{"t":"AMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-08",12.341,12.958,12.341,12.7682,97200.0],["2021-02-09",12.7777,13.746,12.2271,13.3852,496700.0],["2021-02-10",13.8884,15.075,13.6415,14.325,480800.0],["2021-02-11",14.363,14.4485,13.7555,14.2871,191000.0],["2021-02-12",14.2396,14.5852,13.9311,14.4295,73700.0],["2021-02-16",14.7143,14.8661,14.0497,14.382,127500.0],["2021-02-17",14.2111,14.401,12.6163,14.2111,167900.0],["2021-02-18",13.9643,14.1732,12.7112,13.0245,700200.0],["2021-02-19",12.9391,13.5751,12.8726,13.0435,74900.0],["2021-02-22",13.1384,14.2586,12.5926,14.0308,975300.0],["2021-02-23",14.177,15.2601,12.8916,14.9801,518300.0],["2021-02-24",15.018,15.8534,14.5719,15.4167,410700.0],["2021-02-25",15.3598,15.4737,13.9643,14.4769,228800.0],["2021-02-26",14.5149,15.018,13.9453,14.2396,414600.0],["2021-03-01",14.6383,14.8282,14.0023,14.3061,117300.0],["2021-03-02",14.4105,15.6731,14.2776,14.8472,218700.0],["2021-03-03",15.0085,15.3883,14.6193,15.018,78200.0],["2021-03-04",15.018,15.094,13.4517,14.2396,176200.0],["2021-03-05",14.4769,15.3598,13.8409,14.9896,113700.0],["2021-03-08",15.0655,15.2459,14.2633,15.2269,180500.0],["2021-03-09",15.3693,16.5084,14.7712,15.5876,356800.0],["2021-03-10",15.5591,15.9484,14.2396,14.6763,276800.0],["2021-03-11",14.6288,15.5022,13.9975,15.5022,118100.0],["2021-03-12",15.5686,15.7775,14.5339,14.7238,194300.0],["2021-03-15",14.1352,14.1352,12.0182,12.5309,710500.0],["2021-03-16",12.6258,12.7777,10.5658,10.8696,495200.0],["2021-03-17",11.2493,12.1416,10.7509,11.1354,419500.0],["2021-03-18",11.8094,13.4327,11.7648,12.7967,568100.0],["2021-03-19",12.5309,13.2428,11.8758,11.9423,1176400.0],["2021-03-22",12.6258,12.7682,11.9803,12.36,191500.0],["2021-03-23",12.341,12.36,11.8758,11.9803,181600.0],["2021-03-24",11.9233,12.6353,11.6575,11.6575,526200.0],["2021-03-25",11.5531,12.2745,11.1164,11.9423,188600.0],["2021-03-26",12.1701,12.4834,11.9423,12.4644,164500.0],["2021-03-29",12.341,12.4549,11.2018,11.5056,196600.0],["2021-03-30",11.4107,12.0087,11.4107,11.5436,81600.0],["2021-03-31",11.5626,12.2745,11.4012,11.9897,280800.0],["2021-04-01",12.0752,12.3315,11.8284,12.1606,108000.0],["2021-04-05",12.1986,12.7017,12.1321,12.6353,119400.0],["2021-04-06",12.7302,12.958,12.2745,12.8251,137800.0],["2021-04-07",12.9391,13.4802,12.5878,13.3568,193300.0],["2021-04-08",13.2333,13.9168,12.3885,13.67,192300.0],["2021-04-09",13.5466,13.877,12.9011,13.4707,100400.0],["2021-04-12",13.2903,13.3473,12.6733,13.1859,78100.0],["2021-04-13",12.9391,13.5086,12.8631,13.4991,70700.0],["2021-04-14",13.3568,13.9738,13.2998,13.8504,85800.0],["2021-04-15",13.8979,14.0782,13.5324,13.727,120700.0],["2021-04-16",13.7365,13.7839,13.0055,13.0055,67500.0],["2021-04-19",12.9106,13.2238,12.4644,12.7207,60800.0],["2021-04-20",12.5309,12.8916,11.9233,12.0847,89500.0],["2021-04-21",11.9233,12.9485,11.9233,12.8346,80800.0],["2021-04-22",12.9106,13.1004,12.5593,12.7302,126500.0],["2021-04-23",12.8821,13.2808,12.7302,13.1194,67900.0],["2021-04-26",13.2998,13.765,13.2049,13.4517,100500.0],["2021-04-27",13.4137,13.8789,13.0815,13.4707,71500.0],["2021-04-28",13.4517,13.708,13.2998,13.4137,46600.0],["2021-04-29",13.4232,13.4232,12.4644,12.5498,81600.0],["2021-04-30",12.398,12.4378,11.1544,11.4771,215400.0],["2021-05-03",11.5815,12.5593,11.5815,12.2271,120000.0],["2021-05-04",12.1701,12.8346,12.0657,12.6258,164700.0],["2021-05-05",12.5309,13.072,12.4929,12.8156,206200.0],["2021-05-06",12.8156,12.8584,12.2461,12.6448,57200.0],["2021-05-07",12.7397,13.1479,12.2745,12.6732,330600.0],["2021-05-10",13.2049,14.7143,12.9106,14.401,768300.0],["2021-05-11",13.9073,14.8567,13.7175,14.4295,163200.0],["2021-05-12",14.5719,14.7484,13.1859,13.5656,144000.0],["2021-05-13",13.4612,14.5339,13.034,13.2428,161600.0],["2021-05-14",13.651,14.439,13.053,13.2049,206200.0],["2021-05-17",13.2049,14.6193,13.2049,14.439,216600.0],["2021-05-18",14.9136,14.9136,13.9833,14.0972,128000.0],["2021-05-19",13.689,14.2396,13.2713,13.9168,153400.0],["2021-05-20",13.9643,14.3867,13.6178,14.1542,130800.0],["2021-05-21",14.5244,14.7332,14.0222,14.5434,184800.0],["2021-05-24",14.4674,15.3788,14.1732,15.2933,179800.0],["2021-05-25",15.4357,15.6351,14.7427,15.2174,615600.0],["2021-05-26",15.1794,15.6256,14.6858,15.3598,134500.0],["2021-05-27",15.6351,18.2931,15.2459,17.4862,538900.0],["2021-05-28",17.6286,18.8912,17.6096,18.8532,187600.0],["2021-06-01",19.5652,19.9354,18.5162,19.6507,307500.0],["2021-06-02",19.7646,19.7949,19.0241,19.2425,193800.0],["2021-06-03",19.2709,19.8405,18.3881,19.831,142000.0],["2021-06-04",20.0968,21.0651,19.6886,20.4291,205100.0],["2021-06-07",20.4671,20.4671,18.0843,18.4545,208500.0],["2021-06-08",18.5115,19.85,18.0843,19.2709,166100.0],["2021-06-09",19.1096,21.3879,18.8941,21.217,275000.0],["2021-06-10",21.0651,22.6125,20.4557,22.1948,252700.0],["2021-06-11",22.2138,23.4004,22.2138,22.4226,238400.0],["2021-06-14",22.0904,22.6315,21.3879,22.4131,310200.0],["2021-06-15",22.4036,22.7074,21.3879,22.0239,152600.0],["2021-06-16",21.9575,22.3467,21.0841,21.5967,520900.0],["2021-06-17",21.4733,21.4733,19.6412,19.7741,277300.0],["2021-06-18",19.7741,20.1253,19.2709,19.9924,268600.0],["2021-06-21",19.7171,21.3689,19.6431,21.1506,211200.0],["2021-06-22",20.6284,21.4809,20.6047,21.0841,114600.0],["2021-06-23",21.1316,23.3624,21.1221,22.2423,241