,83.09,460400.0],["2021-09-14",83.55,83.55,80.31,81.15,416300.0],["2021-09-15",81.33,83.75,80.0,83.56,203900.0],["2021-09-16",83.3,84.97,83.0,84.0,192800.0],["2021-09-17",84.27,86.05,83.06,85.93,307900.0],["2021-09-20",83.33,85.0,77.86,80.14,293800.0],["2021-09-21",81.0,84.24,80.6,83.21,174100.0],["2021-09-22",83.91,86.08,82.2,83.09,165600.0],["2021-09-23",83.76,84.11,80.74,82.18,202900.0],["2021-09-24",81.19,83.75,79.01,80.98,255800.0],["2021-09-27",80.75,80.75,78.2,79.59,185100.0],["2021-09-28",78.56,78.56,75.34,77.03,228800.0],["2021-09-29",77.2,77.2,73.68,76.12,220300.0],["2021-09-30",76.21,77.37,75.0,75.86,295400.0],["2021-10-01",76.18,76.18,71.17,73.52,237000.0],["2021-10-04",73.47,75.83,71.73,75.62,201000.0],["2021-10-05",76.0,79.27,75.2,77.0,190900.0],["2021-10-06",75.96,77.09,73.21,74.24,132100.0],["2021-10-07",74.95,77.75,74.04,76.36,175900.0],["2021-10-08",76.52,77.35,75.45,75.73,116700.0],["2021-10-11",75.27,77.5,72.5,72.59,155400.0],["2021-10-12",72.59,74.31,70.3,70.57,244700.0],["2021-10-13",71.23,73.5,70.94,71.13,100900.0],["2021-10-14",70.85,72.77,70.27,71.4,203000.0],["2021-10-15",72.84,73.86,70.54,70.65,126400.0],["2021-10-18",70.24,73.11,69.01,72.17,181000.0],["2021-10-19",72.84,73.155,71.56,72.35,60100.0],["2021-10-20",72.02,76.98,71.71,76.92,131100.0],["2021-10-21",76.51,78.345,76.51,77.03,86800.0],["2021-10-22",77.0,77.5,75.8,76.7,42700.0],["2021-10-25",77.03,78.75,76.18,76.18,122500.0],["2021-10-26",76.4,78.04,74.56,75.07,94200.0],["2021-10-27",74.57,75.71,72.87,73.31,155400.0],["2021-10-28",73.41,75.76,72.5,75.35,123000.0],["2021-10-29",75.04,76.24,73.53,75.9,113000.0],["2021-11-01",76.89,79.822,76.58,79.42,139700.0],["2021-11-02",79.67,79.67,76.14,77.16,164600.0],["2021-11-03",76.87,79.24,75.01,77.93,162500.0],["2021-11-04",79.0,79.705,77.09,77.47,146200.0],["2021-11-05",77.88,77.88,72.07,75.0,304500.0],["2021-11-08",74.44,75.26,71.03,71.03,387400.0],["2021-11-09",72.0,77.17,67.14,75.15,483300.0],["2021-11-10",74.58,76.645,72.31,74.5,292000.0],["2021-11-11",74.7,76.49,70.28,70.42,169500.0],["2021-11-12",70.71,71.45,69.004,70.78,144400.0],["2021-11-15",71.06,74.357,70.78,73.54,187600.0],["2021-11-16",73.05,76.9,73.05,76.73,174200.0],["2021-11-17",76.73,77.66,75.11,75.76,152300.0],["2021-11-18",76.1,77.605,74.6,75.71,154900.0],["2021-11-19",75.35,76.71,74.75,75.6,152400.0],["2021-11-22",75.59,77.85,74.34,76.52,178100.0],["2021-11-23",76.79,78.2,72.18,73.22,147400.0],["2021-11-24",72.22,75.98,72.0,74.59,101200.0],["2021-11-26",72.5,73.65,71.1,72.09,67000.0],["2021-11-29",73.65,74.46,71.68,72.43,162800.0],["2021-11-30",72.33,72.81,70.35,71.89,359900.0],["2021-12-01",73.46,74.33,69.47,69.58,290800.0],["2021-12-02",70.6,70.615,62.55,65.48,390500.0],["2021-12-03",65.48,66.0,63.14,65.42,228500.0],["2021-12-06",64.88,66.6,61.21,66.19,172900.0],["2021-12-07",67.46,70.507,67.26,67.72,167900.0],["2021-12-08",67.65,69.32,66.32,68.29,116900.0],["2021-12-09",68.0,68.72,66.79,67.43,207500.0],["2021-12-10",67.73,68.17,64.11,65.79,148700.0],["2021-12-13",65.12,65.77,63.0,63.32,160200.0],["2021-12-14",63.07,65.37,61.75,65.05,183300.0],["2021-12-15",64.96,67.62,63.79,67.46,132600.0],["2021-12-16",67.76,68.43,65.44,66.96,239200.0],["2021-12-17",64.98,68.5,64.98,67.14,253400.0],["2021-12-20",66.08,66.08,63.635,64.63,132400.0],["2021-12-21",65.21,67.45,64.42,67.42,91700.0],["2021-12-22",67.73,69.595,65.51,68.63,91900.0],["2021-12-23",68.88,69.76,68.28,68.51,65100.0],["2021-12-27",68.11,71.775,68.1,71.57,142700.0],["2021-12-28",70.76,72.03,69.31,70.14,153300.0],["2021-12-29",70.12,70.5,68.655,70.29,99200.0],["2021-12-30",70.27,72.27,69.68,70.28,104300.0],["2021-12-31",70.21,70.665,68.28,68.28,99700.0],["2022-01-03",69.03,72.555,68.6,71.78,132200.0],["2022-01-04",71.58,71.58,68.71,69.75,130900.0],["2022-01-05",69.71,69.72,65.47,66.44,245600.0],["2022-01-06",65.73,68.93,65.21,68.65,130400.0],["2022-01-07",68.35,69.44,65.31,66.5,258900.0],["2022-01-10",65.0,65.75,62.23,65.58,169000.0],["2022-01-11",65.93,67.52,64.93,67.51,61500.0],["2022-01-12",67.47,68.4,66.01,66.55,123500.0],["2022-01-13",66.57,67.52,64.8,65.7,93900.0],["2022-01-14",64.66,66.0,63.598,65.5,100000.0],["2022-01-18",63.83,64.0,62.28,62.87,177200.0],["2022-01-19",62.7,63.5,61.201,62.0,275600.0],["2022-01-20",62.59,64.64,60.44,60.73,131500.0],["2022-01-21",60.0,61.77,58.36,59.24,423000.0],["2022-01-24",57.22,58.8,53.335,58.21,281600.0],["2022-01-25",57.5,59.62,55.424,58.2,98200.0],["2022-01-26",59.58,63.09,59.54,60.45,211000.0],["2022-01-27",60.92,61.56,56.43,56.7,252800.0],["2022-01-28",56.51,59.81,55.25,59.81,168000.0],["2022-01-31",59.85,62.7,59.8,62.36,126900.0],["2022-02-01",62.76,64.355,61.89,64.19,155800.0],["2022-02-02",64.48,64.6,61.04,61.18,209600.0],["2022-02-03",59.75,62.1,59.7,61.81,169200.0],["2022-02-04",61.84,63.35,61.44,62.62,175400.0],["2022-02-07",62.18,63.5,57.21,58.47,240600.0],["2022-02-08",58.01,62.191,58.01,61.96,121100.0],["2022-02-09",62.72,62.99,59.83,60.32,173900.0],["2022-02-10",58.89,59.791,57.51,57.94,123200.0],["2022-02-11",66.56,69.05,62.25,62.95,2853200.0],["2022-02-14",62.33,64.33,59.37,62.57,4433700.0],["2022-02-15",62.84,68.28,62.84,67.87,527600.0],["2022-02-16",67.19,70.67,67.19,70.08,472900.0],["2022-02-17",69.13,69.665,67.16,68.28,196500.0],["2022-02-18",68.14,68.67,65.7,65.94,189600.0],["2022-02-22",65.08,67.01,64.25,64.92,214200.0],["2022-02-23",65.82,66.84,62.55,62.9,226600.0],["2022-02-24",60.04,66.51,58.72,66.32,222900.0],["2022-02-25",66.5,71.34,66.33,70.43,553300.0],["2022-02-28",69.05,74.28,68.51,72.6,492200.0],["2022-03-01",71.98,73.54,67.06,68.0,484100.0],["2022-03-02",68.52,68.52,64.58,65.34,269700.0],["2022-03-03",65.67,65.67,59.0,62.87,432000.0],["2022-03-04",61.63,61.63,56.67,57.28,278800.0],["2022-03-07",56.78,58.445,56.09,56.34,368200.0],["2022-03-08",56.83,58.37,54.5,56.51,277000.0],["2022-03-09",58.17,59.11,57.342,58.15,212500.0],["2022-03-10",56.79,58.35,54.9,58.16,220700.0],["2022-03-11",58.74,59.12,56.7,57.17,200100.0],["2022-03-14",57.31,57.54,53.64,54.21,237000.0],["2022-03-15",53.94,54.895,52.42,53.69,288000.0],["2022-03-16",55.0,57.78,55.0,57.26,278500.0],["2022-03-17",56.93,58.3,56.93,57.85,125600.0],["2022-03-18",57.12,61.38,57.12,60.97,316500.0],["2022-03-21",60.96,61.32,57.87,58.36,149200.0],["2022-03-22",58.75,60.46,58.73,59.71,115800.0],["2022-03-23",58.93,59.05,55.59,55.92,176600.0],["2022-03-24",56.49,57.46,54.91,56.71,153500.0],["2022-03-25",56.62,57.0,54.205,55.02,171800.0],["2022-03-28",54.75,55.79,54.18,55.52,201600.0],["2022-03-29",56.69,58.63,56.53,58.08,301700.0],["2022-03-30",57.53,58.465,56.07,56.17,150500.0],["2022-03-31",56.0,56.22,52.48,52.61,266400.0],["2022-04-01",53.1,53.31,51.235,52.09,197400.0],["2022-04-04",50.96,52.86,50.71,51.61,336000.0],["2022-04-05",51.45,52.49,49.28,49.35,283100.0],["2022-04-06",48.87,48.98,45.68,46.08,516100.0],["2022-04-07",46.48,47.86,44.96,47.3,329200.0],["2022-04-08",47.04,47.23,45.66,45.98,170700.0],["2022-04-11",45.5,46.87,45.01,46.06,154000.0],["2022-04-12",47.03,47.8,46.24,46.7,157900.0],["2022-04-13",46.59,47.83,46.56,46.95,134800.0],["2022-04-14",46.97,47.21,46.51,46.65,124500.0],["2022-04-18",46.56,47.78,46.12,47.14,231700.0],["2022-04-19",46.91,48.305,46.66,47.85,233000.0],["2022-04-20",48.08,48.56,46.13,46.16,179600.0],["2022-04-21",47.1,47.51,44.0,44.55,151600.0],["2022-04-22",44.14,44.7,42.86,43.23,146600.0],["2022-04-25",42.65,44.08,42.265,44.04,162400.0],