{"t":"SDGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-02-06",26.0,31.4,25.5,28.64,7624500.0],["2020-02-07",30.45,34.15,29.31,31.92,3225300.0],["2020-02-10",32.38,33.45,28.11,28.94,2007500.0],["2020-02-11",28.75,29.52,26.65,26.79,1253500.0],["2020-02-12",27.33,28.216,26.66,27.13,1510600.0],["2020-02-13",27.08,27.55,26.06,26.6,595100.0],["2020-02-14",26.61,27.1,26.24,26.9,564800.0],["2020-02-18",27.17,32.16,27.0,31.9,1502000.0],["2020-02-19",32.28,36.414,32.28,35.72,1626900.0],["2020-02-20",36.4,48.73,32.84,47.62,6922300.0],["2020-02-21",51.55,54.83,45.0,50.0,7124200.0],["2020-02-24",45.0,56.65,44.0,52.99,4328800.0],["2020-02-25",54.1,54.5,43.16,43.59,2795700.0],["2020-02-26",45.95,47.55,40.06,42.39,2134900.0],["2020-02-27",39.0,51.125,38.0,43.43,2922700.0],["2020-02-28",43.52,47.49,42.5,46.38,1392600.0],["2020-03-02",48.23,49.77,43.0,44.75,1224000.0],["2020-03-03",44.55,45.677,39.06,39.51,1445800.0],["2020-03-04",41.97,43.77,39.51,43.0,1006600.0],["2020-03-05",41.89,43.98,40.51,41.17,774700.0],["2020-03-06",39.9,43.66,39.2,43.32,799700.0],["2020-03-09",38.58,41.41,37.18,37.25,1015500.0],["2020-03-10",39.38,39.893,32.1,35.03,1041200.0],["2020-03-11",33.29,37.03,32.015,35.52,874700.0],["2020-03-12",38.49,43.75,35.0,37.31,2692400.0],["2020-03-13",39.75,40.49,34.53,35.58,1388600.0],["2020-03-16",32.45,32.5,30.01,30.38,1041500.0],["2020-03-17",31.01,31.57,27.04,30.37,1152500.0],["2020-03-18",29.1,33.63,27.68,28.96,966800.0],["2020-03-19",28.96,34.49,28.51,33.44,797100.0],["2020-03-20",34.42,39.69,33.362,38.55,2699200.0],["2020-03-23",39.2,44.71,38.26,42.78,1011100.0],["2020-03-24",44.3,45.3,40.26,41.29,876100.0],["2020-03-25",41.37,41.69,38.01,38.9,822500.0],["2020-03-26",39.25,42.35,38.64,41.25,647400.0],["2020-03-27",39.88,42.8,39.18,40.23,732500.0],["2020-03-30",40.4,42.359,40.085,42.18,855600.0],["2020-03-31",42.6,46.44,40.61,43.12,1488900.0],["2020-04-01",41.43,43.7,39.075,39.39,970500.0],["2020-04-02",39.4,40.893,37.5,37.95,664900.0],["2020-04-03",37.95,40.21,37.588,40.12,482800.0],["2020-04-06",40.62,41.5,38.801,39.79,620000.0],["2020-04-07",40.16,40.55,38.5,39.07,507800.0],["2020-04-08",39.19,41.9,38.78,40.4,754200.0],["2020-04-09",40.8,41.6,38.5,41.3,720100.0],["2020-04-13",40.92,41.52,39.621,41.03,445500.0],["2020-04-14",41.77,43.8,38.65,39.19,1015100.0],["2020-04-15",38.77,39.64,35.8,36.12,959100.0],["2020-04-16",37.9,40.84,37.808,40.84,1171500.0],["2020-04-17",41.46,41.69,39.3,40.51,663700.0],["2020-04-20",40.2,48.48,40.119,48.48,1752900.0],["2020-04-21",47.02,49.0,40.88,44.5,1570400.0],["2020-04-22",44.97,47.0,43.75,46.27,533500.0],["2020-04-23",46.44,47.9,44.58,45.32,644800.0],["2020-04-24",45.67,51.97,44.264,51.62,1432800.0],["2020-04-27",52.22,52.428,48.6,49.68,926600.0],["2020-04-28",50.39,52.96,47.06,49.43,1115500.0],["2020-04-29",50.61,51.51,49.35,49.69,526800.0],["2020-04-30",49.38,49.94,45.582,46.4,835700.0],["2020-05-01",45.26,47.84,45.05,46.72,582800.0],["2020-05-04",46.89,49.15,46.51,48.36,548300.0],["2020-05-05",48.84,49.99,47.25,48.25,505900.0],["2020-05-06",48.46,49.25,47.72,47.89,371800.0],["2020-05-07",48.76,51.27,48.455,50.0,822100.0],["2020-05-08",50.95,51.98,48.05,48.82,805700.0],["2020-05-11",48.9,57.37,48.9,54.9,1752700.0],["2020-05-12",55.75,61.0,53.0,58.73,1667300.0],["2020-05-13",54.6,61.93,49.4,55.47,3071700.0],["2020-05-14",52.71,55.44,50.51,54.0,944000.0],["2020-05-15",53.15,57.9,52.92,57.0,950200.0],["2020-05-18",58.65,60.86,57.11,59.05,821200.0],["2020-05-19",58.55,67.5,58.55,66.48,1350200.0],["2020-05-20",67.78,72.49,63.33,64.71,2114300.0],["2020-05-21",65.8,69.2,63.73,65.33,875900.0],["2020-05-22",65.58,71.8,65.58,69.17,1021000.0],["2020-05-26",74.05,75.6,66.98,69.06,1143500.0],["2020-05-27",70.2,70.2,60.0,65.25,1126300.0],["2020-05-28",65.0,66.67,62.03,62.24,643500.0],["2020-05-29",62.32,68.63,62.01,68.45,838300.0],["2020-06-01",68.7,71.85,68.01,69.6,590400.0],["2020-06-02",71.38,71.93,67.77,69.57,793200.0],["2020-06-03",69.51,70.474,67.16,68.74,585000.0],["2020-06-04",67.62,69.63,63.63,63.81,689300.0],["2020-06-05",64.69,66.58,63.24,63.59,693700.0],["2020-06-08",64.5,65.3,62.51,65.06,571200.0],["2020-06-09",64.98,70.22,63.81,68.59,689700.0],["2020-06-10",68.51,68.945,66.61,67.17,495200.0],["2020-06-11",65.0,66.2,59.35,59.84,900800.0],["2020-06-12",62.71,64.45,59.5,60.51,709400.0],["2020-06-15",59.99,68.77,59.62,67.41,1047500.0],["2020-06-16",69.14,70.5,65.36,67.41,692800.0],["2020-06-17",68.0,76.94,67.33,71.63,1503400.0],["2020-06-18",72.77,75.9,72.06,75.42,768700.0],["2020-06-19",76.7,78.89,72.45,75.06,1862900.0],["2020-06-22",76.5,77.0,72.15,75.65,939800.0],["2020-06-23",77.77,82.38,77.0,80.22,944400.0],["2020-06-24",79.51,84.21,77.51,81.29,1171700.0],["2020-06-25",82.78,88.145,78.595,87.49,867200.0],["2020-06-26",91.0,92.02,83.6,84.64,1423200.0],["2020-06-29",86.97,87.65,83.558,86.0,530000.0],["2020-06-30",87.69,91.99,86.1,91.57,703700.0],["2020-07-01",93.0,95.3,89.43,93.0,886100.0],["2020-07-02",97.0,97.73,92.65,92.82,628500.0],["2020-07-06",96.81,99.5,92.82,93.22,1018400.0],["2020-07-07",93.52,94.0,86.3,87.09,1225200.0],["2020-07-08",89.05,91.413,87.21,88.88,645100.0],["2020-07-09",90.01,94.64,90.0,93.33,672600.0],["2020-07-10",93.59,97.9,91.34,92.36,885200.0],["2020-07-13",96.98,97.46,87.124,87.77,973000.0],["2020-07-14",88.23,89.81,81.185,82.63,1487300.0],["2020-07-15",84.01,84.94,80.3,84.21,900500.0],["2020-07-16",82.94,83.0,77.29,79.0,1219100.0],["2020-07-17",80.0,85.75,79.94,84.63,1090100.0],["2020-07-20",85.05,88.5,84.62,87.55,1077400.0],["2020-07-21",87.96,89.2,83.5,83.61,672600.0],["2020-07-22",83.28,87.32,81.55,87.15,700900.0],["2020-07-23",87.32,88.51,80.91,81.98,637700.0],["2020-07-24",78.8,78.86,74.1,76.27,1427000.0],["2020-07-27",77.0,79.9,76.14,77.34,578300.0],["2020-07-28",79.66,79.75,73.82,74.09,919400.0],["2020-07-29",75.36,77.49,73.34,77.21,620600.0],["2020-07-30",76.3,79.0,75.0,75.87,519200.0],["2020-07-31",76.34,76.92,70.06,72.38,1562000.0],["2020-08-03",71.03,74.558,68.88,73.77,1247600.0],["2020-08-04",73.49,76.625,71.56,72.61,2146300.0],["2020-08-05",73.15,76.58,72.62,76.0,1551600.0],["2020-08-06",76.0,76.25,71.7,71.98,1197400.0],["2020-08-07",72.05,73.5,69.6,71.17,932900.0],["2020-08-10",71.07,75.55,70.2,74.26,1574400.0],["2020-08-11",70.75,71.77,66.41,69.39,2474300.0],["2020-08-12",68.06,68.82,64.32,66.87,2278500.0],["2020-08-13",67.57,77.45,67.0,73.07,6962200.0],["2020-08-14",72.65,73.48,69.28,69.45,2354500.0],["2020-08-17",69.59,70.09,67.4,67.62,1142500.0],["2020-08-18",68.81,69.56,66.44,68.63,1013300.0],["2020-08-19",68.01,68.58,66.12,67.39,1360000.0],["2020-08-20",67.38,68.08,66.4,67.09,1084400.0],["2020-08-21",67.34,70.35,66.91,68.68,1162400.0],["2020-08-24",69.29,70.001,62.78,63.76,2510800.0],["2020-08-25",63.46,65.5,61.604,64.64,1371800.0],["2020-08-26",64.13,66.11,62.755,64.78,1428900.0],["2020-08-27",64.84,65.235,62.61,63.43,846500.0],["2020-08-28",63.3,63.75,60.505,61.69,1758700.0],["2020-08-31",60.393,61.8,59.26,60.46,1325200.0],["2020-09-01",59.36,61.3,57.52,60.79,2054000.0],["2020-09-02",61.33,62.44,59.005,62.02,1283000.0],["2020-09-03",61.3,61.355,56.361,56.71,1350600.0],["2020-09-04",56.01,57.26,50.04,53.7,1765100.0],["2020-09-08",52.1,54.06,51.1,52.1,1051600.0],["2020-09-09",52.94,54.7,52.2,53.97,871700.0],["2020-09-10",54.0,58.79,53.495,53.71,883800.0],["2020-09-11",54.49,55.84,53.45,53.96,694700.0],["2020-09-14",54.35,57.23,54.31,55.98,1382000.0],["2020-09-15",56.37,56.44,52.74,53.01,982500.0],["2020-09-16",52.94,54.1,52.29,52.34,1560300.0],["2020-09-17",51.13,52.365,50.795,51.68,1276200.0],["2020-09-18",52.8,56.579,52.37,56.05,4200700.0],["2020-09-21",54.7,55.67,51.6,54.49,1132800.0],["2020-09-22",54.49,54.8,50.65,51.13,1157700.0],["2020-09-23",51.65,51.73,49.1,49.57,1938400.0],["2020-09-24",49.07,49.299,46.27,46.87,1384300.0],["2020-09-25",47.68,49.98,46.63,49.16,1134400.0],["2020-09-28",50.02,50.3,47.15,49.0,998200.0],["2020-09-29",48.9,49.09,47.21,47.55,1100100.0],["2020-09-30",47.81,49.84,46.95,47.51,949000.0],["2020-10-01",47.92,51.89,47.5,51.71,1573700.0],["2020-10-02",50.18,53.97,50.0,51.34,1586300.0],["2020-10-05",51.67,54.54,51.67,53.87,1034600.0],["2020-10-06",54.24,56.81,53.87,54.57,2301600.0],["2020-10-07",54.91,55.37,52.6,53.97,1063600.0],["2020-10-08",54.4,55.55,52.751,53.86,1396200.0],["2020-10-09",54.45,57.1,54.3,56.72,1617300.0],["2020-10-12",58.48,62.26,58.03,62.25,1876400.0],["2020-10-13",61.85,61.89,58.36,58.95,1646400.0],["2020-10-14",59.1,60.75,56.51,56.57,1758700.0],["2020-10-15",55.8,56.81,54.71,55.87,1097500.0],["2020-10-16",56.51,58.62,56.0,57.94,1037200.0],["2020-10-19",58.22,58.55,56.041,57.21,995000.0],["2020-10-20",57.53,57.9,55.45,55.67,806900.0],["2020-10-21",55.98,57.0,54.55,55.84,1472800.0],["2020-10-22",55.72,58.85,55.51,58.49,858300.0],["2020-10-23",58.599,60.64,58.4,60.61,911200.0],["2020-10-26",59.79,61.86,57.31,58.01,789700.0],["2020-10-27",58.47,59.7,57.79,59.63,385900.0],["2020-10-28",57.94,58.321,54.1,54.2,1152800.0],["2020-10-29",55.0,55.25,51.44,52.09,1081800.0],["2020-10-30",51.7,51.74,47.59,48.78,1469500.0],["2020-11-02",49.23,49.99,48.3,48.79,509200.0],["2020-11-03",49.51,50.23,48.0,48.06,765800.0],["2020-11-04",48.99,51.39,48.74,50.29,729900.0],["2020-11-05",52.0,54.72,50.81,54.03,1178700.0],["2020-11-06",53.2,54.57,51.317,52.95,610900.0],["2020-11-09",54.75,56.89,52.96,53.38,789800.0],["2020-11-10",53.12,53.3,49.28,50.44,837600.0],["2020-11-11",50.81,51.54,49.06,51.43,801500.0],["2020-11-12",53.2,55.97,52.34,52.69,1628600.0],["2020-11-13",53.57,58.09,53.57,57.81,1338900.0],["2020-11-16",56.8,59.53,56.16,58.79,847200.0],["2020-11-17",60.69,61.39,58.537,59.54,1607300.0],["2020-11-18",59.46,59.93,56.0,57.75,1003100.0],["2020-11-19",57.46,60.2,57.1,58.57,648400.0],["2020-11-20",58.67,62.9,58.15,60.6,1013900.0],["2020-11-23",64.86,69.48,63.59,67.65,3194100.0],["2020-11-24",67.85,69.1,65.13,66.18,2950300.0],["2020-11-25",66.0,66.78,63.17,63.6,1386900.0],["2020