200.0],["2021-06-24",22.2802,23.277,22.2233,23.0682,153700.0],["2021-06-25",23.3055,25.1377,23.2295,24.4257,359500.0],["2021-06-28",24.1599,24.5633,21.8625,22.1568,161500.0],["2021-06-29",21.9005,23.1251,21.8436,22.0239,72800.0],["2021-06-30",21.986,24.6896,21.986,24.3307,187600.0],["2021-07-01",24.5965,25.5648,24.1732,24.9003,170100.0],["2021-07-02",24.9478,25.4709,23.5048,23.8656,100100.0],["2021-07-06",23.9985,24.0887,22.3562,22.8308,89200.0],["2021-07-07",22.8119,24.0649,21.9385,23.5618,110300.0],["2021-07-08",22.9542,22.9542,21.5018,22.0619,160200.0],["2021-07-09",22.3657,23.0207,22.0429,22.7549,141300.0],["2021-07-12",22.3562,23.3909,22.3562,22.8498,114700.0],["2021-07-13",22.7549,23.0625,21.8341,22.4891,85100.0],["2021-07-14",22.8024,23.4669,22.2613,22.7454,235400.0],["2021-07-15",22.66,23.932,22.1283,23.315,264900.0],["2021-07-16",23.5333,24.0175,22.6789,22.9068,281100.0],["2021-07-19",22.3704,22.6884,20.2013,21.5872,187100.0],["2021-07-20",21.7771,22.8213,21.1885,22.2707,296200.0],["2021-07-21",22.5555,23.258,21.7866,22.7739,286600.0],["2021-07-22",22.7644,22.8498,22.0391,22.641,198000.0],["2021-07-23",22.7929,23.4764,21.9765,22.6505,96600.0],["2021-07-26",22.6505,23.8504,22.2138,22.622,340100.0],["2021-07-27",22.6695,23.1726,21.5113,22.8403,225400.0],["2021-07-28",22.9542,24.25,22.4606,23.3909,263000.0],["2021-07-29",23.1821,26.8369,23.1821,26.666,221800.0],["2021-07-30",26.6945,26.7989,25.2895,26.4572,193400.0],["2021-08-02",26.7325,27.1179,25.1471,26.4382,231800.0],["2021-08-03",26.1629,27.9191,25.0807,26.7799,138300.0],["2021-08-04",26.761,27.8584,26.6091,26.9793,162700.0],["2021-08-05",27.4824,28.8684,27.1882,27.8052,144100.0],["2021-08-06",27.5109,29.9032,26.9034,28.8399,362700.0],["2021-08-09",28.9349,31.3841,28.6548,31.1752,280700.0],["2021-08-10",32.0106,33.3302,31.8872,32.922,276000.0],["2021-08-11",33.6814,34.7541,32.922,33.6434,272600.0],["2021-08-12",33.7953,34.4978,32.7511,33.7858,209100.0],["2021-08-13",34.4978,34.8396,33.8096,34.6782,247300.0],["2021-08-16",34.3364,34.8206,32.8717,34.4219,149800.0],["2021-08-17",33.9567,35.2573,33.6624,34.8586,234300.0],["2021-08-18",34.7731,35.0009,32.4853,32.6372,420200.0],["2021-08-19",31.9442,32.2575,29.9411,31.1752,311900.0],["2021-08-20",30.881,33.3776,30.6199,32.3714,128400.0],["2021-08-23",32.5328,34.7257,32.5138,34.5168,403500.0],["2021-08-24",34.9345,36.5103,34.8396,35.7604,185900.0],["2021-08-25",35.7604,36.6717,35.0389,36.368,372400.0],["2021-08-26",35.9692,36.7762,34.8301,35.9692,197900.0],["2021-08-27",36.0832,37.7065,36.0832,36.9945,202200.0],["2021-08-30",37.0704,37.303,35.5136,37.023,203200.0],["2021-08-31",37.0989,37.9723,36.2635,37.1274,134800.0],["2021-09-01",37.1274,37.6543,35.6939,37.5261,159700.0],["2021-09-02",38.1527,39.3488,37.9723,39.1684,334500.0],["2021-09-03",39.6431,43.6207,39.6431,42.7378,442900.0],["2021-09-07",44.0194,47.3609,43.9719,46.573,359900.0],["2021-09-08",46.3926,46.5445,45.2535,45.3389,250400.0],["2021-09-09",45.3579,49.2311,45.3484,48.5855,264700.0],["2021-09-10",49.0032,52.0885,48.7469,50.7974,508400.0],["2021-09-13",51.2626,51.7942,48.8893,50.2089,360300.0],["2021-09-14",50.1899,50.9303,48.8656,49.5728,290300.0],["2021-09-15",49.7342,53.37,48.652,53.1612,543800.0],["2021-09-16",52.6865,52.6865,47.5888,49.8956,440600.0],["2021-09-17",49.288,51.1677,46.592,46.8103,935200.0],["2021-09-20",44.0099,44.5225,41.067,43.6301,727200.0],["2021-09-21",44.1428,44.3374,39.8918,41.2189,478900.0],["2021-09-22",41.9404,48.1394,41.9404,46.4781,321600.0],["2021-09-23",46.4781,48.3957,45.6902,46.6774,156800.0],["2021-09-24",46.0794,47.4654,45.2725,45.3199,98300.0],["2021-09-27",45.3199,46.9765,44.8073,46.1743,189200.0],["2021-09-28",45.5952,47.4359,43.782,45.9654,300000.0],["2021-09-29",46.7154,48.2058,45.3199,47.3799,289400.0],["2021-09-30",47.4748,49.6583,46.2787,47.266,540200.0],["2021-10-01",47.5128,53.0568,47.247,52.8005,388400.0],["2021-10-04",53.9206,56.8445,52.8631,56.8255,443600.0],["2021-10-05",58.221,59.8538,54.3583,57.9077,425200.0],["2021-10-06",56.9584,59.8063,53.5504,57.0344,176700.0],["2021-10-07",57.9457,59.6545,54.0441,55.8288,149100.0],["2021-10-08",56.0851,58.3824,55.6104,57.5375,125700.0],["2021-10-11",58.3349,59.3317,55.1547,55.6294,309800.0],["2021-10-12",55.9237,57.3382,55.1073,56.9869,136100.0],["2021-10-13",57.4141,57.8698,55.525,57.6894,168000.0],["2021-10-14",58.4583,62.6922,54.3858,54.7276,275900.0],["2021-10-15",56.2275,60.3095,55.394,58.7146,202600.0],["2021-10-18",57.7558,61.3632,57.2337,60.6512,208900.0],["2021-10-19",61.1828,61.2303,55.9617,59.1893,221900.0],["2021-10-20",57.8698,59.3981,56.2464,58.9045,178200.0],["2021-10-21",57.604,60.6607,56.797,59.3792,125100.0],["2021-10-22",59.6355,61.686,58.297,61.2018,245200.0],["2021-10-25",62.6543,64.4105,60.917,61.6955,298100.0],["2021-10-26",62.6733,64.5244,60.3949,62.8726,424000.0],["2021-10-27",62.3315,65.7727,57.9077,58.9899,360500.0],["2021-10-28",59.6355,62.2176,59.2178,59.5215,177900.0],["2021-10-29",60.3854,61.4012,57.1388,58.6577,316700.0],["2021-11-01",59.5026,61.1828,58.1641,58.914,177300.0],["2021-11-02",58.2969,58.5722,53.3985,56.0946,270500.0],["2021-11-03",55.0598,59.1418,55.0408,58.6577,224700.0],["2021-11-04",58.8665,59.569,55.0693,56.7021,199700.0],["2021-11-05",57.9077,59.6545,56.8255,57.9267,633600.0],["2021-11-08",58.8191