["2022-04-26",43.6,43.77,42.17,42.17,156300.0],["2022-04-27",42.22,42.98,41.25,41.69,194100.0],["2022-04-28",42.23,43.14,40.5,43.01,185800.0],["2022-04-29",42.57,44.36,42.57,43.27,205100.0],["2022-05-02",43.27,46.47,42.6,45.47,336400.0],["2022-05-03",45.47,46.67,44.56,44.94,141900.0],["2022-05-04",45.05,47.35,44.18,47.18,144300.0],["2022-05-05",46.09,47.095,44.05,45.36,168100.0],["2022-05-06",45.24,45.75,43.36,44.12,203200.0],["2022-05-09",43.49,43.764,40.08,42.2,281800.0],["2022-05-10",47.97,48.0,39.8,46.19,476200.0],["2022-05-11",45.38,50.25,45.15,46.94,365900.0],["2022-05-12",45.585,48.24,44.915,46.33,274700.0],["2022-05-13",46.88,49.9,46.88,47.66,239500.0],["2022-05-16",47.4,48.78,46.34,46.74,143400.0],["2022-05-17",48.03,49.455,47.4,47.97,206800.0],["2022-05-18",47.56,49.25,46.22,46.52,362800.0],["2022-05-19",46.5,48.0,45.72,47.07,256200.0],["2022-05-20",47.43,48.285,45.02,47.25,229600.0],["2022-05-23",47.86,49.69,46.45,49.33,236100.0],["2022-05-24",48.33,48.86,45.78,46.18,196300.0],["2022-05-25",45.98,50.23,45.98,49.43,176400.0],["2022-05-26",49.66,52.62,49.66,51.53,321300.0],["2022-05-27",51.98,53.48,50.74,51.8,181100.0],["2022-05-31",51.95,52.36,50.01,51.62,324200.0],["2022-06-01",51.8,51.86,50.405,51.25,178400.0],["2022-06-02",51.03,54.25,50.59,54.11,241800.0],["2022-06-03",53.23,53.59,51.885,52.27,158600.0],["2022-06-06",52.56,53.0,51.24,51.67,164200.0],["2022-06-07",51.22,52.58,50.8,51.66,121500.0],["2022-06-08",51.63,51.66,50.466,51.15,148000.0],["2022-06-09",50.56,51.13,49.93,50.35,136800.0],["2022-06-10",49.19,50.19,48.51,49.21,76500.0],["2022-06-13",47.38,47.82,45.67,46.71,109400.0],["2022-06-14",46.95,47.905,46.06,47.45,144200.0],["2022-06-15",48.23,48.64,46.58,46.86,137600.0],["2022-06-16",45.43,45.43,42.995,43.41,151400.0],["2022-06-17",43.63,45.78,43.63,45.17,152500.0],["2022-06-21",45.9,46.73,45.392,45.6,159300.0],["2022-06-22",44.88,45.71,44.0,45.66,142000.0],["2022-06-23",45.59,46.875,44.09,46.29,172500.0],["2022-06-24",46.66,48.77,46.66,46.94,576600.0],["2022-06-27",47.58,49.66,47.27,48.34,131900.0],["2022-06-28",48.43,49.99,46.28,46.4,151800.0],["2022-06-29",46.57,46.57,44.83,45.83,115500.0],["2022-06-30",44.97,46.4,44.2,45.93,97700.0],["2022-07-01",45.33,46.34,44.23,45.31,139200.0],["2022-07-05",44.47,46.96,43.89,46.87,155800.0],["2022-07-06",47.06,49.45,46.26,48.54,130400.0],["2022-07-07",49.3,51.795,48.983,51.73,145800.0],["2022-07-08",51.2,52.57,50.5,52.41,127800.0],["2022-07-11",52.11,52.11,50.76,51.27,101000.0],["2022-07-12",51.93,54.36,51.93,52.83,122200.0],["2022-07-13",51.87,53.26,51.41,52.33,90700.0],["2022-07-14",51.8,51.92,49.65,51.86,149600.0],["2022-07-15",53.92,55.5,51.79,55.39,200000.0],["2022-07-18",55.86,56.946,53.5,53.62,195200.0],["2022-07-19",54.36,56.885,54.3,56.59,140100.0],["2022-07-20",57.0,62.08,57.0,61.96,331800.0],["2022-07-21",61.48,62.0,60.41,61.07,317900.0],["2022-07-22",61.42,61.96,59.38,61.12,152600.0],["2022-07-25",61.09,61.11,59.285,59.56,106100.0],["2022-07-26",59.06,59.06,56.01,57.16,150500.0],["2022-07-27",57.6,59.06,57.04,58.75,148500.0],["2022-07-28",59.24,60.73,58.79,60.57,103300.0],["2022-07-29",61.26,61.97,60.94,61.29,122100.0],["2022-08-01",60.8,61.9,59.9,61.38,157500.0],["2022-08-02",61.25,61.6,59.58,60.0,146300.0],["2022-08-03",60.64,63.355,60.53,62.83,109000.0],["2022-08-04",62.65,64.17,62.65,64.01,73100.0],["2022-08-05",63.91,64.88,63.06,64.45,126000.0],["2022-08-08",64.46,65.921,63.888,65.25,250800.0],["2022-08-09",66.5,75.83,65.72,75.34,536200.0],["2022-08-10",77.89,81.98,76.36,80.99,339600.0],["2022-08-11",81.18,81.18,78.863,80.33,435200.0],["2022-08-12",80.91,85.64,79.6,84.88,461100.0],["2022-08-15",84.42,87.01,82.51,85.0,245300.0],["2022-08-16",84.01,87.0,84.01,86.38,364200.0],["2022-08-17",85.8,85.8,81.88,82.98,267100.0],["2022-08-18",82.0,82.935,80.25,81.18,392700.0],["2022-08-19",78.95,79.705,74.87,74.99,231900.0],["2022-08-22",74.01,74.05,72.79,73.34,220900.0],["2022-08-23",73.45,73.935,71.62,71.99,195800.0],["2022-08-24",71.63,72.0,70.28,70.45,168600.0],["2022-08-25",71.0,72.415,70.65,71.7,269400.0],["2022-08-26",71.97,72.876,69.48,69.91,219500.0],["2022-08-29",68.77,69.935,68.3,68.66,158600.0],["2022-08-30",69.44,69.44,67.825,68.97,266100.0],["2022-08-31",69.58,70.036,67.38,68.53,196100.0],["2022-09-01",67.79,69.26,66.16,69.13,145000.0],["2022-09-02",70.0,70.8,67.38,67.89,165400.0],["2022-09-06",68.33,68.768,66.0,66.54,189000.0],["2022-09-07",66.57,68.68,66.5,68.51,205700.0],["2022-09-08",68.05,69.83,67.64,69.21,117800.0],["2022-09-09",69.93,70.835,68.5,70.66,140500.0],["2022-09-12",71.26,72.36,70.35,71.14,202200.0],["2022-09-13",68.82,69.76,67.78,67.78,162600.0],["2022-09-14",67.82,68.5,66.51,67.35,204900.0],["2022-09-15",67.12,68.52,65.408,66.08,174300.0],["2022-09-16",65.29,66.78,64.9,65.21,881500.0],["2022-09-19",64.1,64.79,62.58,64.39,169000.0],["2022-09-20",63.47,64.24,62.752,63.53,111100.0],["2022-09-21",63.53,65.12,62.54,62.55,112500.0],["2022-09-22",62.01,62.15,60.33,61.35,162900.0],["2022-09-23",60.23,61.24,59.26,60.22,151400.0],["2022-09-26",59.98,61.11,59.421,60.24,183500.0],["2022-09-27",62.46,64.709,61.76,64.52,152600.0],["2022-09-28",65.36,68.2,64.51,67.92,173000.0],["2022-09-29",66.4,67.13,63.27,63.77,192200.0],["2022-09-30",64.15,65.85,63.68,64.44,164900.0],["2022-10-03",65.35,65.615,63.23,64.44,145300.0],["2022-10-04",66.01,66.88,64.38,64.6,123100.0],["2022-10-05",63.6,64.57,62.42,64.0,141200.0],["2022-10-06",63.43,65.625,63.31,65.51,141200.0],["2022-10-07",65.49,66.063,60.62,61.37,193300.0],["2022-10-10",61.03,64.43,60.86,63.7,138500.0],["2022-10-11",63.55,64.583,62.465,63.15,121400.0],["2022-10-12",63.27,63.5,60.87,62.76,186700.0],["2022-10-13",61.17,64.66,60.67,63.71,138200.0],["2022-10-14",64.63,64.63,60.78,60.87,95700.0],["2022-10-17",61.99,62.54,61.54,62.3,174900.0],["2022-10-18",63.95,64.94,61.1,63.12,158000.0],["2022-10-19",62.36,63.055,60.89,61.16,102000.0],["2022-10-20",60.85,62.08,58.325,60.18,180000.0],["2022-10-21",60.63,61.985,59.39,61.14,94600.0],["2022-10-24",61.43,62.14,59.77,61.56,72900.0],["2022-10-25",62.05,64.08,61.44,63.06,119000.0],["2022-10-26",63.8,65.97,63.06,64.35,103200.0],["2022-10-27",64.72,67.34,64.08,65.58,106100.0],["2022-10-28",65.84,67.79,64.92,67.43,86800.0],["2022-10-31",67.14,69.48,65.98,69.19,133800.0],["2022-11-01",70.0,70.4,68.87,69.75,148400.0],["2022-11-02",70.01,70.33,66.05,66.12,87300.0],["2022-11-03",65.61,67.91,64.55,66.39,84900.0],["2022-11-04",67.23,68.3,63.51,64.25,102900.0],["2022-11-07",64.5,65.37,62.11,62.49,126300.0],["2022-11-08",63.09,63.1,61.0,62.32,123000.0],["2022-11-09",69.02,70.15,60.1,61.84,250200.0],["2022-11-10",64.02,65.64,61.04,64.96,197500.0],["2022-11-11",64.96,65.46,61.57,64.78,148500.0],["2022-11-14",64.78,66.96,63.6,65.51,159200.0],["2022-11-15",66.95,68.525,65.56,65.76,160400.0],["2022-11-16",64.82,65.51,63.42,64.37,135300.0],["2022-11-17",63.11,64.56,61.9,63.92,99200.0],["2022-11-18",65.45,65.45,63.03,63.21,85100.0],["2022-11-21",62.63,64.755,62.61,64.35,87900.0],["2022-11-22",64.68,65.95,63.9,65.89,75500.0],["2022-11-23",65.95,70.35,65.6,67.67,253100.0],["2022-11-25",67.67,69.33,67.125,68.58,53500.0],["2022-11-28",68.22,68.65,66.76,66.82,90100.0],["2022-11-29",66.91,68.119,65.725,66.12,61700.0],["2022-11-30",66.12,68.59,65.03,68.55,122600.0],["2022-12-01",68.64,69.96,67.865,68.78,76600.0],["2022-12-02",67.43,70.14,66.855,70.0,111700.0],["2022-12-05",69.79,70.96,67.515,68.63