-11-27",65.0,70.56,65.0,69.6,884100.0],["2020-11-30",70.3,70.6,66.7,69.58,1681500.0],["2020-12-01",70.276,71.11,66.78,67.79,1097300.0],["2020-12-02",66.23,66.94,63.96,65.44,1252700.0],["2020-12-03",66.08,66.69,64.34,64.69,818500.0],["2020-12-04",65.11,66.49,62.68,66.19,808100.0],["2020-12-07",66.65,69.415,66.095,67.99,735600.0],["2020-12-08",67.47,67.5,63.8,67.24,1201200.0],["2020-12-09",66.633,69.57,65.83,66.21,1138200.0],["2020-12-10",65.0,68.3,64.5,67.93,824400.0],["2020-12-11",67.15,74.45,67.0,71.81,1932300.0],["2020-12-14",72.97,75.23,71.5,72.03,1075100.0],["2020-12-15",72.025,74.3,71.68,74.26,827800.0],["2020-12-16",74.3,77.86,73.465,77.48,1337700.0],["2020-12-17",77.48,79.07,74.915,78.35,1073600.0],["2020-12-18",79.19,81.31,78.12,79.86,1406200.0],["2020-12-21",77.7,83.14,77.1,82.71,1025800.0],["2020-12-22",83.45,85.68,81.749,83.41,1026500.0],["2020-12-23",83.24,86.37,82.0,84.4,827400.0],["2020-12-24",85.28,86.38,82.27,83.95,261300.0],["2020-12-28",84.59,84.85,82.0,82.06,614000.0],["2020-12-29",82.0,82.77,75.7,79.42,1037100.0],["2020-12-30",82.06,83.39,80.921,81.84,555500.0],["2020-12-31",82.0,82.23,79.01,79.18,413100.0],["2021-01-04",79.6,80.0,77.216,79.48,755600.0],["2021-01-05",79.48,82.83,77.8,82.66,600400.0],["2021-01-06",82.5,83.08,78.52,79.67,781700.0],["2021-01-07",80.55,86.9,80.3,85.31,612000.0],["2021-01-08",85.3,89.17,83.89,88.91,1061100.0],["2021-01-11",87.99,89.9,86.65,87.49,924500.0],["2021-01-12",87.75,89.67,87.2,89.55,366600.0],["2021-01-13",89.86,91.0,87.905,88.5,539100.0],["2021-01-14",87.85,94.42,87.75,92.85,618600.0],["2021-01-15",92.2,94.5,87.61,90.89,793100.0],["2021-01-19",91.94,95.7,91.71,94.36,671500.0],["2021-01-20",95.08,98.391,93.77,96.57,730000.0],["2021-01-21",97.58,98.5,93.09,94.61,847700.0],["2021-01-22",93.4,95.79,93.4,95.7,509900.0],["2021-01-25",96.37,99.2,93.53,96.16,620700.0],["2021-01-26",96.4,100.75,93.4,93.45,910900.0],["2021-01-27",92.99,93.0,82.81,84.01,1664300.0],["2021-01-28",84.65,89.99,84.0,89.86,626500.0],["2021-01-29",89.5,91.149,86.24,90.33,443200.0],["2021-02-01",91.2,94.06,91.02,92.23,393600.0],["2021-02-02",93.99,95.21,90.295,94.19,476200.0],["2021-02-03",94.84,97.772,92.14,97.51,452800.0],["2021-02-04",98.49,100.67,97.26,99.33,457500.0],["2021-02-05",99.8,100.2,97.16,99.63,532700.0],["2021-02-08",100.0,104.75,99.63,104.49,659600.0],["2021-02-09",104.81,108.17,104.77,105.46,429000.0],["2021-02-10",105.46,106.8,101.0,104.51,652400.0],["2021-02-11",106.07,110.81,104.81,108.7,617900.0],["2021-02-12",108.49,110.33,107.505,110.18,330600.0],["2021-02-16",111.1,113.374,109.33,110.89,644000.0],["2021-02-17",109.61,110.4,102.56,105.0,942700.0],["2021-02-18",103.0,103.2,99.1,101.09,1244200.0],["2021-02-19",102.0,107.51,101.5,105.03,572900.0],["2021-02-22",111.22,117.0,108.2,112.38,2788600.0],["2021-02-23",106.7,109.415,100.03,108.87,1461900.0],["2021-02-24",109.7,115.99,106.68,111.02,986800.0],["2021-02-25",111.4,115.26,103.83,104.5,1188500.0],["2021-02-26",104.0,105.81,99.2,102.48,1576600.0],["2021-03-01",106.57,114.0,104.27,113.09,833900.0],["2021-03-02",112.79,114.1,106.47,106.73,969800.0],["2021-03-03",106.55,107.8,99.0,99.14,1549200.0],["2021-03-04",72.04,80.64,69.03,72.59,10626800.0],["2021-03-05",74.96,75.8,62.56,69.54,3573500.0],["2021-03-08",69.51,70.05,64.0,64.61,2348600.0],["2021-03-09",67.21,70.72,67.21,69.74,1556500.0],["2021-03-10",73.0,74.729,71.4,72.28,1456000.0],["2021-03-11",76.0,82.01,75.29,81.75,1981600.0],["2021-03-12",79.5,81.66,77.194,80.87,891500.0],["2021-03-15",81.21,81.4,77.34,79.9,1073300.0],["2021-03-16",80.66,82.0,77.45,79.48,1195400.0],["2021-03-17",77.5,81.99,76.59,81.25,906300.0],["2021-03-18",79.1,79.86,75.56,76.29,1257100.0],["2021-03-19",76.81,80.56,76.63,80.06,1336900.0],["2021-03-22",80.55,83.65,79.35,81.28,718500.0],["2021-03-23",79.0,79.0,70.31,70.99,2349600.0],["2021-03-24",72.41,72.83,67.0,67.01,1369100.0],["2021-03-25",64.99,69.69,64.57,69.43,1140400.0],["2021-03-26",70.1,71.94,68.77,71.48,815000.0],["2021-03-29",73.49,74.25,70.2,71.33,937900.0],["2021-03-30",70.57,72.49,68.06,71.9,711800.0],["2021-03-31",73.25,77.29,73.23,76.29,1479400.0],["2021-04-01",78.34,81.487,78.05,78.53,948900.0],["2021-04-05",80.189,80.97,76.17,77.51,807900.0],["2021-04-06",77.91,80.65,77.77,78.57,736800.0],["2021-04-07",78.5,79.0,74.434,75.3,722000.0],["2021-04-08",76.76,77.85,75.5,76.92,556900.0],["2021-04-09",76.76,77.02,72.77,73.9,957600.0],["2021-04-12",73.51,75.64,71.55,73.88,862600.0],["2021-04-13",74.5,76.47,73.35,75.53,654300.0],["2021-04-14",76.02,79.95,76.02,78.15,955000.0],["2021-04-15",79.0,79.07,77.26,78.36,499900.0],["2021-04-16",78.3,78.56,76.351,77.9,579000.0],["2021-04-19",76.52,77.24,72.3,72.52,951900.0],["2021-04-20",72.82,72.82,69.26,70.03,843600.0],["2021-04-21",69.77,72.91,68.656,72.43,527500.0],["2021-04-22",73.79,75.37,72.21,73.26,542900.0],["2021-04-23",73.08,76.58,73.08,75.68,607200.0],["2021-04-26",76.42,77.455,75.0,77.34,554600.0],["2021-04-27",77.99,78.72,76.416,77.11,733100.0],["2021-04-28",75.98,77.4,74.81,76.76,329500.0],["2021-04-29",77.8,77.88,73.51,76.13,587300.0],["2021-04-30",74.52,78.472,74.015,76.24,436600.0],["2021-05-03",76.27,77.09,73.25,74.18,534400.0],["2021-05-04",72.8,73.0,68.16,70.23,937300.0],["2021-05-05",71.17,71.46,67.94,68.82,697500.0],["2021-05-06",69.36,69.93,65.325,67.2,1143700.0],["2021-05-07",68.09,71.545,67.87,68.37,800800.0],["2021-05-10",67.463,67.56,63.36,64.01,1270300.0],["2021-05-11",59.48,63.16,57.5,61.74,1923900.0],["2021-05-12",61.01,62.5,58.93,59.68,903500.0],["2021-05-13",60.33,62.46,57.32,59.02,1034300.0],["2021-05-14",59.79,61.5,57.82,61.24,667800.0],["2021-05-17",61.19,61.68,59.0,61.45,559400.0],["2021-05-18",61.76,65.38,61.3,63.41,742600.0],["2021-05-19",61.34,63.883,61.04,63.38,469800.0],["2021-05-20",63.42,65.25,62.5,64.47,413300.0],["2021-05-21",65.26,65.8,63.68,64.07,409700.0],["2021-05-24",64.73,66.135,63.85,65.36,374900.0],["2021-05-25",66.63,69.09,66.33,68.41,1244300.0],["2021-05-26",68.51,70.97,67.8,70.84,634200.0],["2021-05-27",70.535,71.405,68.55,71.2,564000.0],["2021-05-28",71.52,73.33,70.0,70.18,595100.0],["2021-06-01",70.79,71.78,68.71,71.52,487400.0],["2021-06-02",70.83,73.99,70.59,71.7,633900.0],["2021-06-03",70.91,71.5,68.66,70.89,431900.0],["2021-06-04",71.05,72.255,70.32,71.84,377400.0],["2021-06-07",72.1,75.28,71.51,74.66,712600.0],["2021-06-08",75.54,76.34,72.98,75.16,483700.0],["2021-06-09",75.6,76.6,75.08,75.15,376800.0],["2021-06-10",74.77,76.97,74.07,76.41,474100.0],["2021-06-11",76.74,77.99,76.29,77.51,413200.0],["2021-06-14",77.595,78.77,76.15,76.34,472600.0],["2021-06-15",75.86,75.86,72.65,74.6,591700.0],["2021-06-16",73.6,75.49,72.6,74.49,668700.0],["2021-06-17",73.44,76.87,73.0,76.08,621800.0],["2021-06-18",74.9,76.135,73.1,74.01,557100.0],["2021-06-21",74.01,76.12,71.75,75.06,510800.0],["2021-06-22",74.16,77.27,74.009,76.84,1160200.0],["2021-06-23",76.72,77.973,76.11,76.87,501400.0],["2021-06-24",77.22,79.0,77.22,78.46,595000.0],["2021-06-25",78.81,79.71,76.428,77.64,2543100.0],["2021-06-28",78.98,79.75,77.56,78.8,440700.0],["2021-06-29",78.5,79.6,77.08,77.69,309000.0],["2021-06-30",77.27,77.29,75.52,75.61,686700.0],["2021-07-01",76.0,77.526,75.01,76.55,384300.0],["2021-07-02",76.53,77.39,74.62,75.85,341200.0],["2021-07-06",75.72,76.45,74.06,75.51,703100.0],["2021-07-07",75.76,75.98,71.77,72.58,554000.0],["2021-07-08",70.53,76.4,70.0,75.47,717700.0],["2021-07-09",74.76,76.195,74.41,76.18,181800.0],["2021-07-12",76.28,76.814,73.74,74.07,323600.0],["2021-07-13",73.06,73.8,69.1,69.19,950800.0],["2021-07-14",69.92,70.01,66.95,67.28,898700.0],["2021-07-15",66.69,67.59,65.2,67.46,645700.0],["2021-07-16",67.93,68.38,65.5,67.18,409500.0],["2021-07-19",65.66,69.6,65.33,68.56,570300.0],["2021-07-20",68.76,70.23,67.37,69.65,463400.0],["2021-07-21",69.93,71.35,68.95,71.26,285200.0],["2021-07-22",71.16,71.89,69.21,70.08,382100.0],["2021-07-23",70.11,70.555,68.03,69.88,278500.0],["2021-07-26",69.21,70.0,67.23,68.24,325500.0],["2021-07-27",67.84,67.89,65.291,67.02,576500.0],["2021-07-28",67.47,71.22,67.47,70.12,698000.0],["2021-07-29",70.5,70.86,68.18,68.33,304400.0],["2021-07-30",67.62,69.256,67.371,67.67,478200.0],["2021-08-02",68.01,69.41,66.71,67.96,300300.0],["2021-08-03",67.62,67.82,65.585,66.4,519800.0],["2021-08-04",65.95,69.082,65.95,68.43,436400.0],["2021-08-05",68.0,70.04,67.909,69.0,496700.0],["2021-08-06",69.77,69.91,64.24,64.56,805700.0],["2021-08-09",65.02,66.75,64.7,66.0,472500.0],["2021-08-10",66.58,66.58,63.05,64.11,696100.0],["2021-08-11",64.71,64.71,62.13,62.85,755700.0],["2021-08-12",58.672,60.5,57.13,59.37,1643200.0],["2021-08-13",59.69,60.275,58.66,59.66,527500.0],["2021-08-16",59.1,59.25,56.75,57.4,834800.0],["2021-08-17",56.59,56.61,54.42,55.25,811300.0],["2021-08-18",56.62,56.74,54.6,54.78,647500.0],["2021-08-19",54.68,55.095,53.55,53.75,601100.0],["2021-08-20",53.55,55.17,53.35,54.64,479700.0],["2021-08-23",55.26,57.7,55.11,57.63,615000.0],["2021-08-24",58.173,59.37,57.31,59.24,532600.0],["2021-08-25",59.76,59.76,58.28,58.77,433000.0],["2021-08-26",58.5,59.13,55.75,55.82,410900.0],["2021-08-27",56.26,58.75,56.01,58.61,684600.0],["2021-08-30",58.76,59.97,58.282,58.71,547800.0],["2021-08-31",58.7,59.85,58.645,59.69,482600.0],["2021-09-01",62.17,64.815,61.71,62.73,1129900.0],["2021-09-02",63.496,65.95,62.9,64.62,850000.0],["2021-09-03",65.0,66.49,64.0,65.25,514700.0],["2021-09-07",65.74,65.75,62.77,62.87,566100.0],["2021-09-08",62.87,63.78,61.54,63.03,387400.0],["2021-09-09",62.81,64.2,62.51,63.13,224100.0],["2021-09-10",63.81,64.0,62.26,62.76,412800.0],["2021-09-13",62.63,63.08,60.52,62.45,633400.0],["2021-09-14",62.48,62.92,60.88,61.52,696700.0],["2021-09-15",61.13,61.4,59.85,60.97,568800.0],["2021-09-16",60.32,61.855,60.27,61.15,404600.0],["2021-09-17",61.74,62.555,60.915,62.42,888300.0],["2021-09-20",60.7,61.36,57.4,58.58,653500.0],["2021-09-21",58.95,60.83,58.8,60.33,357200.0],["2021-09-22",60.7,61.0,59.61,60.24,298