,59.5216,54.5852,56.0756,423400.0],["2021-11-09",55.7908,56.1325,50.5506,52.4302,406800.0],["2021-11-10",52.0125,53.2846,48.8276,49.6108,264900.0],["2021-11-11",50.636,51.7182,49.345,50.8354,203900.0],["2021-11-12",51.0537,52.3163,50.2183,50.4272,364100.0],["2021-11-15",48.3197,49.5111,45.7566,47.5413,432700.0],["2021-11-16",47.4654,48.7849,46.4135,47.902,314900.0],["2021-11-17",48.1489,48.4052,44.8851,46.0414,232700.0],["2021-11-18",45.6617,46.5066,43.3786,45.0351,359500.0],["2021-11-19",43.896,45.0921,42.3676,43.801,240500.0],["2021-11-22",43.5827,47.8925,42.9656,45.8705,370800.0],["2021-11-23",46.2502,47.6457,45.543,46.4591,275200.0],["2021-11-24",46.3357,47.6837,45.5003,46.3357,190200.0],["2021-11-26",43.0131,43.8912,40.8202,43.0985,238300.0],["2021-11-29",44.5225,45.8515,43.3643,44.4845,223300.0],["2021-11-30",43.7631,44.3697,41.0575,44.2282,660400.0],["2021-12-01",45.3484,46.2313,42.3866,42.6144,297900.0],["2021-12-02",42.8232,45.2535,41.9784,45.0636,212700.0],["2021-12-03",45.5952,46.3309,42.8565,43.6966,709800.0],["2021-12-06",44.6459,46.0129,43.3454,45.149,275800.0],["2021-12-07",46.6964,47.7786,46.1743,46.8293,263000.0],["2021-12-08",47.2755,50.1709,46.5445,48.6235,249500.0],["2021-12-09",48.0919,49.5681,47.323,48.7279,139800.0],["2021-12-10",49.3545,49.6393,45.6996,47.5793,182600.0],["2021-12-13",47.209,48.633,46.3262,46.9053,344100.0],["2021-12-14",46.516,49.0507,45.3104,45.9085,225000.0],["2021-12-15",45.4338,47.266,42.2157,46.7724,278800.0],["2021-12-16",47.2565,49.4779,47.2565,48.1583,208100.0],["2021-12-17",47.7691,50.4272,46.9812,48.7849,828400.0],["2021-12-20",46.8103,49.0507,45.0256,48.8893,245400.0],["2021-12-21",50.0949,54.1675,50.0759,54.0061,231700.0],["2021-12-22",53.9111,55.2307,52.4682,54.4617,208400.0],["2021-12-23",54.4143,55.3588,53.1992,53.4555,246600.0],["2021-12-27",52.791,56.5882,51.424,56.2275,173000.0],["2021-12-28",56.4743,56.4743,54.794,56.2844,175000.0],["2021-12-29",56.0471,57.528,55.7148,56.3414,181500.0],["2021-12-30",56.5692,57.2147,54.5757,56.9869,258900.0],["2021-12-31",56.7306,58.1261,56.1895,57.9552,248200.0],["2022-01-03",58.2875,60.7082,57.7084,59.7969,218900.0],["2022-01-04",60.4709,62.9865,60.319,60.8126,440300.0],["2022-01-05",60.9645,62.1037,59.1513,59.5975,237200.0],["2022-01-06",59.8633,61.0405,57.6609,59.6829,180100.0],["2022-01-07",59.9392,61.1553,58.6871,59.5215,148500.0],["2022-01-10",58.857,60.4424,57.1103,60.281,281900.0],["2022-01-11",61.1449,63.9263,59.0564,62.7587,416900.0],["2022-01-12",63.1289,67.7046,63.0625,67.3249,603600.0],["2022-01-13",68.54,69.3469,65.787,66.6034,285300.0],["2022-01-14",66.2616,68.6539,65.356,67.135,221100.0],["2022-01-18",66.8977,69.0146,65.5022,66.8027,287300.0],["2022-01-19",67.4008,68.8153,65.5781,66.0908,257300.0],["2022-01-20",66.0908,66.741,58.4393,59.0279,451400.0],["2022-01-21",58.876,59.2415,55.5345,56.5502,606600.0],["2022-01-24",54.1485,57.9077,53.1422,57.3097,446000.0],["2022-01-25",56.3604,58.8001,54.7655,57.9932,264900.0],["2022-01-26",58.3919,62.4169,57.8793,59.3981,318100.0],["2022-01-27",59.8158,62.0277,58.5058,59.626,282100.0],["2022-01-28",59.9392,61.4487,58.1356,61.3442,294400.0],["2022-01-31",60.7746,61.2398,58.3349,60.0247,139500.0],["2022-02-01",60.3664,69.9354,60.3664,69.8975,484800.0],["2022-02-02",69.907,71.5113,65.9673,66.9072,303900.0],["2022-02-03",65.711,74.6155,65.037,71.8151,504400.0],["2022-02-04",71.9575,74.8908,70.7898,72.6884,277900.0],["2022-02-07",73.6093,74.0839,71.1695,72.9353,494500.0],["2022-02-08",73.0966,77.7957,73.0966,74.8149,344700.0],["2022-02-09",75.375,78.2324,74.682,75.8876,361500.0],["2022-02-10",75.5079,80.6531,75.4035,76.6565,408700.0],["2022-02-11",75.9446,80.1595,74.0934,79.9127,361600.0],["2022-02-14",79.9127,81.0613,76.6281,80.5867,320600.0],["2022-02-15",80.3304,83.5105,78.3938,82.8745,251000.0],["2022-02-16",83.0834,85.3427,80.2165,80.8525,294600.0],["2022-02-17",79.9222,83.8143,78.9823,82.9884,230900.0],["2022-02-18",82.5233,86.349,82.0951,84.8016,329700.0],["2022-02-22",85.3807,88.6463,83.801,86.1686,374800.0],["2022-02-23",86.8616,92.491,85.8031,87.2413,429100.0],["2022-02-24",85.2193,85.7034,81.1752,85.3332,408000.0],["2022-02-25",85.4281,90.9911,84.233,89.9089,287000.0],["2022-02-28",89.4532,92.0258,87.0704,89.9753,406100.0],["2022-03-01",91.3708,97.266,88.8551,92.2157,350600.0],["2022-03-02",94.7503,101.5645,94.0194,101.2436,486400.0],["2022-03-03",101.2721,111.0594,98.595,108.8191,612800.0],["2022-03-04",109.1703,111.1781,103.6928,110.262,568500.0],["2022-03-07",114.3535,125.5933,107.3382,110.7272,986000.0],["2022-03-08",111.8379,125.973,111.1828,119.9924,703800.0],["2022-03-09",117.097,118.559,110.5848,115.4737,866000.0],["2022-03-10",119.5273,130.0171,118.6729,129.7323,975500.0],["2022-03-11",129.7038,130.0551,120.7424,126.0015,723900.0],["2022-03-14",123.2486,123.2486,105.1927,107.604,1011600.0],["2022-03-15",100.1519,112.8223,99.1361,107.6894,892500.0],["2022-03-16",108.952,110.2525,100.9968,104.6706,629400.0],["2022-03-17",107.604,109.8111,104.0061,109.3697,553200.0],["2022-03-18",110.1196,115.6636,107.6229,114.5244,1184800.0],["2022-03-21",118.4261,122.9305,115.9768,119.6981,406400.0],["2022-03-22",120.2297,124.2548,115.2744,117.9134,312100.0],["2022-03-23",119.9544,127.2831,119.1475,125.4794,341500.0],["2022-03-24",126.7325,129.3507,121.0651,124.2