,101500.0],["2022-12-06",68.58,69.25,66.319,67.01,71400.0],["2022-12-07",66.06,67.73,65.51,66.89,71900.0],["2022-12-08",67.37,69.08,66.57,66.82,94400.0],["2022-12-09",66.84,66.84,61.525,61.71,132000.0],["2022-12-12",61.27,64.58,60.56,64.53,163400.0],["2022-12-13",66.55,67.03,62.935,63.25,99300.0],["2022-12-14",63.42,65.53,63.0,63.81,93000.0],["2022-12-15",62.79,63.45,60.805,61.74,108200.0],["2022-12-16",60.71,62.17,60.71,62.1,220800.0],["2022-12-19",62.22,62.22,58.695,59.13,124500.0],["2022-12-20",58.49,60.44,57.21,58.6,93400.0],["2022-12-21",59.23,60.23,58.45,59.56,141000.0],["2022-12-22",59.11,59.11,57.13,57.7,134100.0],["2022-12-23",57.67,59.28,57.4,59.12,61900.0],["2022-12-27",59.14,59.49,57.62,58.55,71400.0],["2022-12-28",58.49,59.0,58.45,58.75,79700.0],["2022-12-29",59.5,60.83,59.5,60.76,107300.0],["2022-12-30",60.31,61.42,59.62,60.06,92800.0],["2023-01-03",60.7,60.99,58.34,59.16,125500.0],["2023-01-04",59.82,59.9,58.14,59.55,58900.0],["2023-01-05",59.33,61.804,58.905,61.42,71000.0],["2023-01-06",61.62,64.65,61.62,63.97,94300.0],["2023-01-09",64.24,65.34,62.88,63.13,115700.0],["2023-01-10",63.35,67.89,63.29,67.11,171500.0],["2023-01-11",67.29,70.59,67.29,68.62,149200.0],["2023-01-12",69.26,71.25,68.47,71.06,169000.0],["2023-01-13",70.11,73.28,69.728,73.04,174900.0],["2023-01-17",72.67,73.18,70.79,72.56,120000.0],["2023-01-18",73.44,74.53,70.65,72.15,184200.0],["2023-01-19",71.65,71.79,69.18,70.22,155600.0],["2023-01-20",71.08,72.59,69.595,71.61,152000.0],["2023-01-23",72.11,73.79,70.9,73.56,132400.0],["2023-01-24",73.04,75.385,72.81,74.85,95400.0],["2023-01-25",73.93,75.74,72.57,75.5,99800.0],["2023-01-26",76.76,77.83,74.75,75.79,95400.0],["2023-01-27",75.31,76.95,73.66,75.16,144900.0],["2023-01-30",74.79,76.89,74.666,75.29,177200.0],["2023-01-31",75.44,77.82,75.43,76.07,143300.0],["2023-02-01",76.51,79.71,75.08,78.81,155800.0],["2023-02-02",78.93,79.93,76.42,78.47,185800.0],["2023-02-03",77.45,79.95,75.01,78.49,211000.0],["2023-02-06",78.34,79.02,77.54,78.41,168400.0],["2023-02-07",77.88,78.545,76.56,77.84,146400.0],["2023-02-08",77.16,78.0,75.9,76.08,72400.0],["2023-02-09",77.01,77.83,75.56,75.92,85400.0],["2023-02-10",75.51,76.245,74.96,75.49,99100.0],["2023-02-13",75.79,78.17,74.82,77.83,69700.0],["2023-02-14",77.47,79.525,76.09,77.69,74800.0],["2023-02-15",76.98,81.573,76.98,80.18,177200.0],["2023-02-16",79.11,81.4,78.85,79.42,163400.0],["2023-02-17",79.02,80.69,78.31,80.69,108800.0],["2023-02-21",79.78,80.65,77.605,78.04,101600.0],["2023-02-22",78.47,79.77,77.04,78.97,154100.0],["2023-02-23",79.0,80.8,77.65,79.48,158700.0],["2023-02-24",78.24,78.285,75.78,77.435,114200.0],["2023-02-27",78.5,79.28,76.27,77.24,234600.0],["2023-02-28",65.53,70.54,59.0,66.81,1384200.0],["2023-03-01",66.75,67.355,64.32,65.7,255800.0],["2023-03-02",64.93,65.65,62.88,65.06,163500.0],["2023-03-03",65.99,67.14,63.79,66.95,186400.0],["2023-03-06",67.17,68.54,66.265,66.47,189300.0],["2023-03-07",66.51,68.085,65.32,67.28,173000.0],["2023-03-08",67.33,68.65,65.97,67.71,141600.0],["2023-03-09",67.85,69.0,64.94,65.16,170900.0],["2023-03-10",65.16,65.16,63.3,64.37,167300.0],["2023-03-13",62.9,65.0,62.845,64.5,157000.0],["2023-03-14",66.54,66.55,64.182,65.2,165800.0],["2023-03-15",63.59,65.43,62.94,64.86,128400.0],["2023-03-16",63.93,67.23,63.89,65.84,95300.0],["2023-03-17",64.98,65.84,64.35,64.5,289900.0],["2023-03-20",64.99,65.64,63.69,63.99,125300.0],["2023-03-21",64.91,66.33,64.31,65.29,104600.0],["2023-03-22",65.19,65.51,63.06,63.26,130300.0],["2023-03-23",63.83,64.125,62.18,63.04,171700.0],["2023-03-24",62.54,63.53,61.44,62.97,226900.0],["2023-03-27",63.36,64.83,62.755,64.66,82700.0],["2023-03-28",64.68,65.54,63.55,65.16,63600.0],["2023-03-29",66.09,66.32,65.19,65.83,69800.0],["2023-03-30",66.39,66.97,65.955,66.44,78000.0],["2023-03-31",67.16,68.39,67.01,67.95,128900.0],["2023-04-03",67.88,67.905,65.92,67.73,105700.0],["2023-04-04",68.05,68.18,65.12,65.3,76100.0],["2023-04-05",64.84,64.84,63.51,64.59,82400.0],["2023-04-06",64.78,65.98,64.3,64.68,80000.0],["2023-04-10",64.63,67.65,64.63,67.54,144100.0],["2023-04-11",68.15,68.57,67.18,67.22,90400.0],["2023-04-12",67.79,69.27,67.45,69.27,51600.0],["2023-04-13",69.47,71.28,69.285,71.21,111400.0],["2023-04-14",71.35,72.31,70.34,72.01,194200.0],["2023-04-17",72.22,73.01,69.28,70.6,177200.0],["2023-04-18",70.67,71.755,70.38,71.61,154200.0],["2023-04-19",71.18,73.13,70.005,72.37,143600.0],["2023-04-20",71.33,74.3,70.25,74.0,179700.0],["2023-04-21",73.77,74.0,70.26,73.78,109400.0],["2023-04-24",73.71,75.085,72.588,74.89,127100.0],["2023-04-25",74.19,75.02,72.72,73.36,131200.0],["2023-04-26",73.05,73.65,72.23,73.41,106800.0],["2023-04-27",73.65,75.32,72.56,73.01,121700.0],["2023-04-28",72.69,73.955,72.17,73.06,129500.0],["2023-05-01",73.09,74.33,72.12,72.37,117800.0],["2023-05-02",71.98,71.98,69.12,69.74,94300.0],["2023-05-03",69.99,71.82,69.36,70.52,114400.0],["2023-05-04",70.19,70.23,68.655,69.06,71900.0],["2023-05-05",70.25,70.67,68.91,70.25,130500.0],["2023-05-08",70.37,71.53,69.12,70.38,106600.0],["2023-05-09",71.0,76.2,69.45,75.77,170900.0],["2023-05-10",77.28,80.0,75.695,76.01,147600.0],["2023-05-11",75.49,76.445,74.28,75.86,98700.0],["2023-05-12",76.04,76.555,75.1,75.25,58700.0],["2023-05-15",75.3,76.0,74.59,75.48,93500.0],["2023-05-16",74.95,74.96,72.755,74.21,125700.0],["2023-05-17",74.52,75.25,73.26,75.15,164700.0],["2023-05-18",75.0,75.15,72.78,74.11,114400.0],["2023-05-19",74.89,75.0,73.1,73.35,101000.0],["2023-05-22",73.83,75.25,73.298,74.55,87100.0],["2023-05-23",74.23,75.12,71.58,72.3,115000.0],["2023-05-24",71.99,71.99,70.66,71.43,80400.0],["2023-05-25",71.13,71.67,69.18,70.38,99700.0],["2023-05-26",70.28,72.17,69.99,70.66,86000.0],["2023-05-30",71.09,71.215,69.26,69.61,62600.0],["2023-05-31",69.5,69.5,68.285,68.87,173100.0],["2023-06-01",68.87,70.64,68.8,70.02,104700.0],["2023-06-02",70.89,73.96,70.89,73.82,116200.0],["2023-06-05",72.98,73.03,68.47,71.14,105500.0],["2023-06-06",71.06,75.31,69.53,75.1,118900.0],["2023-06-07",75.5,77.25,74.44,76.94,279000.0],["2023-06-08",76.98,77.58,73.6,76.31,161200.0],["2023-06-09",76.55,76.75,75.39,76.51,140600.0],["2023-06-12",76.7,78.24,75.62,77.51,170400.0],["2023-06-13",77.95,78.0,77.05,77.31,118100.0],["2023-06-14",77.78,78.255,76.73,77.53,103800.0],["2023-06-15",77.12,78.96,76.12,78.62,83100.0],["2023-06-16",79.62,79.62,77.6,78.5,294800.0],["2023-06-20",78.13,79.345,77.9,78.71,74000.0],["2023-06-21",78.64,83.095,78.54,82.82,180200.0],["2023-06-22",82.65,85.0,81.69,81.86,220600.0],["2023-06-23",81.17,82.665,80.06,80.21,317400.0],["2023-06-26",80.0,80.56,78.57,79.71,124100.0],["2023-06-27",79.96,82.52,79.96,82.37,101000.0],["2023-06-28",82.45,83.5,81.0,83.0,160400.0],["2023-06-29",83.27,85.02,82.85,84.89,171300.0],["2023-06-30",85.27,85.5,83.81,84.22,117200.0],["2023-07-03",84.1,84.78,83.72,83.99,80700.0],["2023-07-05",83.89,84.06,82.97,84.02,148400.0],["2023-07-06",83.02,84.56,83.02,83.67,106200.0],["2023-07-07",84.11,85.04,84.0,84.35,227000.0],["2023-07-10",84.34,86.7,83.23,86.64,256600.0],["2023-07-11",87.04,87.46,84.48,85.14,128700.0],["2023-07-12",86.15,86.39,84.96,85.47,117800.0],["2023-07-13",85.57,85.865,83.45,83.66,118800.0],["2023-07-14",83.3,83.88,82.16,82.94,132800.0],["2023-07-17",83.0,84.395,82.82,83.01,73000.0],["2023-07-18",82.97,83.865,82.42,82.69,89300.0],["2023-07-19",82.68,83.15,82.01,82.55,79400.0],["2023-07-20",82.45,82.69,81.48,81.9,90500.0],