600.0],["2021-09-23",60.45,60.811,59.73,60.51,320800.0],["2021-09-24",59.82,60.39,57.83,57.95,582200.0],["2021-09-27",57.64,59.2,56.43,58.89,486800.0],["2021-09-28",58.05,58.05,55.39,55.59,631500.0],["2021-09-29",55.95,56.24,54.288,54.64,565000.0],["2021-09-30",55.09,55.8,54.54,54.68,516700.0],["2021-10-01",54.9,54.9,53.34,53.99,568800.0],["2021-10-04",53.5,54.0,51.09,51.9,646200.0],["2021-10-05",51.98,53.389,51.22,52.29,433700.0],["2021-10-06",51.37,52.655,50.89,51.09,422000.0],["2021-10-07",51.31,52.68,51.26,51.69,415200.0],["2021-10-08",51.7,51.76,50.11,50.2,430700.0],["2021-10-11",50.0,52.27,49.69,50.95,372500.0],["2021-10-12",51.37,52.28,51.05,51.37,326200.0],["2021-10-13",52.59,54.5,52.06,54.0,505700.0],["2021-10-14",54.6,56.0,54.5,55.01,523800.0],["2021-10-15",55.75,55.75,54.365,55.36,396900.0],["2021-10-18",55.0,55.15,53.17,53.24,386000.0],["2021-10-19",53.62,56.35,53.62,55.71,326800.0],["2021-10-20",55.839,56.335,55.21,55.98,440100.0],["2021-10-21",56.19,56.865,55.63,56.0,487200.0],["2021-10-22",55.98,55.98,52.255,52.67,568700.0],["2021-10-25",52.79,55.34,52.79,54.88,348900.0],["2021-10-26",54.61,56.08,54.562,54.77,522100.0],["2021-10-27",54.91,55.075,52.355,53.73,395200.0],["2021-10-28",53.87,55.51,53.771,55.12,363900.0],["2021-10-29",54.85,55.5,54.52,54.58,234900.0],["2021-11-01",54.74,57.86,54.6,57.33,746300.0],["2021-11-02",56.69,58.43,55.6,57.81,432600.0],["2021-11-03",57.77,59.87,56.92,59.25,529200.0],["2021-11-04",59.54,59.87,57.92,58.92,605700.0],["2021-11-05",59.35,59.645,56.36,57.28,321100.0],["2021-11-08",57.24,57.508,55.72,56.0,460800.0],["2021-11-09",55.8,55.8,53.5,53.84,519600.0],["2021-11-10",52.53,54.06,51.1,51.16,895000.0],["2021-11-11",47.07,48.44,44.0,45.16,4415800.0],["2021-11-12",45.65,47.95,45.02,47.11,1252300.0],["2021-11-15",48.16,48.57,45.35,45.45,1225700.0],["2021-11-16",45.35,45.59,44.23,45.55,668000.0],["2021-11-17",45.52,46.739,43.97,44.45,730300.0],["2021-11-18",44.5,44.53,41.26,41.66,1058000.0],["2021-11-19",41.25,42.09,39.85,40.8,1418100.0],["2021-11-22",40.9,40.94,38.22,38.33,1131300.0],["2021-11-23",38.27,38.75,36.93,38.26,1301500.0],["2021-11-24",38.05,40.33,37.53,39.31,824400.0],["2021-11-26",38.94,40.543,38.801,39.54,450000.0],["2021-11-29",40.34,40.64,38.4,39.01,793100.0],["2021-11-30",38.98,40.09,37.91,39.18,844400.0],["2021-12-01",39.72,40.35,37.08,37.15,949300.0],["2021-12-02",37.09,38.68,36.91,38.23,711400.0],["2021-12-03",38.297,38.395,35.23,36.33,956800.0],["2021-12-06",36.01,36.57,34.478,36.18,868800.0],["2021-12-07",37.0,39.74,37.0,38.77,1124300.0],["2021-12-08",39.02,41.89,38.0,41.12,1305900.0],["2021-12-09",40.61,41.23,38.02,38.53,782400.0],["2021-12-10",38.8,39.75,36.58,36.83,746200.0],["2021-12-13",36.89,37.11,35.55,36.63,884100.0],["2021-12-14",36.16,36.82,34.82,35.32,730500.0],["2021-12-15",35.34,37.9,33.88,36.91,1025400.0],["2021-12-16",37.62,37.97,34.735,35.04,916300.0],["2021-12-17",35.01,38.4,34.12,38.19,1066400.0],["2021-12-20",37.35,38.22,36.21,36.86,637600.0],["2021-12-21",36.96,37.27,35.89,36.69,771500.0],["2021-12-22",36.58,36.9,35.31,35.43,575700.0],["2021-12-23",35.46,36.45,34.57,35.9,703900.0],["2021-12-27",35.9,35.9,34.19,35.02,594300.0],["2021-12-28",35.15,36.11,33.83,33.96,607600.0],["2021-12-29",33.97,33.99,32.7,33.38,599600.0],["2021-12-30",32.983,35.63,32.983,34.39,949400.0],["2021-12-31",34.46,35.87,34.4,34.83,718500.0],["2022-01-03",35.03,35.93,34.0,35.47,548100.0],["2022-01-04",35.14,35.4,33.11,34.03,640500.0],["2022-01-05",33.74,34.22,31.877,32.13,892800.0],["2022-01-06",31.93,32.695,30.56,31.42,577300.0],["2022-01-07",31.32,33.155,31.195,31.93,580300.0],["2022-01-10",31.217,32.13,30.28,32.08,808800.0],["2022-01-11",32.08,33.08,31.87,32.98,785500.0],["2022-01-12",33.4,34.13,31.21,31.33,697500.0],["2022-01-13",31.31,32.08,29.56,29.68,787200.0],["2022-01-14",28.96,30.87,28.48,30.69,1361500.0],["2022-01-18",30.44,30.44,28.65,28.79,954100.0],["2022-01-19",29.14,30.215,27.79,27.85,740400.0],["2022-01-20",28.18,29.635,27.21,27.38,761000.0],["2022-01-21",26.83,27.97,26.26,27.08,1657000.0],["2022-01-24",26.12,28.29,25.15,27.97,1664900.0],["2022-01-25",27.31,27.95,26.36,27.59,1320900.0],["2022-01-26",28.4,28.86,26.42,26.64,765600.0],["2022-01-27",27.1,27.275,25.28,25.49,1005300.0],["2022-01-28",25.44,26.47,24.37,26.22,1473200.0],["2022-01-31",26.36,28.45,26.35,28.35,924600.0],["2022-02-01",28.48,29.74,28.03,29.57,1171900.0],["2022-02-02",29.53,29.74,28.01,28.07,840800.0],["2022-02-03",27.36,27.99,26.41,26.56,892600.0],["2022-02-04",26.5,26.84,25.6,26.38,1100100.0],["2022-02-07",26.5,28.02,26.5,26.87,524600.0],["2022-02-08",26.49,27.08,26.16,26.93,475200.0],["2022-02-09",27.39,28.21,27.2,27.76,734800.0],["2022-02-10",27.23,28.96,27.05,27.58,1364700.0],["2022-02-11",27.58,28.6,27.261,27.63,719600.0],["2022-02-14",27.68,28.37,26.91,26.99,630800.0],["2022-02-15",27.76,28.38,27.59,28.2,821600.0],["2022-02-16",28.0,28.1,26.72,28.03,781800.0],["2022-02-17",27.84,28.47,26.811,26.93,766600.0],["2022-02-18",26.71,27.16,25.61,25.74,623100.0],["2022-02-22",25.43,26.74,25.32,26.22,746300.0],["2022-02-23",26.5,26.69,24.63,24.84,774900.0],["2022-02-24",23.44,27.501,23.14,27.4,1488800.0],["2022-02-25",29.42,34.25,29.4,32.64,2975900.0],["2022-02-28",31.94,35.2,31.78,34.76,1993100.0],["2022-03-01",35.46,37.14,34.57,36.12,1609100.0],["2022-03-02",36.0,36.12,34.02,35.52,1130400.0],["2022-03-03",35.32,35.575,33.15,33.58,976000.0],["2022-03-04",33.47,34.5,31.9,32.28,744100.0],["2022-03-07",32.45,32.93,30.47,30.69,933900.0],["2022-03-08",30.31,31.86,29.16,30.4,771800.0],["2022-03-09",31.22,32.89,30.71,31.94,939500.0],["2022-03-10",30.95,31.5,29.87,31.08,752100.0],["2022-03-11",31.48,31.56,28.66,28.8,680700.0],["2022-03-14",28.2,28.97,26.94,27.34,852000.0],["2022-03-15",27.705,28.88,27.195,28.81,788500.0],["2022-03-16",29.47,32.32,29.47,32.26,1180600.0],["2022-03-17",31.99,33.33,31.375,33.17,711400.0],["2022-03-18",32.75,34.86,32.37,34.59,1022700.0],["2022-03-21",34.3,34.7,32.845,33.5,565900.0],["2022-03-22",33.44,35.41,33.29,34.94,480200.0],["2022-03-23",34.38,37.25,34.06,36.11,846000.0],["2022-03-24",36.04,36.14,34.262,35.75,439600.0],["2022-03-25",35.71,35.88,33.33,33.89,752400.0],["2022-03-28",34.07,35.03,32.92,33.83,421800.0],["2022-03-29",34.32,36.08,34.32,36.03,632900.0],["2022-03-30",35.8,36.2,34.16,34.36,401900.0],["2022-03-31",34.28,34.65,33.57,34.12,358700.0],["2022-04-01",34.29,36.0,34.29,35.59,857000.0],["2022-04-04",35.77,36.33,35.22,35.9,428100.0],["2022-04-05",35.83,36.16,33.04,33.47,428300.0],["2022-04-06",32.71,33.64,31.46,33.21,579600.0],["2022-04-07",33.11,33.807,32.04,32.82,405800.0],["2022-04-08",32.5,32.76,31.27,31.44,461500.0],["2022-04-11",31.19,31.68,30.09,31.18,389500.0],["2022-04-12",32.05,33.58,30.95,31.3,470900.0],["2022-04-13",31.32,32.45,31.07,31.55,419900.0],["2022-04-14",31.55,31.62,29.541,29.82,737000.0],["2022-04-18",29.65,30.34,28.42,28.7,784100.0],["2022-04-19",28.64,30.14,28.41,29.35,608600.0],["2022-04-20",29.44,29.7,28.1,29.23,470800.0],["2022-04-21",29.83,30.54,27.5,27.66,476800.0],["2022-04-22",27.59,28.33,26.37,26.92,497600.0],["2022-04-25",26.61,27.6,26.25,27.54,539100.0],["2022-04-26",27.3,27.4,25.54,25.68,414600.0],["2022-04-27",25.57,26.43,24.93,25.23,354100.0],["2022-04-28",25.48,25.58,23.89,25.35,485900.0],["2022-04-29",25.01,26.25,24.57,24.72,516600.0],["2022-05-02",24.77,26.28,24.38,26.27,767600.0],["2022-05-03",26.25,26.94,25.39,26.1,784500.0],["2022-05-04",25.95,27.17,24.465,26.88,1004500.0],["2022-05-05",26.07,26.87,24.46,24.67,1138500.0],["2022-05-06",24.5,25.535,22.39,25.03,1411500.0],["2022-05-09",23.92,24.75,22.8,23.36,1532500.0],["2022-05-10",24.16,24.89,22.09,23.29,795800.0],["2022-05-11",22.99,24.12,21.01,21.39,949100.0],["2022-05-12",20.88,23.56,20.71,22.49,1480500.0],["2022-05-13",23.05,24.84,23.01,24.57,1007500.0],["2022-05-16",24.48,24.9,23.76,23.84,559300.0],["2022-05-17",24.69,24.97,23.56,24.77,744800.0],["2022-05-18",24.24,24.77,23.16,23.46,602700.0],["2022-05-19",23.5,25.1,23.32,24.72,753800.0],["2022-05-20",25.07,25.34,23.53,24.75,553400.0],["2022-05-23",24.79,25.0,23.6,24.67,772600.0],["2022-05-24",24.18,24.53,23.69,24.09,668600.0],["2022-05-25",24.0,25.0,23.99,24.86,636400.0],["2022-05-26",24.86,25.925,24.62,25.17,702200.0],["2022-05-27",25.54,26.9,25.32,26.5,758900.0],["2022-05-31",26.32,26.631,25.235,25.84,819900.0],["2022-06-01",26.06,26.51,25.13,25.52,480600.0],["2022-06-02",25.52,26.9,25.45,26.62,526400.0],["2022-06-03",26.22,26.6,25.67,26.48,477800.0],["2022-06-06",26.88,27.17,25.14,25.25,589500.0],["2022-06-07",24.9,26.41,24.52,26.38,463800.0],["2022-06-08",26.53,27.62,26.36,27.43,559300.0],["2022-06-09",27.19,27.39,26.514,26.6,593000.0],["2022-06-10",25.96,26.57,25.07,25.12,512300.0],["2022-06-13",23.97,24.36,22.95,23.13,560100.0],["2022-06-14",23.29,23.5,22.32,22.67,785700.0],["2022-06-15",22.5,25.165,22.4,24.51,626300.0],["2022-06-16",23.6,24.03,23.06,23.81,686800.0],["2022-06-17",24.04,25.51,24.04,25.09,1069100.0],["2022-06-21",25.56,26.13,25.46,25.59,558800.0],["2022-06-22",25.22,27.94,25.2,27.37,662000.0],["2022-06-23",27.56,29.59,27.56,29.45,741300.0],["2022-06-24",29.75,30.74,29.04,30.41,1957400.0],["2022-06-27",30.02,30.26,28.86,29.04,542500.0],["2022-06-28",29.06,29.61,27.79,27.87,882800.0],["2022-06-29",27.87,27.87,26.7,27.55,551800.0],["2022-06-30",27.11,27.26,26.05,26.41,506200.0],["2022-07-01",26.45,27.86,26.45,27.74,354200.0],["2022-07-05",28.46,30.75,27.09,30.71,708700.0],["2022-07-06",30.8,31.39,29.77,30.0,369200.0],["2022-07-07",29.87,32.37,29.77,32.35,759800.0],["2022-07-08",31.65,32.78,31.43,32.02,625300.0],["2022-07-11",31.85,32.0,30.273,30.76,402200.0],["2022-07-12",30.88,31.35,30.05,31.18,467000.0],["2022-07-13",30.18,32.115,30.01,31.45,569100.0],["2022-07-14",31.45,32.02,30.48,31.565,506300.0],["2022-07-15",32.17,32.34,30.965,32.05,620100.0],["2022-07-18",32.37,32.66,30.35,30.52,665600.0],["2022-07-19",31.04,31.94,30.515,31.88,362000.0],["2022-