073,336000.0],["2022-03-25",124.0554,126.8464,123.2438,125.3655,242300.0],["2022-03-28",124.3592,125.0712,117.2489,124.9858,344500.0],["2022-03-29",117.3723,123.9795,113.4897,123.8276,563100.0],["2022-03-30",126.6565,132.2954,115.9294,120.0304,816400.0],["2022-03-31",120.2867,129.3336,117.0306,125.2706,543400.0],["2022-04-01",126.6945,132.2385,125.5174,128.0046,317500.0],["2022-04-04",128.1565,131.7154,111.8796,115.2649,730900.0],["2022-04-05",121.0556,122.565,112.5688,113.4612,551000.0],["2022-04-06",114.344,118.9852,111.4961,113.727,400400.0],["2022-04-07",113.784,123.1156,113.2713,121.5873,423800.0],["2022-04-08",123.5618,126.7515,119.1001,125.7072,337100.0],["2022-04-11",124.7484,126.7325,118.9861,122.4986,409100.0],["2022-04-12",124.4731,138.3995,124.4731,134.8775,1078400.0],["2022-04-13",137.6495,143.5257,130.4443,142.2916,682800.0],["2022-04-14",143.3644,151.2626,142.1398,148.7185,662900.0],["2022-04-18",151.424,156.3414,149.0792,153.1232,571000.0],["2022-04-19",149.8291,151.386,143.2599,150.2563,490800.0],["2022-04-20",148.5665,151.31,141.0101,149.2216,366700.0],["2022-04-21",149.9905,149.9905,131.3746,132.7796,805100.0],["2022-04-22",131.5835,136.2351,121.5113,122.6885,650200.0],["2022-04-25",118.8343,123.3909,114.0213,119.7266,781600.0],["2022-04-26",121.8436,134.3839,119.9525,128.8115,747700.0],["2022-04-27",131.6594,147.3515,131.6594,146.3167,670200.0],["2022-04-28",146.1933,152.2831,134.8396,149.7437,743200.0],["2022-04-29",151.424,153.7403,145.2819,146.8958,394500.0],["2022-05-02",144.2947,147.3989,136.6623,140.7158,443600.0],["2022-05-03",140.3076,153.503,138.9444,152.8195,546600.0],["2022-05-04",156.1135,159.3982,147.622,154.7181,815600.0],["2022-05-05",166.6129,167.0401,148.7374,159.9867,987900.0],["2022-05-06",163.0055,169.6412,155.8003,163.6795,760200.0],["2022-05-09",155.6864,157.2527,135.7414,137.5071,990400.0],["2022-05-10",141.9214,144.4181,132.9315,138.4944,751000.0],["2022-05-11",139.9943,155.6816,139.9943,149.1646,596800.0],["2022-05-12",145.1775,148.1821,137.9343,145.2535,574700.0],["2022-05-13",148.1869,156.3984,147.1521,151.6803,676200.0],["2022-05-16",155.6863,160.7651,138.6083,143.7725,971300.0],["2022-05-17",138.5988,148.8134,131.0044,147.3799,1684900.0],["2022-05-18",148.9937,150.5981,139.5956,144.9877,841800.0],["2022-05-19",141.7221,150.1804,141.2284,143.6397,1038400.0],["2022-05-20",146.1079,148.1441,136.7002,144.0194,756000.0],["2022-05-23",146.8199,162.2461,146.0889,160.338,1112900.0],["2022-05-24",156.5692,163.2713,153.7878,160.243,609300.0],["2022-05-25",158.6862,162.1891,151.0442,160.224,412700.0],["2022-05-26",160.4424,172.0239,159.9582,169.271,953900.0],["2022-05-27",169.3564,170.9417,163.3188,170.1918,479700.0],["2022-05-31",169.926,173.7327,149.2785,153.5409,1180700.0],["2022-06-01",154.7465,163.2713,152.1075,160.917,611100.0],["2022-06-02",160.8126,168.54,158.221,164.4959,623200.0],["2022-06-03",164.2206,167.8422,156.0376,162.2935,550700.0],["2022-06-06",165.4167,168.5305,156.6831,165.2079,689300.0],["2022-06-07",166.8502,177.5014,164.9639,171.6347,927900.0],["2022-06-08",171.5683,172.4796,162.6638,165.1889,583900.0],["2022-06-09",161.4391,162.7017,152.0125,158.5437,749900.0],["2022-06-10",155.8193,160.1386,148.7564,151.8417,766900.0],["2022-06-13",145.263,145.263,136.2161,138.7697,1038800.0],["2022-06-14",141.801,145.8555,136.5854,138.9553,916700.0],["2022-06-15",138.0035,150.3668,137.956,147.2355,846400.0],["2022-06-16",142.6861,147.8066,138.5889,138.9267,870000.0],["2022-06-17",137.994,141.801,130.3991,137.7275,1192700.0],["2022-06-21",140.8303,147.483,136.1762,136.633,1241600.0],["2022-06-22",131.3699,135.3386,128.5527,130.4942,869700.0],["2022-06-23",130.3896,134.3013,120.5865,122.7756,858800.0],["2022-06-24",127.5153,133.4589,123.7273,127.6009,3637600.0],["2022-06-27",129.9137,138.2986,128.9714,135.7479,470200.0],["2022-06-28",138.0036,141.525,134.5392,137.2517,412900.0],["2022-06-29",139.4217,139.4217,128.5812,129.2189,490000.0],["2022-06-30",125.2501,126.3732,118.4927,122.8993,701100.0],["2022-07-01",120.9958,123.1696,113.4104,118.8449,797100.0],["2022-07-05",114.2098,115.095,104.9113,106.9956,1075400.0],["2022-07-06",105.4918,108.1186,98.8867,102.9506,849900.0],["2022-07-07",109.1275,113.9395,109.0894,110.9834,678200.0],["2022-07-08",111.6306,112.963,107.8426,111.7829,432800.0],["2022-07-11",108.5469,113.4294,107.5676,109.6224,330500.0],["2022-07-12",109.8984,113.5531,106.5958,111.7734,422300.0],["2022-07-13",111.9732,120.2915,111.9732,118.6545,480600.0],["2022-07-14",112.8488,116.77,111.1262,116.5987,472400.0],["2022-07-15",120.2725,122.3854,116.4369,122.2616,594200.0],["2022-07-18",125.4405,132.2169,124.9741,130.4752,517100.0],["2022-07-19",131.703,137.0328,129.5891,136.6045,433800.0],["2022-07-20",137.5181,138.8887,130.9225,138.4128,514200.0],["2022-07-21",135.6146,136.1,125.6689,130.637,464600.0],["2022-07-22",132.5215,136.2428,127.4867,127.4963,328400.0],["2022-07-25",129.1999,139.1266,127.9721,138.803,332200.0],["2022-07-26",140.7922,142.7528,136.4046,137.7466,264700.0],["2022-07-27",138.3367,140.7731,132.3977,139.7357,346600.0],["2022-07-28",141.8105,145.1417,128.5337,128.6384,534800.0],["2022-07-29",130.1611,131.3137,124.6981,130.1611,415600.0],["2022-08-01",129.6472,130.3896,125.1549,128.8763,339000.0],["2022-08-02",127.8769,131.1985,122.8898,