["2023-07-21",82.68,82.68,80.01,80.27,130800.0],["2023-07-24",80.28,81.06,79.43,79.49,72100.0],["2023-07-25",79.27,79.96,77.62,77.85,103200.0],["2023-07-26",77.58,78.53,77.0,77.15,103900.0],["2023-07-27",77.27,78.47,76.3,76.71,129600.0],["2023-07-28",77.12,78.84,77.09,78.84,88700.0],["2023-07-31",79.0,81.35,78.937,81.23,113700.0],["2023-08-01",80.73,83.31,79.57,82.8,79800.0],["2023-08-02",81.91,82.18,79.02,80.04,118000.0],["2023-08-03",79.67,81.46,79.11,80.79,68800.0],["2023-08-04",81.06,82.88,79.55,81.72,70300.0],["2023-08-07",81.76,82.3,81.0,81.45,79500.0],["2023-08-08",80.43,81.38,79.851,80.54,73000.0],["2023-08-09",79.01,82.49,73.99,74.14,204000.0],["2023-08-10",74.97,80.55,74.51,80.11,174000.0],["2023-08-11",79.64,84.25,79.451,83.25,154600.0],["2023-08-14",82.84,85.3,81.78,84.76,112200.0],["2023-08-15",84.21,84.45,82.66,84.26,107900.0],["2023-08-16",84.55,84.84,83.16,83.42,105100.0],["2023-08-17",83.84,83.89,82.06,82.95,113800.0],["2023-08-18",82.15,84.79,81.88,84.08,150100.0],["2023-08-21",84.17,84.84,82.21,82.45,127800.0],["2023-08-22",82.7,84.7,82.14,84.64,99900.0],["2023-08-23",84.5,86.67,83.88,85.77,129300.0],["2023-08-24",85.41,86.67,83.29,83.39,111000.0],["2023-08-25",83.69,84.625,82.1,83.54,86600.0],["2023-08-28",84.08,84.495,82.78,83.1,73600.0],["2023-08-29",83.04,84.87,83.017,84.28,132400.0],["2023-08-30",84.17,85.96,84.17,84.32,125500.0],["2023-08-31",84.3,85.15,83.02,83.3,161800.0],["2023-09-01",83.72,85.67,83.0,83.06,137100.0],["2023-09-05",82.91,82.91,75.68,76.55,242700.0],["2023-09-06",76.61,77.74,74.38,74.77,151300.0],["2023-09-07",74.6,76.64,72.61,76.51,162100.0],["2023-09-08",76.64,77.825,75.62,75.75,104000.0],["2023-09-11",76.55,76.628,73.92,74.25,145000.0],["2023-09-12",73.75,75.37,72.65,75.0,157900.0],["2023-09-13",74.85,76.21,73.75,75.0,195200.0],["2023-09-14",75.5,76.44,74.65,76.13,116400.0],["2023-09-15",76.33,77.9,75.72,77.79,385900.0],["2023-09-18",77.75,77.75,75.43,75.66,116000.0],["2023-09-19",75.49,76.36,74.77,76.27,93200.0],["2023-09-20",76.88,77.87,75.63,75.85,79600.0],["2023-09-21",75.04,75.185,73.985,74.1,83400.0],["2023-09-22",74.33,75.05,73.9,74.25,58000.0],["2023-09-25",73.56,76.295,73.095,75.67,72800.0],["2023-09-26",74.87,75.41,74.37,74.48,66200.0],["2023-09-27",74.98,77.35,74.161,76.57,106300.0],["2023-09-28",76.31,78.76,76.31,77.98,151700.0],["2023-09-29",78.24,78.43,75.185,77.11,141100.0],["2023-10-02",76.89,77.67,76.39,77.51,92900.0],["2023-10-03",77.08,77.855,75.24,75.26,79900.0],["2023-10-04",75.31,75.89,74.162,74.84,109700.0],["2023-10-05",75.13,75.285,73.445,74.46,82600.0],["2023-10-06",74.08,75.93,73.66,75.6,74100.0],["2023-10-09",75.04,76.23,74.88,76.14,49700.0],["2023-10-10",76.32,78.62,76.32,76.71,89500.0],["2023-10-11",76.82,76.83,60.86,66.48,802700.0],["2023-10-12",66.88,70.772,62.47,63.11,591400.0],["2023-10-13",63.01,64.1,62.06,62.89,265800.0],["2023-10-16",64.08,65.3,63.69,64.8,294800.0],["2023-10-17",64.51,65.36,64.07,64.2,397900.0],["2023-10-18",63.8,63.84,60.64,61.22,274800.0],["2023-10-19",60.9,60.9,50.26,50.65,1743200.0],["2023-10-20",50.6,53.853,47.32,51.87,724300.0],["2023-10-23",51.7,51.78,49.71,49.78,444800.0],["2023-10-24",50.45,50.45,49.05,49.81,322500.0],["2023-10-25",49.61,50.42,47.54,49.55,308700.0],["2023-10-26",49.38,51.19,48.785,48.98,194800.0],["2023-10-27",48.62,50.02,48.346,48.85,159800.0],["2023-10-30",49.15,49.49,46.51,47.74,224000.0],["2023-10-31",47.83,48.36,46.22,46.3,236300.0],["2023-11-01",46.26,48.45,45.4,47.99,239600.0],["2023-11-02",48.82,49.39,47.45,48.42,349500.0],["2023-11-03",49.95,50.95,49.27,50.16,293900.0],["2023-11-06",50.0,50.8,49.47,49.8,360400.0],["2023-11-07",49.7,50.93,49.07,50.02,341400.0],["2023-11-08",47.95,47.95,40.77,45.61,931800.0],["2023-11-09",46.04,46.46,42.29,43.51,396900.0],["2023-11-10",43.81,44.807,43.5,44.46,395600.0],["2023-11-13",44.24,45.75,43.75,45.35,496600.0],["2023-11-14",46.87,48.195,46.45,47.44,312900.0],["2023-11-15",47.15,47.56,46.88,47.05,229800.0],["2023-11-16",47.0,47.47,45.65,46.44,182600.0],["2023-11-17",46.91,47.3,46.2,46.84,250300.0],["2023-11-20",46.8,47.63,45.37,46.49,158500.0],["2023-11-21",46.47,46.47,45.0,46.08,168400.0],["2023-11-22",46.0,46.46,45.76,46.12,75000.0],["2023-11-24",45.95,46.9,45.95,46.78,54000.0],["2023-11-27",46.59,46.97,45.78,45.79,150000.0],["2023-11-28",45.44,46.109,44.62,46.09,117400.0],["2023-11-29",47.06,47.72,45.26,45.51,168700.0],["2023-11-30",45.8,45.8,44.99,45.7,130600.0],["2023-12-01",45.49,46.92,45.385,46.91,137900.0],["2023-12-04",46.76,48.47,46.76,48.2,90800.0],["2023-12-05",48.12,48.25,47.12,47.62,132900.0],["2023-12-06",48.17,50.23,47.81,48.55,148700.0],["2023-12-07",48.44,49.3,47.58,49.29,125200.0],["2023-12-08",49.31,49.97,49.062,49.13,108400.0],["2023-12-11",49.31,49.9,48.72,49.69,101000.0],["2023-12-12",49.75,49.879,48.683,49.37,149700.0],["2023-12-13",49.4,51.88,48.68,51.26,142900.0],["2023-12-14",51.85,54.57,51.85,53.55,384900.0],["2023-12-15",54.14,54.14,52.64,53.31,392600.0],["2023-12-18",53.27,55.11,52.24,55.0,233600.0],["2023-12-19",55.23,57.12,55.23,56.4,183700.0],["2023-12-20",56.12,57.42,55.58,55.83,207300.0],["2023-12-21",56.4,57.11,55.88,56.63,174600.0],["2023-12-22",56.94,57.53,55.985,56.16,126900.0],["2023-12-26",56.61,56.64,55.55,56.22,65300.0],["2023-12-27",56.49,56.49,54.68,54.88,70600.0],["2023-12-28",54.45,54.68,53.255,54.01,61200.0],["2023-12-29",54.01,55.04,53.63,53.85,116500.0],["2024-01-02",53.35,54.69,53.14,53.85,106000.0],["2024-01-03",53.74,53.74,51.41,51.7,141800.0],["2024-01-04",51.6,52.71,50.9,51.95,175200.0],["2024-01-05",51.46,52.216,50.19,50.72,130500.0],["2024-01-08",50.96,51.35,49.79,51.14,152200.0],["2024-01-09",50.38,51.25,49.85,50.83,107800.0],["2024-01-10",50.8,51.0,49.21,50.15,106600.0],["2024-01-11",50.14,52.09,49.13,50.99,199100.0],["2024-01-12",51.36,51.465,49.35,49.96,79400.0],["2024-01-16",49.47,52.34,48.88,51.54,134900.0],["2024-01-17",51.0,51.895,50.53,51.43,134400.0],["2024-01-18",51.77,51.91,50.425,51.75,189700.0],["2024-01-19",52.21,52.21,50.54,52.01,121400.0],["2024-01-22",52.29,53.82,52.29,53.45,144500.0],["2024-01-23",54.19,54.85,51.64,53.33,146000.0],["2024-01-24",54.0,54.0,52.52,52.76,162200.0],["2024-01-25",53.08,53.55,52.5,53.47,105300.0],["2024-01-26",54.04,55.238,54.0,54.91,116500.0],["2024-01-29",54.9,55.06,53.53,54.97,106600.0],["2024-01-30",54.67,55.04,53.756,54.08,136000.0],["2024-01-31",53.69,54.58,53.31,53.45,196700.0],["2024-02-01",54.1,55.58,53.71,55.3,135600.0],["2024-02-02",54.99,54.99,52.98,52.98,99200.0],["2024-02-05",52.15,52.15,50.015,51.05,177100.0],["2024-02-06",51.36,52.49,51.14,51.77,111700.0],["2024-02-07",51.85,52.63,50.88,52.08,106500.0],["2024-02-08",52.08,53.68,52.08,52.63,99900.0],["2024-02-09",52.9,54.6,52.9,53.75,105100.0],["2024-02-12",53.94,55.16,53.94,54.83,108400.0],["2024-02-13",52.87,54.35,51.78,52.03,139100.0],["2024-02-14",52.83,53.39,52.04,53.12,83500.0],["2024-02-15",53.76,56.55,53.64,56.34,129300.0],["2024-02-16",56.29,56.693,55.78,56.24,89600.0],["2024-02-20",55.8,56.105,54.18,54.38,131800.0],["2024-02-21",54.42,56.2,52.62,55.6,177000.0],["2024-02-22",56.0,56.31,51.62,51.75,303300.0],["2024-02-23",51.13,53.25,49.87,52.98,172000.0],["2024-02-26",52.85,54.34,52.335,54.0,152400.0],["2024-02-27",54.43,54.6,51.99,52.77,119000.0],["2024-02-28",52.33,53.295,51.99,52.12,61000.0],["2024-02-29",53.07,53.415,51.64,52.58,115000.0],["2024-03-01",52.59,53.1,51.52,52.38,117100.0],["2024-03-04",