07-20",32.0,33.41,32.0,32.67,650400.0],["2022-07-21",32.73,33.93,32.48,33.31,766200.0],["2022-07-22",33.38,33.455,30.97,31.49,420800.0],["2022-07-25",31.57,31.74,30.4,31.54,373400.0],["2022-07-26",31.78,32.13,30.815,31.5,506100.0],["2022-07-27",31.95,32.43,31.51,32.17,412600.0],["2022-07-28",32.02,32.699,31.25,32.14,389800.0],["2022-07-29",31.97,32.479,31.26,31.3,373000.0],["2022-08-01",31.07,31.86,30.51,30.87,340800.0],["2022-08-02",30.48,31.9,30.32,31.45,349300.0],["2022-08-03",32.0,33.19,31.61,33.07,510400.0],["2022-08-04",33.27,34.72,33.2,34.71,668900.0],["2022-08-05",33.41,33.79,29.9,33.58,1612300.0],["2022-08-08",34.34,34.43,32.72,32.81,1175200.0],["2022-08-09",32.68,32.68,31.026,31.44,637200.0],["2022-08-10",32.49,33.24,31.84,33.07,687500.0],["2022-08-11",33.45,35.24,31.05,31.19,927300.0],["2022-08-12",31.28,31.77,30.91,31.55,553600.0],["2022-08-15",31.34,31.85,30.58,31.58,532100.0],["2022-08-16",31.33,31.33,29.51,30.04,773300.0],["2022-08-17",29.64,29.65,28.33,28.6,538500.0],["2022-08-18",28.61,28.7,27.501,28.55,713200.0],["2022-08-19",28.08,28.35,27.53,27.88,1169400.0],["2022-08-22",27.61,28.24,27.41,27.85,706100.0],["2022-08-23",27.95,28.83,27.78,28.19,341000.0],["2022-08-24",28.06,28.82,27.83,28.48,375400.0],["2022-08-25",28.97,29.03,28.33,28.88,299200.0],["2022-08-26",28.96,29.05,27.63,27.69,474500.0],["2022-08-29",27.21,27.74,26.97,27.1,479100.0],["2022-08-30",27.5,27.871,26.725,26.95,397800.0],["2022-08-31",27.47,27.66,27.04,27.44,325900.0],["2022-09-01",27.04,27.6,26.48,27.58,514400.0],["2022-09-02",28.06,28.06,26.1,26.77,729100.0],["2022-09-06",26.88,26.88,25.88,25.91,343400.0],["2022-09-07",25.83,27.34,25.83,27.12,330000.0],["2022-09-08",26.72,28.41,26.72,28.39,480400.0],["2022-09-09",28.93,28.93,27.92,28.05,563100.0],["2022-09-12",28.3,28.81,28.03,28.79,295900.0],["2022-09-13",27.65,28.25,27.28,28.18,562500.0],["2022-09-14",28.28,29.04,28.02,28.96,646400.0],["2022-09-15",28.59,30.09,28.45,28.94,461400.0],["2022-09-16",28.26,28.36,27.33,27.7,910500.0],["2022-09-19",27.24,27.61,26.64,27.39,461900.0],["2022-09-20",27.09,27.39,26.69,26.81,360000.0],["2022-09-21",26.96,27.02,25.98,26.14,451700.0],["2022-09-22",25.91,25.91,24.56,24.98,488600.0],["2022-09-23",24.6,24.93,23.712,24.12,664300.0],["2022-09-26",24.02,24.74,23.7,23.95,570600.0],["2022-09-27",24.31,24.829,23.94,24.12,423300.0],["2022-09-28",24.3,25.78,24.265,25.69,392200.0],["2022-09-29",25.23,25.29,24.56,25.22,358200.0],["2022-09-30",25.19,25.86,24.91,24.98,740600.0],["2022-10-03",25.03,25.6,24.76,25.18,323700.0],["2022-10-04",25.78,27.0,25.78,26.38,480200.0],["2022-10-05",25.87,26.36,24.88,26.27,451800.0],["2022-10-06",26.38,27.0,25.08,25.46,470400.0],["2022-10-07",25.18,25.83,24.41,24.53,594500.0],["2022-10-10",24.49,24.49,23.32,23.83,435600.0],["2022-10-11",23.75,23.86,22.93,23.45,337900.0],["2022-10-12",23.48,23.57,22.47,23.17,289600.0],["2022-10-13",22.26,23.45,22.15,23.0,393500.0],["2022-10-14",23.31,23.59,21.86,21.91,362500.0],["2022-10-17",22.54,23.2,22.15,22.4,418500.0],["2022-10-18",23.21,23.81,22.72,22.91,326900.0],["2022-10-19",22.51,22.51,21.26,21.43,302800.0],["2022-10-20",21.41,22.22,21.19,21.33,320000.0],["2022-10-21",21.46,21.81,21.01,21.71,290600.0],["2022-10-24",21.9,22.05,21.11,21.86,357200.0],["2022-10-25",22.0,23.42,22.0,22.68,392400.0],["2022-10-26",22.63,24.062,22.5,23.22,424800.0],["2022-10-27",23.5,23.79,22.81,23.4,459800.0],["2022-10-28",23.36,24.44,23.26,24.38,427600.0],["2022-10-31",24.26,24.37,23.72,23.97,762200.0],["2022-11-01",24.49,24.98,24.27,24.69,327500.0],["2022-11-02",24.47,26.53,24.005,24.5,942900.0],["2022-11-03",24.11,25.61,23.9,24.66,483600.0],["2022-11-04",24.08,24.62,20.04,20.92,1772800.0],["2022-11-07",21.06,21.18,20.05,20.61,679300.0],["2022-11-08",20.82,21.65,20.52,20.67,561500.0],["2022-11-09",20.31,20.73,19.9,20.03,540800.0],["2022-11-10",21.25,22.01,21.11,21.7,597200.0],["2022-11-11",21.68,24.3,21.68,21.97,1022500.0],["2022-11-14",21.99,22.155,21.04,21.59,705000.0],["2022-11-15",22.35,22.74,21.99,22.27,595900.0],["2022-11-16",22.3,22.3,20.87,21.05,407200.0],["2022-11-17",20.58,20.65,19.05,19.09,889300.0],["2022-11-18",19.73,19.73,18.62,18.66,565200.0],["2022-11-21",18.65,18.69,18.23,18.41,351200.0],["2022-11-22",18.48,18.51,17.73,18.04,464500.0],["2022-11-23",18.11,18.673,18.11,18.46,281600.0],["2022-11-25",18.32,18.59,18.15,18.23,156900.0],["2022-11-28",18.1,18.38,17.31,17.49,586700.0],["2022-11-29",17.46,17.765,17.15,17.42,434900.0],["2022-11-30",17.56,18.065,16.9,18.0,752700.0],["2022-12-01",18.1,18.62,17.25,17.63,587800.0],["2022-12-02",17.45,17.55,16.72,17.35,787100.0],["2022-12-05",17.29,17.669,16.23,16.48,697900.0],["2022-12-06",16.48,16.51,15.85,16.24,705800.0],["2022-12-07",16.29,16.79,15.955,16.63,897400.0],["2022-12-08",16.74,16.87,16.065,16.43,658000.0],["2022-12-09",16.33,16.6,16.065,16.49,632900.0],["2022-12-12",16.6,17.07,16.41,17.03,891300.0],["2022-12-13",20.23,21.3,19.375,20.54,2945900.0],["2022-12-14",20.55,21.59,19.96,20.52,991700.0],["2022-12-15",20.03,20.49,19.75,19.89,757700.0],["2022-12-16",19.51,20.71,19.51,20.54,925600.0],["2022-12-19",20.65,20.65,18.886,19.02,1095900.0],["2022-12-20",18.89,19.61,18.52,19.61,692000.0],["2022-12-21",19.77,20.03,19.23,19.28,662900.0],["2022-12-22",18.99,19.54,18.82,19.52,696000.0],["2022-12-23",19.45,19.46,18.395,18.86,596900.0],["2022-12-27",18.69,18.69,17.41,17.64,471800.0],["2022-12-28",17.6,18.3,17.33,17.71,598700.0],["2022-12-29",17.95,19.02,17.76,18.87,604600.0],["2022-12-30",18.61,18.85,18.26,18.69,453500.0],["2023-01-03",19.12,19.49,18.3,18.31,446600.0],["2023-01-04",18.64,18.64,18.01,18.22,667100.0],["2023-01-05",18.07,18.58,17.74,18.44,460900.0],["2023-01-06",18.42,18.42,17.37,18.09,573600.0],["2023-01-09",18.47,18.77,18.02,18.66,589600.0],["2023-01-10",18.56,20.38,18.56,20.24,867500.0],["2023-01-11",20.39,22.1,20.22,21.78,1031000.0],["2023-01-12",21.88,23.47,20.985,23.33,1189300.0],["2023-01-13",23.11,24.0,22.86,23.83,856600.0],["2023-01-17",23.76,24.02,23.38,23.61,469800.0],["2023-01-18",23.99,24.74,23.57,23.81,704000.0],["2023-01-19",23.12,23.835,22.42,23.77,579900.0],["2023-01-20",24.27,24.27,22.81,23.1,638000.0],["2023-01-23",23.21,23.88,23.03,23.8,653700.0],["2023-01-24",23.7,23.91,22.19,22.68,427000.0],["2023-01-25",22.33,23.012,21.67,22.98,347100.0],["2023-01-26",23.42,23.55,22.31,22.89,259300.0],["2023-01-27",22.63,23.28,22.63,22.97,292800.0],["2023-01-30",22.71,22.71,21.97,22.05,416600.0],["2023-01-31",22.48,24.38,22.48,24.18,685000.0],["2023-02-01",24.37,25.275,23.701,25.14,764800.0],["2023-02-02",25.58,28.05,25.58,27.61,1129100.0],["2023-02-03",26.83,27.51,25.87,26.13,801900.0],["2023-02-06",25.86,26.21,25.19,25.44,503100.0],["2023-02-07",25.46,26.61,25.05,26.61,568200.0],["2023-02-08",26.38,26.4,24.07,24.27,538100.0],["2023-02-09",24.54,25.19,23.19,23.29,447500.0],["2023-02-10",22.98,23.43,22.71,23.28,343700.0],["2023-02-13",23.41,23.41,22.75,22.92,453500.0],["2023-02-14",22.54,24.37,22.31,24.18,550100.0],["2023-02-15",23.96,24.7,23.94,24.39,364100.0],["2023-02-16",23.85,24.47,23.53,23.94,391800.0],["2023-02-17",23.97,23.97,23.27,23.8,431800.0],["2023-02-21",23.31,23.7,22.93,22.97,601200.0],["2023-02-22",23.03,23.27,22.245,22.56,328400.0],["2023-02-23",22.83,22.87,21.98,22.43,313600.0],["2023-02-24",21.75,22.15,21.3,21.64,343200.0],["2023-02-27",21.96,22.0,21.25,21.49,412100.0],["2023-02-28",21.44,22.24,21.26,21.73,593300.0],["2023-03-01",26.67,28.26,24.52,24.6,2096900.0],["2023-03-02",24.5,25.74,23.82,24.37,734700.0],["2023-03-03",24.5,26.25,24.13,26.16,703300.0],["2023-03-06",26.43,26.51,25.03,25.12,496100.0],["2023-03-07",25.04,25.94,24.86,25.3,475300.0],["2023-03-08",25.29,25.7,24.9,25.41,337600.0],["2023-03-09",25.58,25.745,24.6,24.81,336500.0],["2023-03-10",24.68,24.94,22.69,23.47,1052200.0],["2023-03-13",22.91,24.48,22.87,24.32,856100.0],["2023-03-14",24.86,25.7,24.72,25.61,446700.0],["2023-03-15",25.12,25.8,24.765,25.74,476000.0],["2023-03-16",25.63,26.77,25.44,26.63,473700.0],["2023-03-17",26.6,26.65,25.58,25.62,680200.0],["2023-03-20",25.71,25.76,24.8,25.39,509700.0],["2023-03-21",25.71,27.09,25.585,26.76,437300.0],["2023-03-22",26.73,27.3,25.99,26.03,609300.0],["2023-03-23",26.37,26.88,25.26,25.63,525100.0],["2023-03-24",25.55,25.8,25.13,25.57,336700.0],["2023-03-27",25.8,26.02,25.31,25.62,490100.0],["2023-03-28",25.58,25.63,24.21,24.28,292600.0],["2023-03-29",24.59,25.166,24.38,24.63,338900.0],["2023-03-30",24.91,25.29,24.42,25.11,413500.0],["2023-03-31",25.43,26.85,25.27,26.33,555300.0],["2023-04-03",26.33,26.62,25.62,26.41,601900.0],["2023-04-04",26.51,26.96,25.69,26.88,411000.0],["2023-04-05",26.75,26.87,26.25,26.78,297000.0],["2023-04-06",26.7,27.54,26.48,27.3,372100.0],["2023-04-10",27.0,27.39,26.655,27.35,513500.0],["2023-04-11",27.48,27.813,26.88,27.72,375300.0],["2023-04-12",28.24,28.53,26.51,26.59,403000.0],["2023-04-13",26.91,28.6,26.7,28.18,521600.0],["2023-04-14",28.08,28.52,27.465,27.49,374900.0],["2023-04-17",27.54,29.5,27.5,29.09,612900.0],["2023-04-18",29.28,29.62,28.742,29.6,733500.0],["2023-04-19",29.25,30.02,29.25,29.71,574600.0],["2023-04-20",29.31,29.47,28.025,28.3,364400.0],["2023-04-21",28.39,29.64,28.39,29.6,341100.0],["2023-04-24",29.94,30.01,28.85,29.38,363500.0],["2023-04-25",29.19,29.445,28.88,28.97,339700.0],["2023-04-26",28.97,29.0,28.22,28.43,294800.0],["2023-04-27",28.54,28.55,27.76,28.29,607800.0],["2023-04-28",28.12,29.91,28.12,29.52,411300.0],["2023-05-01",29.36,31.005,29.135,30.88,628900.0],["2023-05-02",30.71,30.76,28.36,28.38,574200.0],["2023-05-03",28.48,30.085,28.31,29.15,740700.0],["2023-05-04",29.15,30.75,28.38,30.12,2640400.0],["2023-05-05",29.29,29.29,25.16,27.67,2174000.0],["2023-05-08",27.54,27.895,26.15,27.74,927900.0],["2023-05-09",27.41,27.66,26.76,27.28,595700.0],["2023-05-10",27.74,28.26,27.2,27.93,667300.0],["2023-05-11",27.73,27.82,26.39,26.53,495900.0],["2023-05-12",26.5,26.7,26.03,26.1,320800.0],["2023-05-15",26.11,27.69,25.77,27