128.9334,396000.0],["2022-08-03",131.2461,132.3502,125.8735,126.0972,372400.0],["2022-08-04",123.7273,125.9401,120.3962,120.9197,409800.0],["2022-08-05",120.3772,126.9252,119.9299,122.9945,578100.0],["2022-08-08",126.5826,135.1483,120.8721,134.4726,699600.0],["2022-08-09",132.1313,134.9627,124.6791,125.0788,614400.0],["2022-08-10",125.6499,131.1481,125.2406,130.1802,337900.0],["2022-08-11",133.5398,142.7432,132.8546,137.5467,621700.0],["2022-08-12",136.2523,145.6985,136.2523,144.9704,839700.0],["2022-08-15",138.527,145.5604,135.4624,143.3143,493800.0],["2022-08-16",145.6175,150.3668,141.4869,142.1817,636700.0],["2022-08-17",140.145,144.4374,139.2789,139.9071,449800.0],["2022-08-18",140.3829,149.6149,139.355,147.3021,718000.0],["2022-08-19",145.1131,148.8915,142.3816,147.3402,532700.0],["2022-08-22",146.1029,158.9706,144.8561,158.3139,789100.0],["2022-08-23",163.0631,164.8714,156.1534,157.048,537200.0],["2022-08-24",157.0385,162.6062,156.7149,161.2928,639600.0],["2022-08-25",163.7864,163.7864,157.1147,159.9318,389700.0],["2022-08-26",159.8747,165.5376,157.2765,157.3621,380900.0],["2022-08-29",155.1445,160.2174,151.328,153.6503,301600.0],["2022-08-30",151.3375,151.3375,139.0286,145.3701,506700.0],["2022-08-31",142.7718,151.2424,141.5346,149.5673,427800.0],["2022-09-01",144.4897,147.0452,141.4603,142.3626,393600.0],["2022-09-02",147.7114,147.7114,140.1735,142.4387,281800.0],["2022-09-06",145.9221,152.4749,145.9221,146.4837,374900.0],["2022-09-07",143.2572,145.1512,140.6494,142.1151,493400.0],["2022-09-08",140.8588,142.3435,130.5609,131.4745,560600.0],["2022-09-09",136.2809,139.355,134.8818,136.5664,362200.0],["2022-09-12",137.7941,138.27,131.3965,134.2917,424600.0],["2022-09-13",132.7309,138.9458,129.9232,129.9993,385900.0],["2022-09-14",129.4667,133.5329,127.7754,130.6599,458300.0],["2022-09-15",134.2869,137.4463,128.0159,129.0086,609800.0],["2022-09-16",126.6224,131.6048,122.4799,124.6752,881000.0],["2022-09-19",120.8382,132.1679,120.7523,131.0512,565400.0],["2022-09-20",129.0468,132.5488,126.4515,131.4712,451500.0],["2022-09-21",134.5351,134.9455,126.8324,127.3955,332800.0],["2022-09-22",129.4667,130.364,122.2985,123.9116,287800.0],["2022-09-23",119.3301,120.2655,112.6821,113.9659,529700.0],["2022-09-26",111.8087,118.4519,111.5415,112.5341,395200.0],["2022-09-27",114.7676,119.5973,114.7676,118.8147,334100.0],["2022-09-28",120.4277,134.1247,118.9101,132.292,635600.0],["2022-09-29",130.7553,131.9122,127.9014,131.1276,331900.0],["2022-09-30",129.0945,133.8478,128.2832,130.6121,292500.0],["2022-10-03",134.1342,138.5917,133.3515,137.0263,282300.0],["2022-10-04",140.8347,144.7958,139.7943,144.6908,408000.0],["2022-10-05",142.2187,146.3993,135.4514,144.4808,320900.0],["2022-10-06",142.1996,147.477,142.1996,146.9148,264100.0],["2022-10-07",147.4684,148.6138,142.3571,143.5455,316800.0],["2022-10-10",144.9485,147.7547,142.5289,144.5668,277000.0],["2022-10-11",141.5601,145.7217,135.9859,140.0043,453200.0],["2022-10-12",140.3384,148.4038,138.019,146.2848,324800.0],["2022-10-13",144.6717,150.7995,141.3892,147.4111,311500.0],["2022-10-14",146.9243,148.2577,141.7415,145.8458,201500.0],["2022-10-17",148.9001,150.8186,143.9845,147.9361,268100.0],["2022-10-18",151.7445,153.1667,145.3781,147.602,200500.0],["2022-10-19",147.917,148.1747,142.3142,144.2231,199600.0],["2022-10-20",144.9104,149.4633,141.0638,142.3714,263200.0],["2022-10-21",143.4786,150.2746,141.5219,150.16,373200.0],["2022-10-24",149.1578,155.4193,144.1372,153.873,359300.0],["2022-10-25",151.9545,158.8363,151.8781,158.5405,251200.0],["2022-10-26",160.9457,161.6902,155.047,157.2805,253200.0],["2022-10-27",159.3899,164.4392,159.2086,162.4538,403200.0],["2022-10-28",162.6066,164.1719,153.9971,158.9891,393700.0],["2022-10-31",158.9891,162.7402,156.7651,161.1653,303900.0],["2022-11-01",164.8496,166.9819,155.4479,159.0081,233200.0],["2022-11-02",158.445,159.6572,152.7467,153.5294,251600.0],["2022-11-03",153.5294,161.7475,153.2726,159.7622,258200.0],["2022-11-04",163.9142,170.7388,163.9142,169.1544,299500.0],["2022-11-07",165.3364,171.8078,155.152,170.0706,504900.0],["2022-11-08",169.9084,169.9084,159.6858,162.4538,384000.0],["2022-11-09",159.5904,160.1392,143.6409,144.3568,580400.0],["2022-11-10",151.4486,151.4486,143.765,147.9552,451300.0],["2022-11-11",152.6512,155.2856,145.3924,146.9625,416300.0],["2022-11-14",145.8362,157.4905,145.5785,155.2952,360900.0],["2022-11-15",157.4905,161.6521,150.5323,160.3635,239000.0],["2022-11-16",156.2783,159.8386,153.4817,155.0184,184500.0],["2022-11-17",151.7636,155.5242,149.3964,155.3524,244100.0],["2022-11-18",153.0617,155.3286,150.4798,152.6608,267300.0],["2022-11-21",150.5705,158.9222,147.9046,158.4927,250700.0],["2022-11-22",161.9766,163.1697,158.2064,158.2064,193100.0],["2022-11-23",156.2688,158.2541,154.1307,157.796,230200.0],["2022-11-25",158.6836,162.2629,158.6836,161.5948,87400.0],["2022-11-28",158.9509,164.2674,158.1396,161.8143,257000.0],["2022-11-29",163.0933,166.2909,162.492,163.5515,253000.0],["2022-11-30",167.0068,167.0354,161.4516,163.437,350700.0],["2022-12-01",164.3437,166.5009,159.0177,159.6954,227300.0],["2022-12-02",158.0632,163.3558,158.0632,160.9171,257000.0],["2022-12-05",161.8621,163.8092,150.2555,151.315,379300.0],["2022-12-06",152.069,158.7886,151.7731,155.3143,268400.0],["2022-12-07",154.7988,155.5624,150