52.08,52.443,51.6,51.83,129900.0],["2024-03-05",51.24,51.73,49.66,50.47,102000.0],["2024-03-06",50.67,51.21,48.06,48.83,240400.0],["2024-03-07",48.83,50.64,48.83,49.94,120600.0],["2024-03-08",50.66,52.15,50.544,50.89,84600.0],["2024-03-11",50.56,51.8,50.31,51.63,79400.0],["2024-03-12",51.5,51.5,49.88,49.88,89900.0],["2024-03-13",49.8,50.39,49.185,49.79,94600.0],["2024-03-14",49.31,49.447,48.28,48.56,110600.0],["2024-03-15",48.4,49.12,48.32,48.67,299500.0],["2024-03-18",48.75,49.65,48.575,48.67,110600.0],["2024-03-19",48.67,50.18,48.4,49.67,132800.0],["2024-03-20",49.57,52.82,49.57,52.5,102600.0],["2024-03-21",52.91,53.66,51.22,53.08,121100.0],["2024-03-22",53.21,53.26,52.22,53.2,110000.0],["2024-03-25",53.55,54.03,52.93,53.8,105000.0],["2024-03-26",53.98,54.865,53.335,54.75,211900.0],["2024-03-27",55.0,56.51,55.0,56.06,126300.0],["2024-03-28",55.85,56.705,53.88,54.02,105400.0],["2024-04-01",54.09,57.431,53.74,55.85,176600.0],["2024-04-02",55.05,57.818,54.035,57.44,256800.0],["2024-04-03",56.77,59.22,56.51,59.1,237400.0],["2024-04-04",59.88,60.49,57.63,58.41,166200.0],["2024-04-05",58.37,59.69,58.18,59.05,107000.0],["2024-04-08",59.65,59.85,58.05,59.01,104600.0],["2024-04-09",59.39,59.597,58.11,59.15,69400.0],["2024-04-10",57.86,58.905,57.26,58.52,144200.0],["2024-04-11",57.94,59.15,57.94,58.7,96100.0],["2024-04-12",58.28,58.695,56.85,57.0,148100.0],["2024-04-15",57.16,57.16,52.65,53.85,153800.0],["2024-04-16",53.61,54.395,52.6,53.46,99800.0],["2024-04-17",54.13,54.13,51.99,52.31,134300.0],["2024-04-18",52.0,53.05,51.352,51.65,141400.0],["2024-04-19",51.24,53.386,51.06,52.94,141500.0],["2024-04-22",52.9,53.63,51.97,53.57,118200.0],["2024-04-23",53.56,54.96,53.49,54.48,142300.0],["2024-04-24",54.48,55.97,53.91,55.95,165200.0],["2024-04-25",55.63,55.63,53.51,53.77,198000.0],["2024-04-26",53.5,55.42,53.5,54.74,110700.0],["2024-04-29",55.52,55.52,53.72,54.41,105600.0],["2024-04-30",54.18,54.3,51.85,52.55,260700.0],["2024-05-01",53.01,54.6,52.77,53.79,221500.0],["2024-05-02",40.0,40.75,32.51,32.86,2287300.0],["2024-05-03",33.52,33.52,30.75,32.07,1283200.0],["2024-05-06",32.22,32.55,31.555,32.34,432400.0],["2024-05-07",32.39,32.9,31.99,32.14,345200.0],["2024-05-08",31.93,32.65,31.93,32.29,293800.0],["2024-05-09",32.3,33.15,32.11,33.09,268000.0],["2024-05-10",34.01,34.866,33.69,34.16,380800.0],["2024-05-13",33.96,35.51,33.71,35.5,341200.0],["2024-05-14",36.02,36.36,34.37,34.72,263700.0],["2024-05-15",34.94,35.1,33.44,34.42,232300.0],["2024-05-16",34.5,35.091,33.74,33.78,199400.0],["2024-05-17",33.95,34.84,33.42,33.65,156900.0],["2024-05-20",33.67,34.94,33.29,34.29,217300.0],["2024-05-21",34.2,34.479,33.81,34.44,159400.0],["2024-05-22",34.46,35.44,34.255,34.81,127400.0],["2024-05-23",34.89,34.89,33.26,33.41,171700.0],["2024-05-24",33.65,35.24,33.65,35.18,180800.0],["2024-05-28",35.56,38.4,35.43,37.87,703800.0],["2024-05-29",37.89,37.95,35.79,36.05,324700.0],["2024-05-30",36.37,36.85,35.72,36.22,272700.0],["2024-05-31",36.71,38.21,36.34,38.0,335000.0],["2024-06-03",38.44,39.297,38.01,38.49,317700.0],["2024-06-04",38.93,39.03,37.75,38.49,288600.0],["2024-06-05",38.88,39.59,37.82,39.56,199500.0],["2024-06-06",39.57,39.935,39.1,39.54,192900.0],["2024-06-07",39.17,39.96,38.56,39.14,210900.0],["2024-06-10",38.72,39.81,38.25,39.46,170300.0],["2024-06-11",39.45,39.45,38.3,39.43,148400.0],["2024-06-12",40.26,40.968,39.554,39.64,198400.0],["2024-06-13",39.86,40.02,38.84,38.86,116900.0],["2024-06-14",38.53,38.7,37.67,37.73,174300.0],["2024-06-17",37.8,38.625,37.25,38.45,158700.0],["2024-06-18",38.51,38.703,36.75,36.75,193500.0],["2024-06-20",36.5,37.74,35.79,36.25,214500.0],["2024-06-21",36.07,36.73,35.93,36.24,393300.0],["2024-06-24",36.29,36.64,35.554,35.8,117100.0],["2024-06-25",35.67,35.8,34.83,34.86,148900.0],["2024-06-26",34.72,35.43,34.53,35.05,197200.0],["2024-06-27",35.12,35.47,34.675,34.89,181100.0],["2024-06-28",35.19,35.81,34.54,35.56,599200.0],["2024-07-01",35.63,35.77,33.17,33.57,313300.0],["2024-07-02",33.65,33.72,32.12,32.68,355900.0],["2024-07-03",32.75,33.85,32.56,33.12,112300.0],["2024-07-05",33.17,34.106,33.0,33.4,209900.0],["2024-07-08",33.65,34.45,33.3,33.86,139500.0],["2024-07-09",33.73,34.285,33.55,33.81,220900.0],["2024-07-10",34.04,34.2,33.62,33.69,228400.0],["2024-07-11",34.49,35.0,34.325,34.78,193200.0],["2024-07-12",35.0,36.82,34.92,36.34,188900.0],["2024-07-15",36.61,37.4,36.261,36.98,212600.0],["2024-07-16",37.56,38.9,37.425,38.84,233900.0],["2024-07-17",38.62,39.62,37.895,38.09,217600.0],["2024-07-18",38.1,38.63,37.21,37.24,180200.0],["2024-07-19",37.32,37.32,36.36,36.77,136000.0],["2024-07-22",36.99,37.43,35.84,37.31,136200.0],["2024-07-23",37.41,38.065,36.7,37.21,203400.0],["2024-07-24",36.9,38.47,36.62,36.63,173800.0],["2024-07-25",36.56,37.87,36.26,37.38,197600.0],["2024-07-26",37.93,39.65,36.83,39.63,247400.0],["2024-07-29",39.77,40.24,38.9,39.63,138100.0],["2024-07-30",39.75,40.37,39.335,40.17,136500.0],["2024-07-31",39.27,42.01,39.27,40.87,175700.0],["2024-08-01",40.99,41.5,38.0,38.78,210500.0],["2024-08-02",37.52,37.54,35.4,35.52,206200.0],["2024-08-05",33.9,34.923,33.264,33.89,189000.0],["2024-08-06",34.18,34.18,32.54,32.59,198000.0],["2024-08-07",33.15,33.6,31.221,31.75,293000.0],["2024-08-08",38.19,48.58,38.16,46.89,1382700.0],["2024-08-09",46.89,47.589,43.71,44.47,551900.0],["2024-08-12",44.55,44.65,42.89,43.62,410000.0],["2024-08-13",44.27,45.71,44.15,45.07,278900.0],["2024-08-14",45.21,45.5,44.04,44.44,236000.0],["2024-08-15",46.04,46.68,44.33,44.45,289700.0],["2024-08-16",44.4,45.77,42.26,42.32,279400.0],["2024-08-19",42.51,42.693,41.14,41.8,227100.0],["2024-08-20",42.18,42.49,41.21,41.99,200200.0],["2024-08-21",42.15,43.605,41.78,43.26,152700.0],["2024-08-22",43.1,43.22,42.545,43.04,130900.0],["2024-08-23",43.41,45.6,43.41,45.27,168900.0],["2024-08-26",45.85,46.16,44.915,46.08,185300.0],["2024-08-27",45.81,46.42,44.56,44.77,292000.0],["2024-08-28",44.77,44.915,42.91,43.39,149100.0],["2024-08-29",43.94,44.46,43.39,43.49,88300.0],["2024-08-30",43.45,43.99,42.65,43.29,117900.0],["2024-09-03",42.83,43.865,42.03,42.74,137600.0],["2024-09-04",42.4,43.315,42.12,43.27,115600.0],["2024-09-05",43.49,44.24,42.82,43.62,100800.0],["2024-09-06",43.91,44.72,41.81,42.14,248500.0],["2024-09-09",42.49,43.226,42.12,42.85,213000.0],["2024-09-10",42.59,43.05,41.24,41.65,129700.0],["2024-09-11",41.24,42.96,40.96,42.63,106000.0],["2024-09-12",43.06,44.1,42.38,42.53,135300.0],["2024-09-13",42.85,44.12,42.85,43.83,98700.0],["2024-09-16",43.8,44.11,42.78,44.07,127500.0],["2024-09-17",44.6,47.12,43.97,44.0,200500.0],["2024-09-18",44.18,44.68,42.82,42.94,160600.0],["2024-09-19",44.5,44.89,43.63,44.07,234700.0],["2024-09-20",44.07,44.07,42.67,42.78,367500.0],["2024-09-23",42.76,43.07,41.15,42.02,269700.0],["2024-09-24",42.29,43.26,41.66,42.6,190600.0],["2024-09-25",42.38,43.06,41.62,41.99,185300.0],["2024-09-26",42.42,43.4,41.755,42.6,121700.0],["2024-09-27",43.28,44.0,42.41,43.54,173000.0],["2024-09-30",43.12,43.755,42.94,43.37,232200.0],["2024-10-01",43.28,43.28,42.0,42.37,158300.0],["2024-10-02",42.26,43.19,41.99,42.63,104200.0],["2024-10-03",42.15,42.76,41.25,41.78,109000.0],["2024-10-04",42.25,43.21,41.89,42.95,257400.0],["2024-10-07",42.55,42.725,41.43,42.1,119700.0],["2024-10-08",42.16,43.625,42.1,43.58,79800.0],["2024-10-09",43.49,44.49,43.32,44.33,164500.0],["2024-10-10",43.74,45.375,42.94,43.45,240300.0],["2024-10-11",43.25,44.945,43.22