.68,436000.0],["2023-05-16",27.52,27.52,26.91,27.01,306500.0],["2023-05-17",27.07,28.52,26.481,28.36,509700.0],["2023-05-18",28.41,30.98,28.2,30.81,830400.0],["2023-05-19",31.0,33.5,30.85,33.11,1310000.0],["2023-05-22",33.26,39.31,33.11,38.95,3609300.0],["2023-05-23",38.67,40.69,37.12,38.52,2356200.0],["2023-05-24",38.13,38.13,36.52,37.13,1281200.0],["2023-05-25",37.77,38.22,33.06,35.62,1475600.0],["2023-05-26",36.0,36.23,34.95,36.0,795400.0],["2023-05-30",36.94,37.12,34.04,34.47,1455500.0],["2023-05-31",34.46,35.05,33.155,33.45,1102700.0],["2023-06-01",33.5,35.35,33.35,35.09,861500.0],["2023-06-02",35.57,36.17,34.12,35.65,787200.0],["2023-06-05",36.71,38.78,36.245,38.14,2086900.0],["2023-06-06",38.1,38.58,36.77,38.14,1074900.0],["2023-06-07",38.62,39.98,36.735,36.99,1115200.0],["2023-06-08",36.8,38.869,36.02,38.28,1047200.0],["2023-06-09",38.43,39.28,36.6,36.64,1026900.0],["2023-06-12",36.75,39.02,36.75,38.22,1395000.0],["2023-06-13",38.53,40.83,38.53,40.74,2428200.0],["2023-06-14",40.738,42.24,39.16,39.87,2227200.0],["2023-06-15",39.87,45.62,39.54,45.26,3071400.0],["2023-06-16",47.0,47.92,45.011,45.98,13271100.0],["2023-06-20",45.26,48.76,45.25,47.99,2707300.0],["2023-06-21",47.99,48.03,45.291,47.08,1767100.0],["2023-06-22",46.51,46.86,43.44,43.68,1836900.0],["2023-06-23",43.0,43.5,41.64,42.37,1487600.0],["2023-06-26",42.18,42.63,41.65,41.79,1011500.0],["2023-06-27",42.05,43.39,40.425,42.08,1108200.0],["2023-06-28",42.0,44.81,41.81,44.79,936800.0],["2023-06-29",45.5,48.73,45.335,47.6,1690600.0],["2023-06-30",48.15,51.45,47.2,49.92,1820200.0],["2023-07-03",50.94,50.94,48.64,48.65,585800.0],["2023-07-05",48.5,50.33,47.61,49.31,1222400.0],["2023-07-06",48.21,48.29,46.61,47.12,1498300.0],["2023-07-07",47.46,49.4,46.98,48.97,880500.0],["2023-07-10",49.0,52.0,49.0,51.58,1244600.0],["2023-07-11",51.7,52.98,50.665,52.64,993700.0],["2023-07-12",56.55,59.24,54.38,54.55,3993000.0],["2023-07-13",54.58,55.14,52.645,54.01,1811500.0],["2023-07-14",54.05,55.61,53.29,53.35,974300.0],["2023-07-17",53.08,55.34,52.26,54.53,864900.0],["2023-07-18",54.95,55.85,53.99,55.01,663000.0],["2023-07-19",55.89,56.47,53.84,55.37,928200.0],["2023-07-20",55.04,55.88,51.65,52.0,1047000.0],["2023-07-21",53.155,54.94,52.64,53.79,1371200.0],["2023-07-24",53.55,53.75,49.14,49.59,1321500.0],["2023-07-25",49.69,50.529,48.78,48.99,830700.0],["2023-07-26",48.37,49.85,48.01,48.55,874100.0],["2023-07-27",49.77,49.89,47.34,47.76,710600.0],["2023-07-28",48.61,49.4,48.355,49.12,698800.0],["2023-07-31",49.42,52.45,49.18,52.31,1048000.0],["2023-08-01",51.85,52.81,51.37,52.33,1111600.0],["2023-08-02",50.97,51.18,49.0,50.24,1620900.0],["2023-08-03",39.54,42.65,38.01,38.23,4528300.0],["2023-08-04",38.51,40.69,38.01,39.76,1683200.0],["2023-08-07",39.56,40.59,35.765,38.05,2596200.0],["2023-08-08",37.08,38.58,36.738,38.49,958200.0],["2023-08-09",38.01,40.41,37.81,39.89,987600.0],["2023-08-10",39.84,40.47,37.54,38.31,679100.0],["2023-08-11",38.06,38.31,37.23,37.67,607200.0],["2023-08-14",37.37,37.89,36.49,36.69,814400.0],["2023-08-15",36.52,37.3,36.16,36.39,737600.0],["2023-08-16",36.29,36.48,34.57,34.69,1045800.0],["2023-08-17",34.68,34.69,33.711,33.87,1253500.0],["2023-08-18",33.28,34.365,33.19,33.81,1144400.0],["2023-08-21",34.04,37.09,34.04,36.7,1072700.0],["2023-08-22",37.25,37.32,35.774,36.42,822600.0],["2023-08-23",36.71,38.92,36.13,37.95,903800.0],["2023-08-24",38.79,39.12,34.165,35.7,1435800.0],["2023-08-25",35.72,36.45,34.254,35.15,578400.0],["2023-08-28",35.63,36.12,34.895,35.82,594400.0],["2023-08-29",35.73,37.22,35.475,36.61,571600.0],["2023-08-30",36.54,37.275,35.645,36.74,447300.0],["2023-08-31",36.86,37.46,36.47,36.89,656000.0],["2023-09-01",36.91,37.75,36.69,36.71,494900.0],["2023-09-05",36.62,36.62,35.16,35.82,449500.0],["2023-09-06",35.97,36.491,35.14,35.635,467700.0],["2023-09-07",35.21,35.21,34.01,34.82,611600.0],["2023-09-08",34.91,34.975,33.84,34.02,362200.0],["2023-09-11",34.12,34.6,33.82,33.99,445200.0],["2023-09-12",33.77,34.14,33.585,33.71,345700.0],["2023-09-13",33.59,34.44,33.11,33.27,561400.0],["2023-09-14",33.49,34.1,32.88,33.2,536700.0],["2023-09-15",33.33,33.33,32.45,33.03,1017900.0],["2023-09-18",32.19,32.29,31.02,31.73,833000.0],["2023-09-19",31.69,32.105,30.91,31.2,769800.0],["2023-09-20",31.43,31.81,30.71,30.75,733500.0],["2023-09-21",30.03,30.39,29.5,29.73,865800.0],["2023-09-22",30.0,30.38,28.66,29.03,834800.0],["2023-09-25",28.63,28.94,27.89,28.25,816000.0],["2023-09-26",27.99,28.457,27.0,27.44,992400.0],["2023-09-27",27.66,28.12,26.88,27.34,1157700.0],["2023-09-28",27.65,27.99,27.13,27.38,884700.0],["2023-09-29",28.0,28.48,27.73,28.27,1186000.0],["2023-10-02",28.16,28.32,27.18,27.52,807400.0],["2023-10-03",27.06,27.55,26.79,27.34,652900.0],["2023-10-04",27.42,27.54,26.59,27.4,906400.0],["2023-10-05",27.4,27.93,26.721,27.87,619600.0],["2023-10-06",27.27,28.29,26.88,27.85,573800.0],["2023-10-09",27.54,27.75,26.38,26.97,550600.0],["2023-10-10",27.0,27.66,26.44,27.32,582900.0],["2023-10-11",27.38,27.515,25.89,26.26,693700.0],["2023-10-12",26.06,26.06,23.65,23.75,1083500.0],["2023-10-13",23.76,24.015,23.285,23.45,660500.0],["2023-10-16",23.35,24.93,22.9,24.39,787800.0],["2023-10-17",23.96,25.13,23.96,24.61,642300.0],["2023-10-18",24.16,24.21,23.17,23.42,519800.0],["2023-10-19",23.5,23.5,22.325,22.55,873700.0],["2023-10-20",22.34,22.6,21.895,21.98,738900.0],["2023-10-23",21.76,22.1,21.3,21.99,474400.0],["2023-10-24",22.38,23.88,22.38,23.66,1128500.0],["2023-10-25",23.26,23.98,22.74,22.96,616900.0],["2023-10-26",23.03,23.47,22.174,22.25,497200.0],["2023-10-27",22.5,22.5,21.56,21.65,449200.0],["2023-10-30",22.31,22.66,21.35,21.62,747400.0],["2023-10-31",21.54,21.946,21.39,21.7,751700.0],["2023-11-01",21.66,22.01,20.76,21.815,1032000.0],["2023-11-02",23.5,27.34,22.75,25.02,2431100.0],["2023-11-03",25.59,29.17,25.59,28.34,1921900.0],["2023-11-06",28.94,29.102,27.3,27.66,831400.0],["2023-11-07",27.48,29.15,27.384,28.29,754800.0],["2023-11-08",28.27,28.27,26.85,27.22,609900.0],["2023-11-09",27.46,27.81,26.29,26.56,642800.0],["2023-11-10",26.7,27.37,25.96,27.33,628000.0],["2023-11-13",27.0,27.81,26.57,27.77,480700.0],["2023-11-14",29.72,30.417,29.48,30.24,1051400.0],["2023-11-15",30.37,32.86,30.1,30.87,1078400.0],["2023-11-16",30.75,31.16,29.73,30.88,582000.0],["2023-11-17",31.31,31.45,30.39,30.86,956700.0],["2023-11-20",31.12,32.2,30.4,30.5,748000.0],["2023-11-21",29.93,30.0,28.55,29.33,725300.0],["2023-11-22",29.91,30.77,29.04,30.67,603600.0],["2023-11-24",30.67,31.683,30.36,31.05,369000.0],["2023-11-27",30.54,31.285,29.65,31.17,825600.0],["2023-11-28",31.08,31.49,30.4,31.26,827900.0],["2023-11-29",31.79,32.87,30.95,31.46,626100.0],["2023-11-30",31.92,32.48,30.67,31.09,780000.0],["2023-12-01",30.97,32.57,30.54,32.49,649200.0],["2023-12-04",32.19,33.5,31.52,32.26,1395100.0],["2023-12-05",32.59,33.66,31.35,31.6,768500.0],["2023-12-06",32.21,33.1,31.58,32.08,618800.0],["2023-12-07",31.57,32.83,30.69,32.26,752200.0],["2023-12-08",31.75,32.49,31.35,31.95,532100.0],["2023-12-11",31.83,33.13,31.235,32.42,644800.0],["2023-12-12",32.3,32.39,31.25,31.47,678700.0],["2023-12-13",31.46,32.125,29.38,31.37,1068400.0],["2023-12-14",32.49,35.96,32.422,35.79,1674700.0],["2023-12-15",36.42,36.94,34.34,34.79,1630300.0],["2023-12-18",34.7,36.05,34.05,34.06,811100.0],["2023-12-19",34.69,35.99,34.14,35.49,1010300.0],["2023-12-20",35.51,36.94,33.64,33.7,1017300.0],["2023-12-21",34.75,35.38,34.41,34.79,535700.0],["2023-12-22",35.0,36.38,34.775,36.06,526700.0],["2023-12-26",36.6,37.688,36.26,37.11,427200.0],["2023-12-27",37.9,38.0,36.11,36.53,536900.0],["2023-12-28",36.49,37.338,36.15,37.21,543600.0],["2023-12-29",37.01,37.48,35.4,35.8,523700.0],["2024-01-02",35.41,36.13,34.8,35.13,650100.0],["2024-01-03",33.86,33.96,31.93,32.41,846500.0],["2024-01-04",32.2,32.72,31.73,32.19,606000.0],["2024-01-05",31.8,32.479,31.24,31.46,553200.0],["2024-01-08",28.76,31.15,26.28,31.1,2345100.0],["2024-01-09",30.81,31.375,29.91,30.34,739800.0],["2024-01-10",30.31,30.45,29.23,30.39,621500.0],["2024-01-11",30.24,30.39,28.79,29.37,715900.0],["2024-01-12",29.53,30.0,28.27,28.4,583600.0],["2024-01-16",27.75,28.04,26.76,27.41,836300.0],["2024-01-17",26.65,26.98,26.18,26.64,723800.0],["2024-01-18",26.83,26.83,25.76,25.98,952500.0],["2024-01-19",26.05,26.41,24.88,26.38,820700.0],["2024-01-22",26.7,27.76,25.52,27.39,1228100.0],["2024-01-23",27.9,28.6,26.762,27.29,513900.0],["2024-01-24",27.71,27.85,26.88,27.15,605800.0],["2024-01-25",27.71,28.06,26.51,26.86,539600.0],["2024-01-26",27.68,29.145,27.07,27.19,579300.0],["2024-01-29",27.2,28.39,26.66,28.25,453800.0],["2024-01-30",27.97,28.01,27.16,27.47,509800.0],["2024-01-31",27.4,28.21,26.43,26.45,754600.0],["2024-02-01",27.14,27.273,25.8,26.63,710800.0],["2024-02-02",26.03,27.015,25.9,26.5,506600.0],["2024-02-05",25.99,26.225,25.35,25.94,495700.0],["2024-02-06",25.86,26.78,25.64,26.65,682100.0],["2024-02-07",26.72,26.78,26.21,26.44,484700.0],["2024-02-08",26.44,27.57,26.17,27.2,383200.0],["2024-02-09",27.45,28.215,27.34,27.59,566500.0],["2024-02-12",27.55,28.83,27.5,28.51,863400.0],["2024-02-13",27.2,27.55,26.32,26.58,658000.0],["2024-02-14",27.13,27.85,26.89,27.75,627400.0],["2024-02-15",28.35,29.84,28.12,29.7,938400.0],["2024-02-16",29.45,33.24,29.2,32.5,1686500.0],["2024-02-20",31.96,32.28,30.2,30.93,965200.0],["2024-02-21",30.51,30.59,29.43,30.03,888000.0],["2024-02-22",31.08,32.36,30.785,31.15,1008700.0],["2024-02-23",31.14,31.72,30.19,30.48,954600.0],["2024-02-26",30.36,31.93,30.28,31.48,672900.0],["2024-02-27",32.0,33.63,31.69,33.09,961200.0],["2024-02-28",32.29,32.46,31.29,31.37,1265300.0],["2024-02-29",26.89,28.24,25.01,25.46,4086900.0],["2024-03-01",25.53,27.29,25.53,26.81,2192200.0],["2024-03-04",26.89,26.89,24.965,25.24,1273300.0],["2024-03-05",24.96,25.65,24.56,24.74,875300.0],["2024-03-06",25.25,25.408,24.552,24.81,615700.0],["2024-03-07",25.21,27.0,25.17,26.8,1591700.0],["2024-03-08",27.2,28.53,26.727,27.16,1