.4273,154.3979,217600.0],["2022-12-08",156.746,159.1045,150.3223,151.9831,146400.0],["2022-12-09",150.8855,152.7181,146.6857,146.8289,268000.0],["2022-12-12",146.6571,146.6571,142.2092,144.5858,231300.0],["2022-12-13",148.127,149.6828,141.9037,144.3281,333200.0],["2022-12-14",145.0191,147.2564,143.1283,145.227,356100.0],["2022-12-15",144.6429,146.9891,141.188,145.029,381100.0],["2022-12-16",143.2075,144.2865,140.1782,143.841,601000.0],["2022-12-19",144.7815,145.8507,140.5841,142.6531,174100.0],["2022-12-20",143.5045,147.3257,143.455,144.4548,177900.0],["2022-12-21",146.6327,148.0583,143.9697,147.9791,194400.0],["2022-12-22",147.4742,147.494,142.1482,146.2269,172600.0],["2022-12-23",146.9594,149.4838,145.6131,149.167,149900.0],["2022-12-27",150.9985,151.6716,147.4643,148.8206,160600.0],["2022-12-28",148.4939,148.8107,135.4917,140.7623,367700.0],["2022-12-29",141.188,143.5144,139.9505,142.9897,226100.0],["2022-12-30",142.564,145.4646,141.5741,144.9201,294300.0],["2023-01-03",144.831,144.831,134.3028,135.961,292500.0],["2023-01-04",133.8128,138.1983,129.2293,137.3172,264200.0],["2023-01-05",136.4659,140.5742,136.4659,139.6535,236500.0],["2023-01-06",141.1781,152.3844,141.089,150.1372,267300.0],["2023-01-09",151.0579,154.7207,150.157,150.2956,235700.0],["2023-01-10",151.2262,151.6419,144.0985,146.0784,188500.0],["2023-01-11",146.0784,147.3059,142.0888,144.7419,154000.0],["2023-01-12",145.8012,152.0676,144.73,149.8996,224500.0],["2023-01-13",149.0879,156.7402,147.7811,155.1464,184800.0],["2023-01-17",157.1263,164.2639,155.1662,163.6501,288200.0],["2023-01-18",167.2635,170.174,160.7911,161.4821,335100.0],["2023-01-19",160.1952,167.0358,157.7242,167.0259,267900.0],["2023-01-20",168.8078,171.6886,166.1151,168.8177,219200.0],["2023-01-23",168.2931,169.7572,164.5461,166.1547,196600.0],["2023-01-24",166.8081,172.8023,164.8628,169.3523,224300.0],["2023-01-25",168.293,170.3522,165.3232,168.0357,136800.0],["2023-01-26",168.986,170.1839,163.764,165.927,177100.0],["2023-01-27",164.9767,166.9566,161.4425,163.4126,108000.0],["2023-01-30",156.9481,163.1651,156.3937,163.0463,251100.0],["2023-01-31",161.6603,163.0958,158.443,159.3141,174400.0],["2023-02-01",159.1458,162.4325,154.7603,161.6108,262500.0],["2023-02-02",161.0168,162.4622,157.0966,161.6603,161700.0],["2023-02-03",162.1652,166.3032,157.7401,158.1855,227300.0],["2023-02-06",157.1362,158.443,155.1761,158.3044,205000.0],["2023-02-07",158.344,159.5765,152.7012,157.7698,216700.0],["2023-02-08",156.958,156.958,151.5429,153.1071,225700.0],["2023-02-09",154.6019,156.958,153.2952,155.0474,181200.0],["2023-02-10",155.4038,156.9877,152.8497,156.8293,181400.0],["2023-02-13",157.0273,157.5837,152.7705,156.463,227500.0],["2023-02-14",156.7699,164.3728,156.2551,163.9867,227900.0],["2023-02-15",161.6306,166.9229,159.6507,165.5212,189500.0],["2023-02-16",164.0956,175.3129,164.0956,171.0649,366400.0],["2023-02-17",171.9163,172.8865,168.2931,168.303,236000.0],["2023-02-21",166.9467,169.283,162.3038,163.7887,279400.0],["2023-02-22",162.0563,165.1648,159.9972,162.1355,287700.0],["2023-02-23",161.2049,168.1743,154.7009,158.5618,316200.0],["2023-02-24",158.0173,158.0173,152.028,155.0672,292600.0],["2023-02-27",157.8094,169.2731,156.9481,165.8479,344700.0],["2023-02-28",166.4022,171.5342,164.6401,166.0558,304200.0],["2023-03-01",169.2236,174.5615,168.9662,172.639,231900.0],["2023-03-02",170.0453,175.6138,167.9763,174.2922,219800.0],["2023-03-03",175.2228,181.311,174.3021,181.1625,268700.0],["2023-03-06",181.1625,181.1625,177.8165,179.3014,393700.0],["2023-03-07",179.3014,180.0637,175.4307,178.9054,250200.0],["2023-03-08",179.8558,181.6179,174.7278,176.7572,176000.0],["2023-03-09",176.7572,180.1429,172.1143,172.5994,276400.0],["2023-03-10",172.6786,172.9954,163.5512,164.6302,236700.0],["2023-03-13",160.1358,164.7114,157.2847,158.6211,242200.0],["2023-03-14",160.7455,165.421,158.6906,161.5794,222100.0],["2023-03-15",156.8442,156.8442,145.5375,146.4607,492000.0],["2023-03-16",143.9393,148.8035,142.3212,147.5626,381500.0],["2023-03-17",146.6146,147.5309,142.9467,144.7434,463300.0],["2023-03-20",146.3813,147.9498,142.1674,142.8474,304900.0],["2023-03-21",146.4905,147.8803,144.4357,145.8949,239000.0],["2023-03-22",146.0835,146.7486,142.1227,142.4702,272800.0],["2023-03-23",143.2445,147.9101,143.1452,143.8202,281700.0],["2023-03-24",141.5073,148.0193,139.4723,146.6395,245700.0],["2023-03-27",148.6744,151.8808,146.8082,150.6797,207000.0],["2023-03-28",150.6896,155.8317,150.6896,154.2235,281300.0],["2023-03-29",156.8244,157.2503,152.129,152.2481,236700.0],["2023-03-30",153.8662,154.8589,150.2925,152.268,176600.0],["2023-03-31",153.4393,156.7648,153.4393,154.8589,350300.0],["2023-04-03",157.0428,161.6786,152.1786,161.1823,277900.0],["2023-04-04",160.5072,160.5072,152.9132,156.9633,299600.0],["2023-04-05",154.8688,157.1718,151.3944,155.8813,218600.0],["2023-04-06",155.2361,155.2361,152.2183,152.6452,187400.0],["2023-04-10",152.3077,155.8317,151.8411,151.861,192100.0],["2023-04-11",153.4592,159.2167,152.4466,157.7277,270800.0],["2023-04-12",158.1844,161.629,155.8615,160.7951,210800.0],["2023-04-13",162.5621,165.2573,160.7455,164.2993,200200.0],["2023-04-14",164.7857,165.7585,159.7429,163.3066,191100.0],["2023-04-17",163.9618,167.6844,162.5919,162.6415,253800.0],["2023-04-18",162.443,165.9174,160.6264,