,43.27,154400.0],["2024-10-14",43.56,43.56,41.74,42.21,113000.0],["2024-10-15",42.02,42.908,41.39,42.1,176300.0],["2024-10-16",42.5,43.035,42.468,42.78,99600.0],["2024-10-17",42.68,42.735,42.0,42.65,62600.0],["2024-10-18",42.98,43.0,42.29,42.61,91700.0],["2024-10-21",42.28,42.34,40.87,40.98,145800.0],["2024-10-22",40.87,40.91,39.84,40.36,93100.0],["2024-10-23",39.97,40.39,39.015,39.88,102100.0],["2024-10-24",40.24,40.96,39.63,39.77,123200.0],["2024-10-25",39.99,40.62,39.345,39.44,79400.0],["2024-10-28",39.7,40.88,39.7,40.78,92300.0],["2024-10-29",40.75,41.19,39.85,41.03,170800.0],["2024-10-30",40.99,41.03,39.5,40.02,171800.0],["2024-10-31",40.0,40.0,38.5,38.57,148500.0],["2024-11-01",38.68,39.25,37.32,38.94,162400.0],["2024-11-04",39.0,39.895,38.38,39.25,126700.0],["2024-11-05",39.29,40.25,39.255,39.8,118400.0],["2024-11-06",41.94,43.5,40.55,41.76,346000.0],["2024-11-07",37.51,45.0,37.0,42.61,313700.0],["2024-11-08",42.64,44.93,42.04,44.34,239200.0],["2024-11-11",45.0,45.84,44.23,45.67,220500.0],["2024-11-12",45.49,45.915,44.21,44.93,143900.0],["2024-11-13",45.49,45.66,44.8,45.62,147400.0],["2024-11-14",45.94,46.135,44.735,45.46,131700.0],["2024-11-15",45.76,45.76,44.33,44.78,174100.0],["2024-11-18",44.87,44.87,43.05,43.52,139600.0],["2024-11-19",43.0,43.37,42.0,42.52,180000.0],["2024-11-20",42.09,43.32,41.37,43.25,133200.0],["2024-11-21",43.43,44.96,42.53,44.85,113000.0],["2024-11-22",45.31,47.229,45.28,45.73,180200.0],["2024-11-25",46.62,47.18,45.55,46.52,260700.0],["2024-11-26",46.52,46.84,43.28,43.41,136400.0],["2024-11-27",43.41,44.23,43.14,43.46,103100.0],["2024-11-29",44.08,45.155,43.34,43.5,125700.0],["2024-12-02",43.95,46.34,43.0,46.12,137100.0],["2024-12-03",46.31,47.0,45.01,45.7,112400.0],["2024-12-04",45.49,46.3,44.865,45.81,87400.0],["2024-12-05",45.86,46.47,44.76,44.98,125100.0],["2024-12-06",45.45,45.864,44.55,45.03,92900.0],["2024-12-09",45.43,46.71,44.81,45.07,95100.0],["2024-12-10",45.0,46.015,44.28,45.05,90500.0],["2024-12-11",45.5,45.62,44.41,45.24,102600.0],["2024-12-12",45.17,45.17,44.04,44.37,70000.0],["2024-12-13",44.2,44.8,43.599,44.05,134400.0],["2024-12-16",43.81,44.19,43.0,43.97,123500.0],["2024-12-17",43.56,43.6,42.62,43.45,191300.0],["2024-12-18",43.89,44.5,41.4,41.87,233100.0],["2024-12-19",42.13,42.56,41.0,41.72,150300.0],["2024-12-20",41.22,41.99,40.37,40.64,265700.0],["2024-12-23",40.95,40.95,39.65,40.0,102200.0],["2024-12-24",39.91,40.65,39.48,40.58,52000.0],["2024-12-26",40.51,40.865,39.78,40.2,92800.0],["2024-12-27",39.93,40.44,38.93,39.65,98800.0],["2024-12-30",39.29,39.9,38.25,39.61,67900.0],["2024-12-31",39.89,40.48,39.7,39.94,84900.0],["2025-01-02",40.18,40.88,38.57,38.97,92900.0],["2025-01-03",39.27,39.65,38.38,39.24,94400.0],["2025-01-06",39.56,40.709,39.32,39.56,109400.0],["2025-01-07",39.55,40.025,38.398,39.12,125000.0],["2025-01-08",38.99,39.43,38.252,39.2,100600.0],["2025-01-10",38.47,38.97,38.0,38.9,121200.0],["2025-01-13",38.52,39.2,38.287,38.53,126100.0],["2025-01-14",38.86,39.65,38.353,39.05,90700.0],["2025-01-15",40.0,40.48,39.675,40.43,101200.0],["2025-01-16",40.55,43.18,40.19,42.56,125000.0],["2025-01-17",43.25,43.385,41.815,42.13,83100.0],["2025-01-21",42.41,43.94,42.41,43.36,77200.0],["2025-01-22",43.09,44.66,43.09,44.62,113700.0],["2025-01-23",44.5,44.78,42.465,42.78,144000.0],["2025-01-24",42.98,42.98,42.04,42.49,53500.0],["2025-01-27",42.0,42.6,40.92,42.52,141700.0],["2025-01-28",42.29,43.445,41.97,43.21,87900.0],["2025-01-29",42.87,43.07,41.9,42.24,125200.0],["2025-01-30",42.73,43.11,41.94,42.72,99700.0],["2025-01-31",42.62,43.48,41.71,41.93,169900.0],["2025-02-03",40.79,40.79,38.96,40.2,149100.0],["2025-02-04",40.11,41.24,40.045,41.12,92100.0],["2025-02-05",41.12,43.29,40.745,42.51,184500.0],["2025-02-06",42.73,43.95,42.51,43.01,181800.0],["2025-02-07",43.01,43.01,41.01,42.04,143900.0],["2025-02-10",42.39,42.65,41.23,41.57,119300.0],["2025-02-11",41.26,42.21,41.26,41.87,82700.0],["2025-02-12",41.58,41.58,40.83,41.15,104200.0],["2025-02-13",41.49,41.95,41.17,41.73,101900.0],["2025-02-14",42.0,42.21,41.53,41.62,82200.0],["2025-02-18",41.65,42.7,41.41,42.61,139500.0],["2025-02-19",42.24,42.53,41.88,42.53,99900.0],["2025-02-20",42.48,43.595,42.3,42.52,164400.0],["2025-02-21",42.87,43.3,41.255,41.35,205200.0],["2025-02-24",41.27,41.52,40.17,41.02,102200.0],["2025-02-25",41.1,41.59,40.225,40.33,188500.0],["2025-02-26",33.69,36.66,33.12,34.44,767900.0],["2025-02-27",34.1,34.69,31.335,32.005,490700.0],["2025-02-28",32.01,33.505,32.01,33.43,398300.0],["2025-03-03",33.21,33.21,30.06,30.375,289800.0],["2025-03-04",30.0,30.701,29.0,30.09,309500.0],["2025-03-05",30.23,30.52,29.77,30.34,166800.0],["2025-03-06",29.72,30.76,29.3,29.95,421900.0],["2025-03-07",30.0,30.92,29.28,30.8,450500.0],["2025-03-10",30.31,30.89,29.61,30.085,331200.0],["2025-03-11",30.11,30.96,29.32,30.3,268200.0],["2025-03-12",30.6,31.08,30.33,30.57,193400.0],["2025-03-13",30.82,31.515,30.52,30.67,339800.0],["2025-03-14",30.95,32.505,30.806,32.45,226200.0],["2025-03-17",32.56,33.01,31.64,32.15,225800.0],["2025-03-18",31.91,32.27,31.254,31.83,143500.0],["2025-03-19",32.06,32.19,31.5,31.8,181400.0],["2025-03-20",31.5,32.425,31.5,32.27,163800.0],["2025-03-21",32.0,32.64,31.91,32.27,381600.0],["2025-03-24",32.92,33.5,32.7,33.27,180300.0],["2025-03-25",33.21,33.89,32.663,33.78,116600.0],["2025-03-26",33.56,33.87,32.78,33.41,155700.0],["2025-03-27",33.4,33.4,31.51,31.53,198000.0],["2025-03-28",31.4,31.5,30.14,30.88,204500.0],["2025-03-31",30.37,30.57,29.33,29.38,322500.0],["2025-04-01",29.33,30.097,28.883,29.08,237500.0],["2025-04-02",28.42,30.37,28.04,30.31,202100.0],["2025-04-03",28.88,29.25,27.71,27.83,355200.0],["2025-04-04",26.82,27.52,25.65,27.25,480000.0],["2025-04-07",25.84,28.29,24.6,26.26,525100.0],["2025-04-08",27.06,27.06,24.25,24.72,243500.0],["2025-04-09",24.45,28.69,24.35,28.07,399800.0],["2025-04-10",26.7,27.49,26.0,26.96,308800.0],["2025-04-11",26.93,27.07,25.23,26.13,239100.0],["2025-04-14",26.67,26.921,25.47,26.24,257600.0],["2025-04-15",26.1,26.425,25.62,26.0,185300.0],["2025-04-16",25.9,26.35,25.34,25.86,120800.0],["2025-04-17",25.86,26.3,25.71,25.84,172500.0],["2025-04-21",25.48,26.0,24.99,25.97,209900.0],["2025-04-22",26.04,26.53,25.88,26.0,279300.0],["2025-04-23",26.87,26.9,25.82,25.95,313900.0],["2025-04-24",25.97,27.415,25.87,27.4,1153500.0],["2025-04-25",27.27,27.848,26.865,27.45,181300.0],["2025-04-28",27.43,28.125,26.96,27.26,168100.0],["2025-04-29",27.17,28.59,27.17,28.56,252600.0],["2025-04-30",28.05,28.85,27.658,28.64,156300.0],["2025-05-01",28.73,29.88,28.71,29.03,193300.0],["2025-05-02",29.58,30.12,29.58,29.87,194900.0],["2025-05-05",29.57,30.515,29.14,29.22,465400.0],["2025-05-06",35.92,37.367,33.04,33.43,595800.0],["2025-05-07",34.0,36.03,33.8,35.6,619700.0],["2025-05-08",36.09,37.75,35.38,37.62,314400.0],["2025-05-09",37.82,38.405,36.565,36.71,250700.0],["2025-05-12",39.01,39.42,38.21,38.32,208200.0],["2025-05-13",38.79,38.885,37.75,38.85,201400.0],["2025-05-14",38.81,39.166,37.47,37.53,175400.0],["2025-05-15",38.5,38.5,36.98,37.39,202000.0],["2025-05-16",37.39,38.0,36.99,37.77,180600.0],["2025-05-19",37.04,37.58,36.64,37.49,169600.0],["2025-05-20",37.63,38.17,37.34,37.435,174000.0],["2025-05-21",37.06,37.245,35.63,35.84,229800.0],["2025-05-22",35.66,35.93,34.88,35.61,176800.0],["2025-05-23",34.63,35.16,34.35,34.49,161600.0],["2025-05-27",35.19,36.285,34.67,36.24,162700.0],["2025-05-28",36.17,36.225