626800.0],["2024-03-11",26.96,28.0,26.16,26.54,970900.0],["2024-03-12",26.5,26.57,25.7,26.33,710900.0],["2024-03-13",26.01,27.05,25.973,26.5,652300.0],["2024-03-14",26.35,26.66,25.51,25.75,1045100.0],["2024-03-15",25.52,26.12,25.16,26.04,1256700.0],["2024-03-18",26.21,26.75,25.64,25.68,930900.0],["2024-03-19",25.3,26.22,25.17,26.04,668400.0],["2024-03-20",26.05,26.7,25.3,26.69,1050800.0],["2024-03-21",27.0,27.775,26.75,27.51,1351000.0],["2024-03-22",27.43,27.861,26.74,26.77,582600.0],["2024-03-25",26.84,27.125,25.37,25.51,566700.0],["2024-03-26",25.83,26.17,25.36,25.65,675700.0],["2024-03-27",26.02,26.69,25.57,26.63,659600.0],["2024-03-28",26.67,27.45,26.595,27.0,566500.0],["2024-04-01",27.1,27.1,25.59,26.33,669200.0],["2024-04-02",25.58,25.58,24.81,25.08,694300.0],["2024-04-03",24.8,25.23,24.33,24.89,568000.0],["2024-04-04",25.33,26.38,25.02,26.05,672500.0],["2024-04-05",25.89,27.01,25.6,26.92,887100.0],["2024-04-08",27.2,27.64,26.55,27.31,634900.0],["2024-04-09",27.53,29.15,27.42,28.5,1132000.0],["2024-04-10",27.3,27.54,26.22,27.51,700100.0],["2024-04-11",27.82,27.97,26.85,27.38,452000.0],["2024-04-12",27.03,27.152,26.18,26.45,431400.0],["2024-04-15",26.47,26.623,25.395,25.54,708200.0],["2024-04-16",25.33,25.496,24.7,24.76,554000.0],["2024-04-17",24.98,25.535,24.461,25.04,487800.0],["2024-04-18",25.17,25.325,24.28,24.34,672400.0],["2024-04-19",24.18,24.59,23.94,24.29,620500.0],["2024-04-22",24.52,24.81,24.14,24.49,494600.0],["2024-04-23",24.49,25.63,24.36,24.81,654500.0],["2024-04-24",24.73,24.86,24.02,24.04,567800.0],["2024-04-25",23.5,23.74,22.7,23.34,919500.0],["2024-04-26",23.6,24.27,23.36,23.97,711000.0],["2024-04-29",24.29,25.155,24.29,24.44,583500.0],["2024-04-30",24.06,24.59,23.96,24.38,563900.0],["2024-05-01",24.5,26.75,24.42,25.26,1368600.0],["2024-05-02",22.9,24.22,22.32,23.19,2819400.0],["2024-05-03",23.72,25.19,23.595,23.68,1017000.0],["2024-05-06",23.89,24.65,23.56,24.05,700200.0],["2024-05-07",24.1,24.15,23.52,23.72,569000.0],["2024-05-08",23.22,23.39,22.88,23.22,761700.0],["2024-05-09",23.26,23.53,23.011,23.14,623700.0],["2024-05-10",23.03,23.2,22.42,22.73,661800.0],["2024-05-13",22.82,23.52,22.82,23.18,1010000.0],["2024-05-14",23.57,24.6,22.91,23.25,713400.0],["2024-05-15",23.85,24.09,23.13,23.36,713300.0],["2024-05-16",23.24,23.24,22.53,22.9,684500.0],["2024-05-17",22.97,23.073,22.63,22.76,498100.0],["2024-05-20",22.8,22.8,22.17,22.6,642100.0],["2024-05-21",22.38,22.57,21.92,22.04,604400.0],["2024-05-22",22.0,23.37,21.75,22.65,860900.0],["2024-05-23",22.73,22.8,21.66,21.82,558800.0],["2024-05-24",21.94,22.28,21.675,21.98,445400.0],["2024-05-28",22.19,22.28,21.69,22.11,524700.0],["2024-05-29",21.56,21.77,21.22,21.41,498700.0],["2024-05-30",21.56,21.92,21.46,21.78,671400.0],["2024-05-31",21.91,22.28,21.48,21.52,589300.0],["2024-06-03",21.86,22.272,21.5,21.56,801400.0],["2024-06-04",21.47,21.55,21.11,21.3,496400.0],["2024-06-05",21.48,23.47,21.31,23.47,822300.0],["2024-06-06",23.33,23.43,22.61,23.4,607700.0],["2024-06-07",22.93,22.93,21.72,21.74,486300.0],["2024-06-10",21.4,21.4,20.67,21.35,784400.0],["2024-06-11",21.14,21.14,20.56,21.0,685800.0],["2024-06-12",21.82,22.66,21.46,21.64,676800.0],["2024-06-13",21.74,21.91,20.85,21.22,726600.0],["2024-06-14",20.87,21.07,20.567,20.63,519500.0],["2024-06-17",20.5,20.57,19.778,19.89,768300.0],["2024-06-18",19.82,19.84,19.2,19.32,823800.0],["2024-06-20",19.27,19.333,18.82,18.95,853300.0],["2024-06-21",18.83,19.0,18.6,18.78,1197200.0],["2024-06-24",18.8,19.8,18.744,19.41,615100.0],["2024-06-25",19.4,19.645,18.69,18.7,494000.0],["2024-06-26",18.6,18.85,18.44,18.65,636000.0],["2024-06-27",18.65,19.55,18.21,19.45,966400.0],["2024-06-28",19.51,19.72,18.91,19.34,1052600.0],["2024-07-01",19.29,19.47,18.74,18.76,599500.0],["2024-07-02",19.28,20.36,19.01,20.33,1074300.0],["2024-07-03",20.5,20.5,19.81,20.1,404100.0],["2024-07-05",20.09,20.84,19.84,20.71,421000.0],["2024-07-08",21.16,21.78,20.82,21.19,666000.0],["2024-07-09",21.04,21.09,20.24,20.51,599800.0],["2024-07-10",20.55,20.71,20.05,20.58,429700.0],["2024-07-11",21.27,21.8,20.94,21.56,824700.0],["2024-07-12",21.89,22.67,21.8,22.4,652500.0],["2024-07-15",22.59,23.0,22.22,22.69,660000.0],["2024-07-16",23.02,24.24,22.85,24.02,791500.0],["2024-07-17",23.49,24.57,23.115,23.17,679800.0],["2024-07-18",22.96,23.06,21.47,21.79,583000.0],["2024-07-19",21.88,21.98,21.16,21.37,508100.0],["2024-07-22",21.9,23.24,21.38,23.21,675700.0],["2024-07-23",22.87,23.215,22.46,22.67,865800.0],["2024-07-24",22.43,22.79,21.581,21.84,512600.0],["2024-07-25",21.77,23.18,21.53,22.29,925100.0],["2024-07-26",22.81,22.96,22.06,22.42,450000.0],["2024-07-29",22.48,22.78,22.06,22.25,656400.0],["2024-07-30",22.4,22.77,21.72,22.57,712600.0],["2024-07-31",22.56,23.115,21.88,22.28,787300.0],["2024-08-01",24.32,24.77,21.61,22.6,1943100.0],["2024-08-02",21.66,21.89,19.95,20.24,1463600.0],["2024-08-05",18.74,19.58,18.55,19.02,1223500.0],["2024-08-06",19.2,19.61,18.88,19.19,845400.0],["2024-08-07",19.67,19.67,18.02,18.05,833200.0],["2024-08-08",18.25,19.33,18.125,19.29,613000.0],["2024-08-09",19.51,19.65,18.77,18.91,553300.0],["2024-08-12",18.83,18.92,18.45,18.62,447000.0],["2024-08-13",18.79,20.0,18.45,19.91,717200.0],["2024-08-14",20.03,20.217,18.87,19.0,538700.0],["2024-08-15",19.72,21.18,19.617,20.5,628400.0],["2024-08-16",20.6,20.67,19.56,19.74,599700.0],["2024-08-19",19.8,20.33,19.59,20.18,744500.0],["2024-08-20",20.23,20.69,20.053,20.48,461700.0],["2024-08-21",20.44,20.62,19.69,20.09,621400.0],["2024-08-22",20.21,20.224,19.34,19.49,393500.0],["2024-08-23",19.81,20.309,19.5,19.87,442700.0],["2024-08-26",20.01,20.87,19.88,20.85,554900.0],["2024-08-27",20.69,20.805,20.36,20.615,366300.0],["2024-08-28",20.49,20.725,20.17,20.46,387300.0],["2024-08-29",20.7,21.97,20.7,21.2,575300.0],["2024-08-30",21.39,21.52,20.79,21.03,449900.0],["2024-09-03",20.72,21.57,20.357,20.54,691200.0],["2024-09-04",20.4,21.1,20.2,20.35,424600.0],["2024-09-05",20.37,20.68,20.02,20.52,430700.0],["2024-09-06",20.61,20.81,20.04,20.5,596400.0],["2024-09-09",20.45,20.52,19.85,20.08,604800.0],["2024-09-10",20.17,20.31,19.83,20.3,327800.0],["2024-09-11",20.14,20.6,19.62,20.58,382600.0],["2024-09-12",20.57,21.16,20.08,20.59,447200.0],["2024-09-13",20.83,20.9,20.17,20.73,926500.0],["2024-09-16",20.75,20.84,19.79,19.86,611800.0],["2024-09-17",20.06,20.28,19.57,19.62,715500.0],["2024-09-18",19.6,20.6,19.5,19.72,688000.0],["2024-09-19",20.37,21.355,19.88,20.84,666400.0],["2024-09-20",20.73,20.79,19.7,19.85,1046600.0],["2024-09-23",19.98,19.98,18.96,18.96,678700.0],["2024-09-24",19.02,19.22,18.815,18.91,403000.0],["2024-09-25",18.89,18.89,18.39,18.44,514800.0],["2024-09-26",18.75,18.94,18.47,18.92,420200.0],["2024-09-27",19.21,19.42,18.62,18.74,426600.0],["2024-09-30",18.7,19.02,18.54,18.55,490100.0],["2024-10-01",18.5,18.5,17.66,17.8,559800.0],["2024-10-02",17.67,17.915,17.15,17.83,542700.0],["2024-10-03",17.6,17.78,17.365,17.44,405600.0],["2024-10-04",17.73,18.12,17.455,17.51,812000.0],["2024-10-07",17.46,17.469,16.93,16.98,672000.0],["2024-10-08",17.0,17.21,16.67,17.125,945000.0],["2024-10-09",17.14,17.71,17.0,17.22,572300.0],["2024-10-10",16.92,17.42,16.75,17.33,460900.0],["2024-10-11",17.29,18.13,17.24,17.67,528300.0],["2024-10-14",17.71,18.0,17.44,17.83,438500.0],["2024-10-15",17.83,18.02,17.43,17.65,411800.0],["2024-10-16",17.82,18.11,17.58,17.92,481800.0],["2024-10-17",17.78,17.86,17.33,17.59,463900.0],["2024-10-18",17.78,17.9,17.53,17.8,546800.0],["2024-10-21",17.53,17.97,17.5,17.92,632600.0],["2024-10-22",17.82,19.36,17.812,18.68,1014700.0],["2024-10-23",18.65,18.67,17.96,18.12,884300.0],["2024-10-24",18.36,18.42,17.56,17.71,533900.0],["2024-10-25",17.78,17.985,17.53,17.68,369100.0],["2024-10-28",17.98,18.8,17.96,18.37,508300.0],["2024-10-29",18.28,18.78,18.17,18.74,450700.0],["2024-10-30",18.53,18.92,17.53,17.58,695300.0],["2024-10-31",17.47,17.84,17.28,17.595,824900.0],["2024-11-01",17.82,18.59,17.77,17.99,626800.0],["2024-11-04",17.9,18.55,17.77,18.24,620900.0],["2024-11-05",18.12,18.26,17.73,17.89,1041600.0],["2024-11-06",18.78,19.0,17.94,18.97,786400.0],["2024-11-07",19.0,19.25,18.76,18.78,417900.0],["2024-11-08",18.74,18.88,18.42,18.75,587200.0],["2024-11-11",19.15,19.713,19.05,19.54,1279500.0],["2024-11-12",23.0,23.65,21.35,22.25,2961400.0],["2024-11-13",22.04,23.14,21.81,22.09,1346200.0],["2024-11-14",22.18,22.39,20.3,20.37,1402600.0],["2024-11-15",20.46,20.46,18.46,18.54,1220700.0],["2024-11-18",18.46,18.68,17.42,18.23,1001600.0],["2024-11-19",18.0,19.06,17.9,18.93,672000.0],["2024-11-20",18.94,19.28,18.707,19.17,630800.0],["2024-11-21",19.24,20.59,18.84,20.37,805200.0],["2024-11-22",20.48,21.21,20.075,20.84,623500.0],["2024-11-25",21.44,22.72,21.23,22.3,1609200.0],["2024-11-26",22.15,22.33,21.2,21.46,899900.0],["2024-11-27",21.64,22.19,21.6,22.01,448200.0],["2024-11-29",22.05,22.8,22.05,22.57,384700.0],["2024-12-02",22.57,22.83,22.03,22.48,612600.0],["2024-12-03",22.13,22.47,21.8,21.95,427700.0],["2024-12-04",22.04,22.479,21.51,22.23,516000.0],["2024-12-05",22.25,22.25,20.56,20.63,547600.0],["2024-12-06",20.85,21.897,20.775,21.84,506100.0],["2024-12-09",22.15,22.44,21.58,21.67,556800.0],["2024-12-10",21.74,22.26,21.55,22.11,561400.0],["2024-12-11",22.5,22.7,21.43,21.76,408900.0],["2024-12-12",21.35,22.0,21.05,21.07,421500.0],["2024-12-13",21.18,21.34,20.42,20.83,457200.0],["2024-12-16",20.83,21.96,20.33,21.64,418800.0],["2024-12-17",21.64,21.91,21.125,21.36,700100.0],["2024-12-18",21.31,22.27,19.4,19.74,1230400.0],["2024-12-19",19.99,20.1,18.61,19.3,966300.0],["2024-12-20",19.03,19.84,19.011,19.44,1066300.0],["2024-12-23",19.36,19.8,18.95,19.76,483200.0],["2024-12-24",19.8,20.0,19.44,19.73,209500.0],["2024-12-26",19.5,20.48,19.4,20.3,522200.0],["2024-12-27",20.07,20.2,18.83,19.77,686800.0],["2024-12-30",19.38,19.41,18.78,18.82,661100.0],["2024-12-31",18.88,19.64,18.75,19.29,458700.0],["2025-01-02",19.72,20.619,19.34,20.4,735000.0],["2025-01-03",20.62