165.9075,221400.0],["2023-04-19",164.0611,167.3568,162.2445,166.6917,197500.0],["2023-04-20",164.7857,167.0788,160.8249,162.5323,211000.0],["2023-04-21",161.6886,162.041,154.0151,154.7298,364800.0],["2023-04-24",154.0151,158.4623,153.2904,157.8369,195300.0],["2023-04-25",154.1541,154.6206,144.5747,145.6567,499000.0],["2023-04-26",145.9247,147.2946,143.2544,144.9717,274900.0],["2023-04-27",145.0809,146.9174,139.8445,145.339,380500.0],["2023-04-28",144.118,145.8155,141.954,145.4879,251300.0],["2023-05-01",145.0313,146.0438,139.0752,139.7105,330000.0],["2023-05-02",139.4326,140.4649,135.571,140.0579,472700.0],["2023-05-03",139.4326,145.0809,137.199,137.3578,363800.0],["2023-05-04",135.9085,141.8646,135.1044,138.142,303200.0],["2023-05-05",140.9315,148.1682,139.6211,146.0438,381800.0],["2023-05-08",152.8239,160.133,148.8035,157.688,446800.0],["2023-05-09",158.8296,164.4919,156.8641,158.7006,544700.0],["2023-05-10",160.2094,162.2544,157.2711,162.1849,312200.0],["2023-05-11",158.7701,160.0804,154.5412,156.7946,249200.0],["2023-05-12",158.0752,159.2763,150.8732,151.7021,236600.0],["2023-05-15",153.5882,155.0773,151.1562,154.0647,177300.0],["2023-05-16",152.3077,154.1938,145.3887,145.478,282200.0],["2023-05-17",146.56,148.0391,142.4702,145.7857,242200.0],["2023-05-18",144.3066,144.4853,139.5219,143.711,396600.0],["2023-05-19",145.885,147.1159,142.0929,143.3834,221800.0],["2023-05-22",143.9393,147.0613,141.7157,143.5919,218100.0],["2023-05-23",142.9864,144.6362,140.5642,141.8944,210800.0],["2023-05-24",141.4675,142.0384,137.5167,138.1917,257400.0],["2023-05-25",137.0799,138.8072,133.5975,136.792,235900.0],["2023-05-26",137.477,139.7502,135.0052,136.8714,231300.0],["2023-05-30",136.9906,136.9906,131.7492,135.7298,262000.0],["2023-05-31",134.2309,136.0971,133.124,133.9827,329500.0],["2023-06-01",134.0125,140.5245,134.0125,139.8098,305300.0],["2023-06-02",142.897,147.9001,142.8871,143.9592,367300.0],["2023-06-05",143.4033,147.3244,141.5172,141.8547,262500.0],["2023-06-06",141.2293,147.518,141.2293,147.1556,231200.0],["2023-06-07",148.5652,155.3751,148.5652,152.8139,369000.0],["2023-06-08",152.7544,155.1318,147.0762,147.3641,324200.0],["2023-06-09",147.9895,150.8534,146.2622,149.0715,283200.0],["2023-06-12",147.5726,149.0814,146.0438,146.0438,226800.0],["2023-06-13",148.8531,151.6426,148.5553,149.1112,277900.0],["2023-06-14",150.5654,152.7865,148.2547,149.9479,219900.0],["2023-06-15",149.9279,159.7087,149.9279,158.3143,340000.0],["2023-06-16",159.7186,159.7186,155.2615,156.9298,319300.0],["2023-06-20",155.7048,164.4397,155.7048,163.6329,318900.0],["2023-06-21",162.1588,169.5591,162.1588,167.846,353500.0],["2023-06-22",166.2723,166.9496,162.4377,164.2604,276200.0],["2023-06-23",162.358,166.2823,161.1927,164.35,898200.0],["2023-06-26",163.8321,169.0512,161.1828,161.1828,275700.0],["2023-06-27",160.6947,162.6369,158.2645,161.6608,253400.0],["2023-06-28",160.3561,161.3122,156.7057,159.0115,170600.0],["2023-06-29",159.0115,165.7245,159.0115,164.4297,212100.0],["2023-06-30",164.609,166.2225,163.0652,163.7026,187200.0],["2023-07-03",164.8082,166.86,163.3042,164.2006,102400.0],["2023-07-05",162.5074,165.1767,161.0931,162.9756,150800.0],["2023-07-06",161.2525,163.8819,154.0713,154.7984,249200.0],["2023-07-07",156.0135,160.8242,156.0135,159.4796,172100.0],["2023-07-10",157.9159,161.8102,157.9159,160.7644,170400.0],["2023-07-11",161.9198,162.7066,159.3601,160.386,105700.0],["2023-07-12",163.354,163.7026,156.392,156.8999,219300.0],["2023-07-13",157.6968,158.872,154.7187,156.1828,313500.0],["2023-07-14",156.0135,156.0135,151.4717,153.7028,274400.0],["2023-07-17",152.0992,154.8681,150.6391,153.4239,196200.0],["2023-07-18",153.5733,159.7834,153.5733,159.4995,167900.0],["2023-07-19",160.1668,160.5055,157.8661,158.9418,180300.0],["2023-07-20",160.5453,163.5233,158.9916,163.0453,147600.0],["2023-07-21",164.1409,164.4397,162.3132,163.613,162200.0],["2023-07-24",163.5234,168.8769,162.6618,168.1149,163200.0],["2023-07-25",169.6886,173.2842,167.6368,167.9157,259400.0],["2023-07-26",166.601,169.838,166.601,168.6926,102600.0],["2023-07-27",167.8958,169.1707,164.7584,167.2783,134200.0],["2023-07-28",168.8221,169.7085,166.1378,169.3201,155100.0],["2023-07-31",170.0671,174.2005,170.0671,172.5272,216100.0],["2023-08-01",171.5411,173.2891,170.6208,173.2841,145900.0],["2023-08-02",171.6009,171.7603,167.2583,169.9177,140100.0],["2023-08-03",169.35,169.35,163.8919,165.7643,228800.0],["2023-08-04",167.3281,179.4394,167.2882,175.9435,584700.0],["2023-08-07",175.3957,178.6128,172.1188,178.1247,184900.0],["2023-08-08",176.3817,181.4414,175.7941,179.29,326600.0],["2023-08-09",180.2761,184.0609,177.4972,182.9951,273500.0],["2023-08-10",183.6923,185.4154,179.9872,181.9892,313700.0],["2023-08-11",181.3717,187.7261,180.9733,184.9971,437200.0],["2023-08-14",187.3975,189.8277,178.3737,189.5289,413100.0],["2023-08-15",188.2441,189.7879,187.1883,187.268,298100.0],["2023-08-16",188.5728,195.6244,188.5728,194.6085,551400.0],["2023-08-17",197.7957,201.3913,193.244,193.7022,557000.0],["2023-08-18",191.9791,195.8834,189.5389,195.1563,302500.0],["2023-08-21",192.1683,194.997,185.9931,189.4492,352500.0],["2023-08-22",190.4751,196.2758,190.3257,194.3994,241200.0],["2023-08-23",194.2201,197.4073,191.4711,196.1723,183600.0],["2023-08-24",194.748,195.0667,191.3815,191.5608,