,35.695,35.83,137700.0],["2025-05-29",36.29,36.67,35.616,36.52,129300.0],["2025-05-30",36.09,36.355,35.73,35.97,222300.0],["2025-06-02",35.9,36.05,34.98,35.72,146400.0],["2025-06-03",35.78,37.15,35.49,37.1,174600.0],["2025-06-04",37.15,37.67,36.22,36.23,166400.0],["2025-06-05",36.32,36.89,36.13,36.61,120000.0],["2025-06-06",37.13,37.47,36.57,36.95,118000.0],["2025-06-09",37.2,38.305,37.16,37.565,105500.0],["2025-06-10",37.71,38.165,37.59,37.75,92200.0],["2025-06-11",37.93,37.94,37.49,37.66,94300.0],["2025-06-12",37.27,37.605,36.85,37.02,92900.0],["2025-06-13",36.23,36.87,35.83,36.22,152200.0],["2025-06-16",36.52,37.58,36.38,37.58,140200.0],["2025-06-17",37.07,37.78,36.115,36.31,175400.0],["2025-06-18",36.24,36.71,36.07,36.14,169000.0],["2025-06-20",36.5,36.5,35.35,36.15,272900.0],["2025-06-23",36.03,36.49,35.47,36.12,283700.0],["2025-06-24",36.55,36.565,34.99,36.38,298800.0],["2025-06-25",36.35,36.45,34.98,35.53,339700.0],["2025-06-26",35.76,35.959,34.93,35.82,140500.0],["2025-06-27",36.15,36.61,35.83,36.39,313000.0],["2025-06-30",36.55,36.595,35.82,35.9,131800.0],["2025-07-01",35.7,37.97,35.4,37.35,145400.0],["2025-07-02",37.51,38.833,37.44,38.735,177000.0],["2025-07-03",39.1,39.46,38.31,39.34,114600.0],["2025-07-07",38.68,39.235,38.03,38.17,120800.0],["2025-07-08",38.5,39.16,37.657,38.58,205100.0],["2025-07-09",38.79,38.79,37.41,37.98,198800.0],["2025-07-10",37.8,38.65,37.6,37.75,128100.0],["2025-07-11",37.39,37.39,34.94,35.46,166900.0],["2025-07-14",35.47,35.86,35.06,35.58,148100.0],["2025-07-15",35.8,35.94,34.33,35.05,257000.0],["2025-07-16",35.41,35.51,34.415,34.82,129700.0],["2025-07-17",35.06,35.75,34.92,34.99,125600.0],["2025-07-18",35.38,35.38,34.24,34.3,87900.0],["2025-07-21",34.66,35.09,34.0,34.01,89400.0],["2025-07-22",34.21,34.635,34.0,34.01,119700.0],["2025-07-23",34.47,35.9,34.17,35.62,124800.0],["2025-07-24",35.16,35.84,34.7,35.65,153500.0],["2025-07-25",36.02,36.02,35.28,35.345,96300.0],["2025-07-28",35.37,35.565,34.55,34.58,132700.0],["2025-07-29",34.72,34.75,33.67,33.72,162600.0],["2025-07-30",33.88,34.6,32.83,32.86,118700.0],["2025-07-31",32.81,33.925,32.21,32.69,163700.0],["2025-08-01",32.0,32.4,31.26,31.49,311400.0],["2025-08-04",31.82,33.56,31.59,33.23,293100.0],["2025-08-05",33.52,33.62,32.74,32.75,237100.0],["2025-08-06",36.98,36.98,32.75,34.52,533100.0],["2025-08-07",34.74,35.565,33.87,34.92,458900.0],["2025-08-08",35.03,35.45,33.47,33.58,243000.0],["2025-08-11",33.65,34.82,33.145,34.67,280600.0],["2025-08-12",35.03,37.59,34.53,37.46,253200.0],["2025-08-13",37.71,38.68,37.48,38.45,237500.0],["2025-08-14",37.65,37.99,36.83,37.73,137400.0],["2025-08-15",37.94,38.23,37.15,37.34,113000.0],["2025-08-18",37.28,38.67,37.023,37.78,223200.0],["2025-08-19",37.68,38.455,37.46,37.78,101700.0],["2025-08-20",37.63,37.63,36.61,36.93,127300.0],["2025-08-21",36.54,36.947,35.76,36.7,117100.0],["2025-08-22",37.05,38.869,36.93,38.59,144900.0],["2025-08-25",38.3,38.77,37.99,38.24,146900.0],["2025-08-26",38.27,38.452,37.94,38.13,146800.0],["2025-08-27",37.97,38.3,37.45,37.5,92800.0],["2025-08-28",37.66,38.24,37.07,37.82,149200.0],["2025-08-29",37.85,37.89,36.75,37.16,198300.0],["2025-09-02",36.46,36.6,35.77,36.275,125200.0],["2025-09-03",36.0,36.36,35.03,35.16,122400.0],["2025-09-04",35.18,35.96,34.35,35.88,121300.0],["2025-09-05",35.97,36.9,35.56,35.68,85400.0],["2025-09-08",35.7,39.21,35.44,38.48,304700.0],["2025-09-09",38.35,38.515,36.895,37.23,141000.0],["2025-09-10",37.02,37.123,35.69,35.76,177700.0],["2025-09-11",35.76,36.821,35.76,35.9,184000.0],["2025-09-12",35.76,37.758,34.25,34.68,245000.0],["2025-09-15",34.98,35.335,34.23,34.32,192500.0],["2025-09-16",34.31,34.36,33.0,33.37,292000.0],["2025-09-17",33.46,34.52,33.05,33.29,288500.0],["2025-09-18",33.71,34.445,33.16,33.46,256700.0],["2025-09-19",33.62,33.71,32.75,33.12,941600.0],["2025-09-22",32.96,34.02,32.455,32.94,440200.0],["2025-09-23",33.19,34.01,32.92,33.45,528600.0],["2025-09-24",33.33,33.51,32.348,32.48,185700.0],["2025-09-25",32.15,32.235,31.5,32.17,243600.0],["2025-09-26",32.23,33.02,32.09,32.35,151400.0],["2025-09-29",32.54,33.05,31.865,32.83,357700.0],["2025-09-30",32.78,33.68,32.53,33.07,227000.0],["2025-10-01",32.91,33.425,32.62,33.25,257200.0],["2025-10-02",33.21,34.45,33.15,34.35,218700.0],["2025-10-03",34.61,35.015,33.59,33.61,248000.0],["2025-10-06",33.81,34.135,33.521,33.56,207700.0],["2025-10-07",33.71,34.43,33.0,33.78,716500.0],["2025-10-08",33.82,35.17,33.795,34.47,197200.0],["2025-10-09",34.41,34.79,33.7,34.04,279300.0],["2025-10-10",34.23,34.48,33.333,33.89,329100.0],["2025-10-13",34.33,34.71,33.815,34.23,141500.0],["2025-10-14",33.76,34.79,33.71,34.12,123600.0],["2025-10-15",34.32,34.975,34.099,34.92,126800.0],["2025-10-16",35.04,35.355,34.28,34.67,137900.0],["2025-10-17",34.5,34.957,34.38,34.54,199100.0],["2025-10-20",34.79,35.24,34.52,34.65,152900.0],["2025-10-21",34.77,35.862,34.77,35.78,145400.0],["2025-10-22",35.65,36.0,35.25,35.36,142500.0],["2025-10-23",35.33,36.56,35.33,35.75,197300.0],["2025-10-24",36.18,36.51,35.62,35.68,117000.0],["2025-10-27",35.69,36.42,35.416,36.0,232400.0],["2025-10-28",36.0,37.71,35.84,36.93,906400.0],["2025-10-29",36.42,36.77,35.07,35.55,338500.0],["2025-10-30",35.28,35.504,33.9,34.63,368200.0],["2025-10-31",34.77,34.99,33.56,34.1,431000.0],["2025-11-03",34.1,34.92,33.71,34.61,136600.0],["2025-11-04",34.4,35.21,33.7,34.98,272800.0],["2025-11-05",35.79,37.33,31.88,35.31,453800.0],["2025-11-06",35.42,36.74,34.88,36.16,352100.0],["2025-11-07",36.05,38.08,35.95,37.77,456400.0],["2025-11-10",38.12,38.945,37.95,38.65,242300.0],["2025-11-11",38.9,39.85,38.1,39.01,315500.0],["2025-11-12",38.96,41.2,38.746,40.15,332200.0],["2025-11-13",40.0,40.79,39.745,40.74,449000.0],["2025-11-14",40.17,41.2,39.97,40.19,431400.0],["2025-11-17",40.19,40.415,39.61,40.28,286900.0],["2025-11-18",40.33,41.46,39.83,41.26,358900.0],["2025-11-19",41.29,42.605,40.86,42.5,352100.0],["2025-11-20",42.5,42.86,41.21,41.76,570100.0],["2025-11-21",41.79,44.73,41.535,44.19,340900.0],["2025-11-24",44.25,45.131,43.95,44.25,586200.0],["2025-11-25",44.81,47.5,44.655,47.44,433900.0],["2025-11-26",47.22,47.87,46.82,46.84,354400.0],["2025-11-28",46.8,46.81,46.02,46.48,134700.0],["2025-12-01",46.26,47.441,46.19,47.0,219000.0],["2025-12-02",46.89,48.18,46.46,48.0,270300.0],["2025-12-03",48.15,48.97,47.985,48.38,225100.0],["2025-12-04",48.36,49.19,46.5,49.09,215800.0],["2025-12-05",49.28,50.0,49.083,49.18,175700.0],["2025-12-08",49.3,49.38,48.59,48.97,175000.0],["2025-12-09",48.72,49.95,48.539,48.78,171100.0],["2025-12-10",48.86,50.85,48.775,50.39,295200.0],["2025-12-11",50.74,51.115,49.71,50.13,246600.0],["2025-12-12",50.43,51.64,50.15,50.51,337000.0],["2025-12-15",51.0,51.32,49.615,50.22,312600.0],["2025-12-16",50.11,50.78,49.51,50.05,230000.0],["2025-12-17",49.91,51.29,49.91,50.03,176800.0],["2025-12-18",50.34,51.19,48.55,50.98,269700.0],["2025-12-19",51.0,51.77,50.42,51.0,540000.0],["2025-12-22",51.09,51.92,50.74,50.8,200800.0],["2025-12-23",50.76,52.23,50.76,52.18,160000.0],["2025-12-24",52.24,52.24,51.4,51.69,70200.0],["2025-12-26",51.7,52.39,51.68,52.06,170600.0],["2025-12-29",51.8,53.02,51.8,53.0,272400.0],["2025-12-30",52.87,53.08,52.08,52.12,201700.0],["2025-12-31",52.08,52.08,49.8,49.91,184900.0],["2026-01-02",49.84,50.385,49.03,50.24,184000.0],["2026-01-05",50.18,52.01,50.18,50.92,194400.0],["2026-01-06",50.52,51.85,50.145,51.83,148700.0],["2026-01-07",52.05,53.33