,20.94,20.14,20.87,566800.0],["2025-01-06",21.19,21.7,21.04,21.09,514000.0],["2025-01-07",21.1,22.38,20.83,21.15,608500.0],["2025-01-08",20.77,20.87,19.748,20.33,527600.0],["2025-01-10",19.62,19.855,18.947,19.29,515600.0],["2025-01-13",18.77,19.51,18.2,19.47,619700.0],["2025-01-14",19.62,19.76,18.62,19.07,708900.0],["2025-01-15",19.69,20.2,19.234,19.3,475400.0],["2025-01-16",19.42,19.54,18.625,18.69,484600.0],["2025-01-17",18.87,19.26,18.77,19.0,437600.0],["2025-01-21",19.26,21.36,19.26,21.33,989100.0],["2025-01-22",21.52,25.7,21.325,24.34,3618800.0],["2025-01-23",24.4,24.97,23.28,24.41,1929900.0],["2025-01-24",24.82,25.69,23.98,24.67,1285000.0],["2025-01-27",23.25,24.74,22.84,24.07,1416700.0],["2025-01-28",24.13,25.669,23.58,25.52,891700.0],["2025-01-29",25.4,26.11,24.54,24.96,878400.0],["2025-01-30",25.25,26.75,24.91,25.43,990700.0],["2025-01-31",25.75,26.219,24.88,25.075,778200.0],["2025-02-03",23.75,25.15,23.57,24.72,905800.0],["2025-02-04",25.0,25.86,24.73,24.93,688100.0],["2025-02-05",25.0,26.814,25.0,26.15,1409400.0],["2025-02-06",26.21,26.77,25.21,25.89,1065200.0],["2025-02-07",25.93,27.0,25.397,25.67,610100.0],["2025-02-10",25.99,26.1,25.04,25.18,602400.0],["2025-02-11",24.74,25.06,24.025,24.49,864800.0],["2025-02-12",23.94,24.5,23.65,23.86,704300.0],["2025-02-13",23.91,24.48,23.14,24.43,692500.0],["2025-02-14",24.84,25.8,24.62,24.85,1585100.0],["2025-02-18",26.11,28.47,25.25,26.01,2132000.0],["2025-02-19",26.43,26.515,25.407,26.01,960800.0],["2025-02-20",25.81,25.93,23.5,24.0,1500900.0],["2025-02-21",24.21,24.5,22.05,22.64,1246900.0],["2025-02-24",22.43,22.785,21.005,21.69,912700.0],["2025-02-25",21.45,21.62,20.21,21.05,1177200.0],["2025-02-26",21.62,22.14,21.32,21.7,1092300.0],["2025-02-27",22.0,24.265,20.86,22.25,1872300.0],["2025-02-28",21.85,22.595,20.86,22.31,1071700.0],["2025-03-03",22.63,22.739,21.2,21.24,868400.0],["2025-03-04",20.39,21.655,19.81,21.08,1156400.0],["2025-03-05",21.2,21.9,20.72,21.84,850400.0],["2025-03-06",21.15,21.7,20.59,21.05,774900.0],["2025-03-07",20.89,21.62,20.166,21.02,854500.0],["2025-03-10",20.34,20.79,19.48,19.96,1270600.0],["2025-03-11",19.96,22.3,19.85,21.66,1080700.0],["2025-03-12",22.26,23.1,21.63,22.77,1040900.0],["2025-03-13",22.75,23.12,21.52,21.93,958000.0],["2025-03-14",22.39,22.965,22.11,22.9,605700.0],["2025-03-17",22.88,23.9,22.83,23.73,711800.0],["2025-03-18",23.16,23.225,21.88,22.9,1075700.0],["2025-03-19",23.03,23.615,22.66,22.67,622900.0],["2025-03-20",22.4,23.25,22.12,22.28,657000.0],["2025-03-21",21.99,22.2,21.34,21.8,1486800.0],["2025-03-24",22.32,22.85,22.14,22.75,833300.0],["2025-03-25",22.57,22.651,21.24,21.45,851300.0],["2025-03-26",21.39,21.505,20.515,20.6,650900.0],["2025-03-27",20.5,20.68,20.15,20.26,619200.0],["2025-03-28",20.07,20.27,19.75,19.96,857000.0],["2025-03-31",19.3,19.96,18.95,19.74,901900.0],["2025-04-01",19.74,19.92,18.375,18.84,1183900.0],["2025-04-02",18.36,20.21,18.36,19.88,821700.0],["2025-04-03",18.75,19.18,18.2,18.87,1035800.0],["2025-04-04",18.06,18.59,17.077,18.03,1608800.0],["2025-04-07",16.93,19.15,16.602,18.21,1221200.0],["2025-04-08",19.15,19.29,17.555,17.97,1107700.0],["2025-04-09",17.41,20.19,16.89,19.52,1583100.0],["2025-04-10",18.74,19.3,17.56,19.22,1266300.0],["2025-04-11",20.485,24.59,19.52,24.49,4031300.0],["2025-04-14",24.85,26.86,24.31,26.54,3372600.0],["2025-04-15",26.29,26.527,24.01,25.595,3223100.0],["2025-04-16",25.58,25.58,23.57,25.21,2047800.0],["2025-04-17",25.02,25.85,24.57,25.75,1141800.0],["2025-04-21",25.39,26.28,25.375,26.19,1268200.0],["2025-04-22",26.74,26.89,25.69,25.99,1707900.0],["2025-04-23",27.0,27.27,25.28,25.46,1537200.0],["2025-04-24",25.53,26.67,25.425,26.13,828600.0],["2025-04-25",25.83,27.0,25.61,26.45,832100.0],["2025-04-28",26.26,26.73,25.45,25.75,1292700.0],["2025-04-29",26.03,26.47,25.68,25.78,926800.0],["2025-04-30",25.1,25.92,24.78,25.63,703700.0],["2025-05-01",25.89,25.89,24.84,24.88,573500.0],["2025-05-02",25.43,26.12,25.16,25.29,713400.0],["2025-05-05",25.06,26.18,24.55,25.98,1054800.0],["2025-05-06",25.45,25.54,23.27,23.56,1444200.0],["2025-05-07",23.65,24.066,23.27,23.72,1023800.0],["2025-05-08",24.47,24.92,22.69,23.88,2363900.0],["2025-05-09",24.07,24.88,23.5,23.91,1128000.0],["2025-05-12",24.02,24.66,23.5,24.17,1043900.0],["2025-05-13",24.38,24.535,23.63,23.76,714000.0],["2025-05-14",23.73,24.33,23.095,23.92,908500.0],["2025-05-15",23.92,23.92,22.265,23.36,1538200.0],["2025-05-16",23.43,23.71,22.97,23.58,944900.0],["2025-05-19",23.08,23.62,23.0,23.56,550400.0],["2025-05-20",22.745,22.775,20.55,21.53,3055200.0],["2025-05-21",21.11,21.28,20.41,20.51,1677800.0],["2025-05-22",20.48,21.69,20.31,21.22,1021900.0],["2025-05-23",20.87,21.43,20.76,21.4,929800.0],["2025-05-27",21.92,22.11,21.375,21.5,901200.0],["2025-05-28",21.45,21.73,21.13,21.52,1016100.0],["2025-05-29",21.71,22.0,21.245,21.44,759400.0],["2025-05-30",21.31,21.82,20.9,21.62,720800.0],["2025-06-02",21.62,22.055,21.23,21.69,885000.0],["2025-06-03",22.03,22.95,21.29,22.9,1000300.0],["2025-06-04",23.01,23.89,22.85,23.73,967900.0],["2025-06-05",23.89,24.71,23.41,23.84,785500.0],["2025-06-06",24.21,24.92,23.98,24.62,1167300.0],["2025-06-09",24.99,25.71,24.45,25.47,1425900.0],["2025-06-10",25.6,26.73,25.41,26.13,1687600.0],["2025-06-11",26.3,27.63,25.911,26.69,1458200.0],["2025-06-12",26.45,26.45,22.67,22.835,2582500.0],["2025-06-13",22.01,22.29,20.9,21.43,1728100.0],["2025-06-16",21.63,21.81,20.89,21.2,1357300.0],["2025-06-17",20.91,21.617,20.82,20.88,1276100.0],["2025-06-18",20.855,21.62,20.49,21.05,1170100.0],["2025-06-20",21.26,21.285,20.125,20.46,1401100.0],["2025-06-23",20.24,20.57,19.74,20.35,713400.0],["2025-06-24",20.7,20.88,20.15,20.6,875200.0],["2025-06-25",20.765,20.765,20.035,20.56,768900.0],["2025-06-26",20.38,20.715,20.05,20.49,670700.0],["2025-06-27",20.55,20.9,20.18,20.61,1681800.0],["2025-06-30",20.81,21.199,20.1,20.12,2035300.0],["2025-07-01",20.0,21.33,19.85,20.61,903500.0],["2025-07-02",20.51,21.435,20.44,20.96,831000.0],["2025-07-03",21.28,21.42,20.81,21.12,348400.0],["2025-07-07",20.85,20.95,20.275,20.63,928600.0],["2025-07-08",20.77,21.47,20.77,21.42,1192600.0],["2025-07-09",21.69,22.15,21.44,21.685,1036600.0],["2025-07-10",21.69,21.94,21.32,21.71,751200.0],["2025-07-11",21.42,21.51,20.815,21.01,892000.0],["2025-07-14",20.81,21.25,20.81,21.14,601300.0],["2025-07-15",21.32,21.35,20.15,20.37,1082900.0],["2025-07-16",20.55,21.26,20.54,21.25,1060500.0],["2025-07-17",21.45,22.5,21.411,21.65,1253300.0],["2025-07-18",22.27,22.47,21.3,21.45,963700.0],["2025-07-21",22.03,23.75,22.03,22.82,1637600.0],["2025-07-22",22.92,23.2,22.37,22.77,1128200.0],["2025-07-23",23.01,23.75,22.67,23.03,1300800.0],["2025-07-24",22.88,22.981,22.345,22.49,833700.0],["2025-07-25",22.53,22.6,22.05,22.23,760900.0],["2025-07-28",22.42,22.54,22.1,22.39,884200.0],["2025-07-29",22.47,22.47,21.095,21.17,917700.0],["2025-07-30",21.35,21.471,20.55,20.71,717500.0],["2025-07-31",20.625,20.945,20.16,20.33,903600.0],["2025-08-01",19.89,20.23,19.47,19.53,1118800.0],["2025-08-04",19.8,20.09,19.53,19.99,1017400.0],["2025-08-05",20.0,20.01,19.525,19.64,1230500.0],["2025-08-06",19.5,19.63,19.01,19.34,1236900.0],["2025-08-07",20.31,20.31,18.48,19.36,2550600.0],["2025-08-08",19.44,20.175,19.18,19.21,1591000.0],["2025-08-11",18.85,19.15,18.51,18.63,1599200.0],["2025-08-12",18.65,18.95,18.35,18.85,1133500.0],["2025-08-13",18.92,19.905,18.9,19.84,1753200.0],["2025-08-14",17.52,19.695,17.0,19.45,4405700.0],["2025-08-15",18.665,19.605,18.11,19.375,2116100.0],["2025-08-18",19.38,20.185,19.03,20.05,1356100.0],["2025-08-19",20.005,20.37,19.28,19.4,883000.0],["2025-08-20",19.2,19.395,18.75,19.36,1049200.0],["2025-08-21",19.26,19.81,19.0,19.58,525100.0],["2025-08-22",19.86,20.445,19.495,20.315,1897000.0],["2025-08-25",20.31,20.4,19.435,19.54,737900.0],["2025-08-26",19.54,19.975,19.48,19.64,519900.0],["2025-08-27",19.53,20.08,19.43,19.79,563200.0],["2025-08-28",19.81,20.05,19.67,19.76,956200.0],["2025-08-29",19.82,20.0,19.32,19.51,704300.0],["2025-09-02",19.27,19.783,18.94,19.11,612900.0],["2025-09-03",19.05,19.37,18.91,19.29,793300.0],["2025-09-04",19.2,19.2,18.69,18.97,970400.0],["2025-09-05",19.02,19.459,18.96,19.13,1105700.0],["2025-09-08",19.16,19.71,18.817,19.44,995800.0],["2025-09-09",19.43,19.53,18.94,19.46,1087400.0],["2025-09-10",19.46,19.46,18.13,18.15,1367800.0],["2025-09-11",18.23,18.92,18.205,18.78,1241700.0],["2025-09-12",18.69,18.83,18.466,18.57,689800.0],["2025-09-15",18.66,18.73,18.24,18.46,805000.0],["2025-09-16",18.45,19.29,18.44,19.11,1801500.0],["2025-09-17",19.26,19.83,18.925,19.03,1067100.0],["2025-09-18",19.27,19.74,19.257,19.65,934800.0],["2025-09-19",19.675,19.78,19.22,19.45,1284400.0],["2025-09-22",19.655,20.3,19.47,19.72,1671800.0],["2025-09-23",19.74,19.88,19.03,19.06,956200.0],["2025-09-24",19.06,19.423,18.891,19.06,729100.0],["2025-09-25",18.92,19.09,18.43,19.03,754300.0],["2025-09-26",19.24,19.54,19.01,19.3,698300.0],["2025-09-29",19.3,20.385,19.145,20.04,1180600.0],["2025-09-30",19.8,20.09,19.15,20.06,1070900.0],["2025-10-01",20.04,21.24,19.92,21.21,1260700.0],["2025-10-02",21.31,22.034,20.96,21.45,1108200.0],["2025-10-03",21.58,21.99,20.44,20.59,1491200.0],["2025-10-06",20.78,21.82,20.52,21.29,1093100.0],["2025-10-07",21.33,21.335,20.035,20.16,951100.0],["2025-10-08",20.21,21.291,20.2,20.72,1143200.0],["2025-10-09",20.77,20.915,20.5,20.65,1153700.0],["2025-10-10",20.71,20.87,19.06,19.08,1027700.0],["2025-10-13",19.25,19.88,19.15,19.7,1022900.0],["2025-10-14",19.33,19.8,18.89,19.43,776200.0],["2025-10-15",19.83,21.08,19.75,20.61,1895400.0],["2025-10-16",20.85,21.83,20.3,20.31,1679400.0],["2025-10-17",19.92,20.19,19.06,19.31,1223900.0],["2025-10-20",20.18,22.32,20.159,21.98,2583500.0],["2025-10-21",21.9,21.905,20.78,20.87,1125100.0],["2025-10-22",20.8,20.875,19.99,20.79,1262300.0],["2025-10-23",20.91,22.3,20.83,21.96,1348800.0],["2025-10-24",22.48,22.82,22.19,22.52,1342300.0],["2025-10-27",22.86,23.02,21.855,22