,51.685,52.55,199800.0],["2026-01-08",52.28,55.35,52.28,54.625,241200.0],["2026-01-09",54.69,55.13,52.76,53.86,205600.0],["2026-01-12",53.65,54.99,53.31,54.3,124100.0],["2026-01-13",54.48,54.985,53.54,54.41,126700.0],["2026-01-14",54.5,54.99,53.13,53.33,148100.0],["2026-01-15",53.63,54.86,53.382,54.3,121700.0],["2026-01-16",54.4,54.905,53.8,54.25,211800.0],["2026-01-20",53.3,53.655,51.93,52.12,131500.0],["2026-01-21",52.58,55.155,52.58,54.95,168500.0],["2026-01-22",55.14,55.84,53.775,54.22,204700.0],["2026-01-23",53.87,54.9,52.94,53.96,126100.0],["2026-01-26",53.92,54.0,53.13,53.49,228400.0],["2026-01-27",53.32,54.0,52.58,52.6,112300.0],["2026-01-28",53.14,53.37,51.9,52.23,178000.0],["2026-01-29",52.31,52.86,51.84,52.59,233800.0],["2026-01-30",52.6,52.89,51.44,51.51,216600.0],["2026-02-02",51.55,54.32,50.75,52.97,219000.0],["2026-02-03",53.05,53.94,52.58,53.27,227200.0],["2026-02-04",53.7,54.0,52.16,53.78,235500.0],["2026-02-05",53.41,54.0,51.32,51.43,441700.0],["2026-02-06",51.75,52.32,50.35,51.93,286800.0],["2026-02-09",52.19,52.48,50.87,52.0,189400.0],["2026-02-10",52.3,53.295,51.975,52.85,132300.0],["2026-02-11",52.9,55.28,52.395,54.95,273700.0],["2026-02-12",55.25,55.91,53.2,53.88,158600.0],["2026-02-13",53.95,54.8,53.37,53.72,163900.0],["2026-02-17",53.63,53.63,52.0,52.21,236400.0],["2026-02-18",52.23,52.7,49.78,50.15,364500.0],["2026-02-19",50.05,51.0,49.95,50.16,261300.0],["2026-02-20",50.0,51.785,49.785,51.2,370000.0],["2026-02-23",51.2,51.2,48.24,49.91,195300.0],["2026-02-24",50.42,51.155,49.69,50.47,252300.0],["2026-02-25",44.41,48.3,41.76,47.01,550900.0],["2026-02-26",47.01,47.1,44.49,45.06,409000.0],["2026-02-27",44.62,45.08,42.4,42.62,516700.0],["2026-03-02",41.71,43.39,41.3,42.98,205900.0],["2026-03-03",41.79,43.48,41.79,43.16,244700.0],["2026-03-04",43.5,44.26,43.32,44.02,190100.0],["2026-03-05",43.49,43.9,42.05,42.18,333700.0],["2026-03-06",41.41,41.72,40.12,40.44,206600.0],["2026-03-09",40.0,40.44,38.64,39.87,317600.0],["2026-03-10",39.52,40.565,38.71,38.82,249600.0],["2026-03-11",38.51,39.77,38.51,38.93,229900.0],["2026-03-12",38.5,38.51,37.29,38.215,222100.0],["2026-03-13",38.41,38.645,37.49,37.95,243100.0],["2026-03-16",38.43,39.03,37.86,38.28,164400.0],["2026-03-17",38.35,38.835,37.36,37.48,155800.0],["2026-03-18",36.99,38.475,36.99,37.97,382800.0],["2026-03-19",37.45,38.65,37.355,38.46,189900.0],["2026-03-20",38.53,38.89,37.631,38.74,1002500.0],["2026-03-23",39.9,40.98,38.91,39.005,295300.0],["2026-03-24",39.64,40.38,39.31,40.28,174600.0],["2026-03-25",40.67,41.53,40.032,41.1,269300.0],["2026-03-26",40.48,41.56,39.795,40.32,149300.0],["2026-03-27",39.94,40.5,39.605,40.415,217800.0],["2026-03-30",40.87,40.99,39.46,39.91,532900.0],["2026-03-31",41.44,44.882,41.44,44.26,737300.0],["2026-04-01",44.6,46.55,44.58,44.71,329500.0],["2026-04-02",43.96,45.15,43.1,44.16,264900.0],["2026-04-06",44.16,44.96,44.05,44.88,220200.0],["2026-04-07",44.29,44.82,43.89,44.2,183300.0],["2026-04-08",46.0,46.835,44.53,44.73,473800.0],["2026-04-09",44.43,47.175,43.77,46.49,324700.0],["2026-04-10",46.8,47.84,46.04,46.07,317300.0],["2026-04-13",45.75,46.795,45.22,46.62,110800.0],["2026-04-14",46.8,46.825,45.63,46.55,200700.0],["2026-04-15",46.18,46.445,44.97,46.21,177300.0],["2026-04-16",46.1,47.42,46.1,47.06,167400.0],["2026-04-17",47.88,49.58,47.16,47.33,207300.0],["2026-04-20",47.18,47.875,46.8,47.0,136500.0],["2026-04-21",47.27,47.68,45.99,46.05,161900.0],["2026-04-22",46.44,46.87,45.82,46.21,106100.0],["2026-04-23",46.44,47.09,46.06,46.84,114300.0],["2026-04-24",46.79,47.32,46.045,46.63,109500.0],["2026-04-27",46.52,47.4,46.26,46.5,142500.0],["2026-04-28",46.64,47.115,45.595,46.03,103400.0],["2026-04-29",45.8,46.7,45.75,46.61,176200.0],["2026-04-30",46.15,48.41,46.15,47.62,203200.0],["2026-05-01",47.69,48.455,47.23,47.8,164400.0],["2026-05-04",47.48,48.85,47.29,47.92,246800.0],["2026-05-05",48.13,49.61,47.12,49.37,299200.0],["2026-05-06",52.18,52.655,43.49,43.53,671600.0],["2026-05-07",43.59,45.655,41.77,43.96,548800.0],["2026-05-08",43.54,44.579,41.773,43.55,257300.0],["2026-05-11",43.38,44.24,41.69,41.73,236400.0],["2026-05-12",41.65,41.85,40.31,40.8,213700.0],["2026-05-13",40.83,41.72,39.83,41.06,257300.0],["2026-05-14",41.22,42.73,41.14,42.5,163200.0],["2026-05-15",42.09,42.92,41.325,41.49,205100.0],["2026-05-18",41.53,42.87,41.01,41.85,201400.0],["2026-05-19",42.6,45.635,42.0,43.25,656500.0],["2026-05-20",42.75,45.37,41.55,45.21,476000.0],["2026-05-21",44.62,44.68,42.46,43.73,315500.0],["2026-05-22",43.94,44.82,43.37,44.71,197900.0],["2026-05-26",44.8,46.53,44.704,46.21,182300.0],["2026-05-27",46.55,47.57,46.53,47.56,134800.0],["2026-05-28",47.42,48.38,46.55,46.93,280100.0],["2026-05-29",46.93,47.23,45.2,45.72,246100.0],["2026-06-01",45.31,45.35,43.475,44.6,448900.0],["2026-06-02",44.42,45.42,43.95,44.74,167000.0],["2026-06-03",44.17,45.35,44.17,45.26,144900.0],["2026-06-04",45.5,46.02,44.59,46.0,143700.0],["2026-06-05",45.81,46.535,44.29,44.56,249600.0],["2026-06-08",45.19,46.2,43.72,44.87,120000.0],["2026-06-09",45.58,46.667,44.44,45.83,224400.0],["2026-06-10",46.04,46.88,45.21,45.31,132900.0],["2026-06-11",45.64,46.67,45.49,45.98,321700.0],["2026-06-12",46.0,46.93,45.09,45.13,269100.0],["2026-06-15",45.1,45.64,44.5,45.5,199000.0],["2026-06-16",45.26,45.93,44.51,44.86,210300.0],["2026-06-17",44.76,46.395,44.56,45.24,420500.0],["2026-06-18",45.74,46.78,44.985,45.45,445600.0],["2026-06-22",45.34,46.45,45.01,45.79,218500.0],["2026-06-23",45.75,46.25,45.05,45.96,167100.0],["2026-06-24",46.25,47.0,45.463,45.84,271900.0],["2026-06-25",45.84,47.9,45.515,47.9,374600.0],["2026-06-26",47.74,49.58,47.185,49.37,777800.0],["2026-06-29",49.25,49.28,47.44,48.81,399400.0],["2026-06-30",48.73,49.92,48.555,49.6,218000.0],["2026-07-01",49.71,50.2,48.8,48.92,248700.0],["2026-07-02",49.1,49.44,48.31,48.52,207800.0],["2026-07-06",48.52,50.14,48.22,50.05,133741.623093],["2026-07-07",50.1,50.275,49.2,50.04,175761.50363],["2026-07-08",49.65,49.65,44.09,44.7,502136.444481],["2026-07-09",44.5,45.78,43.95,45.17,273637.09914],["2026-07-10",45.17,46.44,44.33,44.49,149942.985969],["2026-07-13",44.49,44.79,43.88,44.72,161351.27109],["2026-07-14",45.11,45.3892,44.03,44.21,145628.942411],["2026-07-15",44.28,46.23,44.04,44.99,205343.798741],["2026-07-16",45.06,46.49,44.93,45.61,167077.125888],["2026-07-17",44.87,45.445,43.21,43.25,178844.804309],["2026-07-20",43.35,43.84,42.3,43.62,205251.569669],["2026-07-21",43.58,43.6,41.7,42.87,222021.902232],["2026-07-22",42.74,43.175,42.21,42.62,130503.008689],["2026-07-23",41.97,43.2,41.51,42.44,273650.102649],["2026-07-24",42.48,42.97,40.54,42.73,440683.353502],["2026-07-27",42.9,44.68,42.58,42.97,233285.425077],["2026-07-28",43.58,44.49,43.58,43.935,184234.205331],["2026-07-29",44.06,44.95,43.33,44.36,197866.418126],["2026-07-30",44.46,44.46,43.41,44.15,164389.720975],["2026-07-31",43.76,44.58,42.92,44.37,135459.6723],["2026-08-03",44.64,45.47,43.67,44.9,206561.822397],["2026-08-04",44.9,47.27,44.62,45.91,485202.485204],["2026-08-05",49,52.05,48.77,50.29,540091.622967],["2026-08-06",50.43,50.44,46.845,47.68,391913.595283],["2026-08-07",47.6,50.53,46.73,50.07,352858.299863],["2026-08-10",50,50.065,48.825,49.03,120400.560229],["2026-08-11",47.7,48.86,47.57,47.92,141409.588854],["2026-08-12",47.92,49.38,47.605,49.04,207143.810645],["2026-08-13",49.43,50.32,49.09,50.27,167588.69812],["2026-08-14",50.64,51.01,49.31,50,191322.485754]]}