.17,1153100.0],["2025-10-28",22.07,22.47,21.6,21.77,923500.0],["2025-10-29",21.76,22.23,20.965,21.15,966900.0],["2025-10-30",20.86,21.28,20.44,20.46,732800.0],["2025-10-31",20.68,21.05,20.1,21.04,1008400.0],["2025-11-03",21.0,21.23,20.31,20.55,956000.0],["2025-11-04",20.0,20.76,19.85,19.99,935700.0],["2025-11-05",19.85,20.365,19.65,19.77,1092600.0],["2025-11-06",19.32,19.406,17.83,18.65,2188200.0],["2025-11-07",18.21,18.41,16.81,17.78,2236300.0],["2025-11-10",18.27,18.7,18.08,18.29,1183300.0],["2025-11-11",18.29,18.471,17.93,18.3,759500.0],["2025-11-12",18.4,18.59,17.825,17.98,792600.0],["2025-11-13",17.62,17.89,17.12,17.2,950300.0],["2025-11-14",16.83,17.77,16.8,17.64,870700.0],["2025-11-17",17.48,17.59,17.17,17.46,845100.0],["2025-11-18",17.3,17.5,16.82,17.01,793800.0],["2025-11-19",17.01,17.57,16.69,16.85,731900.0],["2025-11-20",17.27,17.55,16.285,16.33,988900.0],["2025-11-21",16.34,16.82,15.99,16.47,1384700.0],["2025-11-24",16.53,17.34,16.48,17.11,1276800.0],["2025-11-25",16.84,17.48,16.8,17.45,937100.0],["2025-11-26",17.48,17.62,17.26,17.42,857200.0],["2025-11-28",17.51,17.595,17.175,17.56,381000.0],["2025-12-01",17.19,17.3,16.86,17.04,728300.0],["2025-12-02",17.11,17.647,17.01,17.08,765200.0],["2025-12-03",17.15,17.805,17.09,17.74,828300.0],["2025-12-04",17.75,18.42,17.5,18.42,720500.0],["2025-12-05",18.32,18.32,17.56,17.64,746300.0],["2025-12-08",18.02,18.35,17.59,17.76,723300.0],["2025-12-09",17.76,17.99,17.525,17.77,580700.0],["2025-12-10",17.75,18.28,17.64,17.94,577600.0],["2025-12-11",17.92,18.21,17.641,18.13,697400.0],["2025-12-12",18.11,18.88,17.86,18.05,946400.0],["2025-12-15",18.94,19.04,17.86,18.21,1208200.0],["2025-12-16",18.19,18.58,17.735,17.94,1062800.0],["2025-12-17",17.95,18.349,17.33,17.4,614500.0],["2025-12-18",17.56,17.69,17.02,17.2,961100.0],["2025-12-19",17.2,17.75,17.11,17.66,1389000.0],["2025-12-22",18.04,19.44,17.8,19.39,1401600.0],["2025-12-23",19.29,19.398,18.725,18.81,732000.0],["2025-12-24",18.89,18.92,18.35,18.38,570700.0],["2025-12-26",18.38,18.39,18.0,18.31,474000.0],["2025-12-29",18.07,18.25,17.62,17.84,848000.0],["2025-12-30",17.77,18.0,17.71,17.8,642700.0],["2025-12-31",17.77,17.946,17.7,17.88,638800.0],["2026-01-02",18.1,18.21,17.5,17.98,950200.0],["2026-01-05",18.2,18.785,18.1,18.5,807500.0],["2026-01-06",18.72,19.58,18.565,18.79,1178300.0],["2026-01-07",18.56,19.065,18.436,18.77,920800.0],["2026-01-08",18.71,18.74,18.05,18.61,791300.0],["2026-01-09",18.83,18.85,18.265,18.39,1050100.0],["2026-01-12",18.54,18.71,18.16,18.64,732200.0],["2026-01-13",18.69,18.724,18.17,18.31,595500.0],["2026-01-14",18.2,18.47,17.98,18.33,646800.0],["2026-01-15",18.34,18.34,17.15,17.47,1178700.0],["2026-01-16",17.53,17.53,16.61,16.79,1142100.0],["2026-01-20",16.32,16.68,16.2,16.32,1198400.0],["2026-01-21",16.35,16.75,16.07,16.42,1122100.0],["2026-01-22",16.68,17.873,16.647,17.33,1465500.0],["2026-01-23",17.435,17.435,16.38,16.42,1170400.0],["2026-01-26",16.25,16.309,15.515,15.53,1719800.0],["2026-01-27",15.565,15.88,14.79,14.88,1928000.0],["2026-01-28",14.91,14.99,14.56,14.57,1693400.0],["2026-01-29",14.43,14.61,14.084,14.32,1390700.0],["2026-01-30",14.06,14.08,13.44,13.97,2582300.0],["2026-02-02",13.875,14.32,13.67,14.09,1262500.0],["2026-02-03",14.12,14.43,12.96,13.38,1592800.0],["2026-02-04",13.3,13.46,12.89,13.36,1444300.0],["2026-02-05",12.98,13.406,12.94,12.94,1784500.0],["2026-02-06",13.16,13.57,12.81,13.49,1157100.0],["2026-02-09",13.51,13.72,13.2,13.6,850200.0],["2026-02-10",13.67,13.94,13.54,13.63,679200.0],["2026-02-11",13.57,13.74,11.79,11.98,5292700.0],["2026-02-12",12.09,12.1,11.154,11.31,3356700.0],["2026-02-13",11.54,11.825,11.18,11.4,2365200.0],["2026-02-17",11.39,11.68,11.15,11.63,1669400.0],["2026-02-18",11.49,12.02,11.395,11.81,1199800.0],["2026-02-19",11.69,11.89,11.52,11.89,690600.0],["2026-02-20",11.69,11.99,11.42,11.53,1284100.0],["2026-02-23",11.39,11.4,11.11,11.22,1090800.0],["2026-02-24",11.22,11.521,11.162,11.3,1407000.0],["2026-02-25",11.61,12.0,11.46,11.8,1492100.0],["2026-02-26",13.0,13.36,11.82,12.76,3807600.0],["2026-02-27",12.35,12.64,11.885,12.06,1724900.0],["2026-03-02",11.64,12.42,11.6,12.15,1412900.0],["2026-03-03",11.77,12.76,11.433,12.5,1478200.0],["2026-03-04",12.81,13.205,12.59,13.12,1319200.0],["2026-03-05",12.98,13.161,12.58,13.03,1323700.0],["2026-03-06",12.74,13.17,12.53,12.74,979300.0],["2026-03-09",12.45,13.09,12.245,12.95,1106000.0],["2026-03-10",12.98,13.15,12.32,12.63,1146000.0],["2026-03-11",12.56,12.75,12.29,12.73,1061400.0],["2026-03-12",12.67,12.82,12.03,12.16,1194600.0],["2026-03-13",12.19,12.53,12.125,12.51,992900.0],["2026-03-16",12.62,12.85,12.41,12.7,975800.0],["2026-03-17",12.55,12.69,12.255,12.29,1145600.0],["2026-03-18",12.0,12.35,11.8,11.98,1319000.0],["2026-03-19",11.77,12.43,11.75,12.2,1000100.0],["2026-03-20",12.23,12.38,11.865,12.02,1697400.0],["2026-03-23",12.16,12.21,11.83,11.87,978200.0],["2026-03-24",11.7,11.78,11.38,11.57,793900.0],["2026-03-25",11.72,11.938,11.37,11.4,818000.0],["2026-03-26",11.28,11.76,11.28,11.57,897000.0],["2026-03-27",11.5,11.54,10.945,11.08,994100.0],["2026-03-30",11.15,11.42,11.04,11.07,926900.0],["2026-03-31",11.22,11.56,11.11,11.36,753000.0],["2026-04-01",11.53,11.74,11.33,11.55,961700.0],["2026-04-02",11.23,11.74,11.16,11.58,781700.0],["2026-04-06",11.6,11.76,11.52,11.52,901100.0],["2026-04-07",11.39,11.44,11.02,11.39,845500.0],["2026-04-08",11.97,12.13,11.43,11.5,1383300.0],["2026-04-09",11.48,11.78,11.28,11.47,1624700.0],["2026-04-10",11.57,11.845,11.2,11.37,1123300.0],["2026-04-13",11.29,11.75,11.25,11.45,1350300.0],["2026-04-14",11.575,11.97,11.575,11.91,1603400.0],["2026-04-15",12.05,12.64,12.015,12.4,1758600.0],["2026-04-16",12.71,12.85,11.754,12.06,2795100.0],["2026-04-17",12.34,12.5,11.65,12.34,2544100.0],["2026-04-20",12.13,12.83,12.11,12.8,1291900.0],["2026-04-21",12.91,13.31,12.7,12.88,1221700.0],["2026-04-22",13.005,13.02,12.22,12.35,1870100.0],["2026-04-23",12.16,12.25,11.24,11.41,1808900.0],["2026-04-24",11.39,11.94,11.31,11.79,1154600.0],["2026-04-27",11.77,12.25,11.72,11.74,1796300.0],["2026-04-28",11.61,12.51,11.55,12.24,1640300.0],["2026-04-29",12.15,12.28,11.59,11.76,1230100.0],["2026-04-30",11.8,12.07,11.61,11.96,1118500.0],["2026-05-01",12.17,12.49,11.9,12.39,1007500.0],["2026-05-04",12.53,13.25,12.525,12.9,1675500.0],["2026-05-05",12.78,13.02,12.54,12.87,1531100.0],["2026-05-06",12.18,12.98,11.56,12.98,2564200.0],["2026-05-07",13.18,13.42,12.795,13.28,1236300.0],["2026-05-08",13.102,13.21,12.602,13.13,1778400.0],["2026-05-11",12.98,13.37,12.625,12.72,1978300.0],["2026-05-12",12.72,12.885,12.525,12.69,1020400.0],["2026-05-13",12.58,12.865,12.55,12.75,1152900.0],["2026-05-14",12.75,13.17,12.33,12.62,1062000.0],["2026-05-15",12.51,12.64,11.895,11.95,1181600.0],["2026-05-18",11.92,12.35,11.92,12.05,1171500.0],["2026-05-19",12.085,12.19,11.75,11.99,937600.0],["2026-05-20",11.98,12.35,11.82,12.32,1321100.0],["2026-05-21",12.25,13.32,12.18,13.23,1555800.0],["2026-05-22",13.27,13.65,13.12,13.3,1322800.0],["2026-05-26",13.23,13.485,13.09,13.15,1019800.0],["2026-05-27",13.07,13.83,13.07,13.24,1067300.0],["2026-05-28",13.18,14.23,13.051,14.16,1234700.0],["2026-05-29",14.16,15.44,13.94,15.2,2342000.0],["2026-06-01",15.23,16.09,14.812,15.8,2280800.0],["2026-06-02",15.35,15.536,14.88,14.94,1231900.0],["2026-06-03",14.6,14.99,14.412,14.93,1608800.0],["2026-06-04",15.01,16.47,14.85,15.85,2498200.0],["2026-06-05",15.85,15.85,14.235,14.38,1375100.0],["2026-06-08",14.515,14.73,14.275,14.4,866000.0],["2026-06-09",14.23,15.04,14.09,14.52,942700.0],["2026-06-10",14.37,14.665,14.03,14.15,969500.0],["2026-06-11",14.19,14.66,13.9,14.6,920600.0],["2026-06-12",14.71,14.88,14.195,14.45,863700.0],["2026-06-15",14.77,15.075,14.455,14.6,1047400.0],["2026-06-16",14.69,15.22,14.52,14.93,1191900.0],["2026-06-17",14.885,16.3,14.75,15.53,1484900.0],["2026-06-18",15.78,16.042,15.39,15.76,1556400.0],["2026-06-22",15.71,15.99,15.085,15.23,954800.0],["2026-06-23",14.98,15.71,14.924,15.04,1213000.0],["2026-06-24",15.14,15.845,15.081,15.33,884600.0],["2026-06-25",15.36,16.47,15.09,16.14,1754700.0],["2026-06-26",16.05,17.8,16.01,16.86,3928700.0],["2026-06-29",17.03,17.65,16.86,17.39,1957100.0],["2026-06-30",17.14,17.82,15.94,16.25,2721800.0],["2026-07-01",16.42,17.065,15.87,16.39,2053100.0],["2026-07-02",16.63,17.625,16.545,16.88,1511600.0],["2026-07-06",16.71,17.47,16.21,17,984363.288912],["2026-07-07",17,17.2232,16.3001,16.49,1123419.759998],["2026-07-08",15.98,16.335,15.74,16.09,1032890.18984],["2026-07-09",16.22,16.83,16.02,16.79,688184.191574],["2026-07-10",16.91,16.91,15.93,16.49,1095407.659061],["2026-07-13",16.4,16.9,16,16.41,782158.023763],["2026-07-14",16.38,16.57,16,16.13,894125.52094],["2026-07-15",16.16,16.645,16.0801,16.27,812605.774593],["2026-07-16",16.22,16.39,15.2705,15.6,1280158.778054],["2026-07-17",15.26,15.64,15.09,15.32,940292.821396],["2026-07-20",15.15,15.3,14.96,15,940588.720271],["2026-07-21",15.05,15.32,14.8,15.1,940714.415961],["2026-07-22",15.19,15.19,14.6501,15.03,650764.688],["2026-07-23",14.85,15.4,14.85,15.13,712186.353224],["2026-07-24",15.32,15.35,14.61,14.97,980509.368705],["2026-07-27",15.2,15.5,15,15.28,642979.457443],["2026-07-28",15.26,15.57,15.07,15.29,538755.476369],["2026-07-29",15.145,15.45,14.94,15.12,660889.709779],["2026-07-30",15.02,15.47,14.715,15.35,879757.805665],["2026-07-31",15.34,15.52,14.8,15.14,1218150.895555],["2026-08-03",15.14,15.51,14.91,15.28,982171.810666],["2026-08-04",15.3,15.745,15.2,15.65,970117.278027],["2026-08-05",15.75,16.485,15.5204,16.4,1708988.244845],["2026-08-06",17.262,18.38,17.02,17.81,2739421.499948],["2026-08-07",18.08,18.85,17.485,18.16,1370725.002746],["2026-08-10",18.02,18.94,17.95,18.565,483702.604797],["2026-08-11",18.765,19.24,18.5973,18.65,1434498.986327],["2026-08-12",18.6,18.73,18.21,18.63,1476658.200222],["2026-08-13",18.56,18.84,18.32,18.46,920787.614288],["2026-08-14",18.46,18.495,17.58,17.59,947576.995549]]}