164600.0],["2023-08-25",192.4273,195.49,189.8227,195.0268,216900.0],["2023-08-28",197.467,201.3395,196.5706,199.0407,252200.0],["2023-08-29",199.0607,203.7319,198.0836,201.5208,204900.0],["2023-08-30",200.6941,204.1701,199.8176,200.7738,196500.0],["2023-08-31",199.3495,202.6363,199.3495,202.0287,199200.0],["2023-09-01",205.5645,212.9947,204.9769,212.3971,364800.0],["2023-09-05",213.4031,217.0285,212.7557,212.8851,304800.0],["2023-09-06",212.8951,218.5623,212.4469,216.5205,317800.0],["2023-09-07",215.3253,219.3691,214.2487,218.5225,284500.0],["2023-09-08",218.9109,221.4507,216.7098,217.1779,220600.0],["2023-09-11",219.2097,222.3023,213.4628,214.0305,226100.0],["2023-09-12",215.405,220.8133,215.405,219.5185,208400.0],["2023-09-13",219.8571,227.8351,219.5285,227.7255,301900.0],["2023-09-14",230.0114,244.6647,230.0114,244.1856,493800.0],["2023-09-15",243.5567,247.5495,240.4125,245.9823,744800.0],["2023-09-18",248.4378,248.6934,242.1792,246.172,226000.0],["2023-09-19",248.0386,250.544,241.0413,242.3389,281500.0],["2023-09-20",242.9478,246.2818,237.388,237.897,241200.0],["2023-09-21",235.9106,239.8135,232.3272,237.7972,203400.0],["2023-09-22",239.4342,241.3008,234.089,235.0023,169500.0],["2023-09-25",234.5731,244.9542,232.4669,243.7564,321700.0],["2023-09-26",244.8544,251.0531,240.5822,244.8144,303700.0],["2023-09-27",249.5358,261.514,249.1655,257.4015,374700.0],["2023-09-28",258.4895,266.0957,258.3298,265.0476,275100.0],["2023-09-29",265.0476,267.1138,258.769,259.2581,346800.0],["2023-10-02",256.4433,256.4433,238.8253,251.0132,405000.0],["2023-10-03",249.2364,252.5005,242.5585,246.5313,210500.0],["2023-10-04",245.1938,246.8757,237.0685,239.4243,276000.0],["2023-10-05",239.8135,246.5114,239.8135,242.5386,236800.0],["2023-10-06",242.9079,246.7509,239.574,244.6847,182600.0],["2023-10-09",245.5331,252.5404,245.3195,250.0649,215100.0],["2023-10-10",249.3063,255.1956,249.3063,252.6801,138600.0],["2023-10-11",250.544,254.8013,246.9406,249.9551,149800.0],["2023-10-12",234.5831,235.3217,217.7737,223.084,647000.0],["2023-10-13",224.0123,229.1679,221.1974,223.1838,273000.0],["2023-10-16",227.0069,230.5604,221.5967,227.486,191000.0],["2023-10-17",226.6375,240.133,225.1802,239.3943,244300.0],["2023-10-18",239.2745,239.2745,228.1448,228.9234,216600.0],["2023-10-19",229.3626,230.0214,223.0441,224.6711,194800.0],["2023-10-20",223.633,224.9306,217.9743,219.1112,198600.0],["2023-10-23",216.9651,222.5949,216.2864,217.6339,134400.0],["2023-10-24",219.79,226.0686,217.6139,217.8735,152800.0],["2023-10-25",217.7337,222.0459,217.7337,219.6702,163500.0],["2023-10-26",217.8635,223.9045,216.3642,219.9896,141500.0],["2023-10-27",220.329,222.545,218.2328,219.9697,119200.0],["2023-10-30",223.8925,225.5894,218.9615,221.2473,131200.0],["2023-10-31",219.7501,221.3072,216.1067,219.5604,124000.0],["2023-11-01",219.3109,223.8426,217.2296,222.9941,185200.0],["2023-11-02",222.3154,237.2782,216.4361,217.6139,390100.0],["2023-11-03",220.4388,226.8721,214.8889,219.4107,240000.0],["2023-11-06",219.78,222.0339,215.7473,217.8036,132700.0],["2023-11-07",215.2982,215.2982,204.962,206.6539,324800.0],["2023-11-08",220.898,226.7074,215.6775,222.0259,1023400.0],["2023-11-09",223.653,226.408,218.7619,219.1012,2738300.0],["2023-11-10",222.7945,229.0312,218.7,222.9342,494800.0],["2023-11-13",224.5913,229.8367,222.8145,226.9569,280000.0],["2023-11-14",233.3453,246.3516,233.3453,243.1774,441500.0],["2023-11-15",242.5486,247.4596,240.652,242.3988,236000.0],["2023-11-16",241.6502,251.4524,241.6502,243.2872,301600.0],["2023-11-17",246.3117,258.8289,246.3117,258.5894,373600.0],["2023-11-20",261.5839,262.6021,256.0141,259.2382,244100.0],["2023-11-21",258.809,266.7545,258.809,262.662,179700.0],["2023-11-22",261.0549,272.0748,259.2282,271.7454,203100.0],["2023-11-24",272.5939,278.8725,271.6855,272.7137,160500.0],["2023-11-27",272.1547,280.5993,272.0049,279.2118,260200.0],["2023-11-28",280.0902,280.0902,271.3761,275.6284,180100.0],["2023-11-29",275.4088,277.1755,272.2246,274.73,163100.0],["2023-11-30",275.0,281.7,275.0,280.56,224400.0],["2023-12-01",279.95,297.36,279.95,293.5,294400.0],["2023-12-04",288.57,294.41,286.51,294.4,219300.0],["2023-12-05",294.29,299.24,291.93,297.16,184400.0],["2023-12-06",297.33,307.89,294.5,296.01,242200.0],["2023-12-07",298.37,303.83,296.18,298.67,149700.0],["2023-12-08",298.11,302.62,298.0,299.32,129900.0],["2023-12-11",296.69,298.0,284.98,293.52,379600.0],["2023-12-12",292.62,292.62,284.01,287.98,274200.0],["2023-12-13",287.36,295.22,284.47,290.77,273800.0],["2023-12-14",297.85,298.29,287.12,296.08,334100.0],["2023-12-15",296.75,316.74,292.81,315.89,1453500.0],["2023-12-18",319.1,327.5,317.32,319.84,351200.0],["2023-12-19",323.0,345.87,323.0,345.86,302000.0],["2023-12-20",346.8,355.76,339.125,340.42,313400.0],["2023-12-21",344.13,346.53,335.755,335.85,244200.0],["2023-12-22",338.0,342.2,335.928,339.89,172600.0],["2023-12-26",340.57,350.0,339.25,347.53,116000.0],["2023-12-27",348.15,357.225,348.15,353.29,166300.0],["2023-12-28",350.45,353.48,346.5,347.36,140600.0],["2023-12-29",347.8,348.585,334.19,338.92,177900.0],["2024-01-02",335.0,343.77,333.55,341.24,126000.0],["2024-01-03",339.54,348.09,337.82,341.18,197200.0],["2024-01-04",341.8,379.185,341.77,361.66,476500.0],["2024-01-05",360.01,371.89,359.795,367.32,190300.0],["2024-01-08",365.0,365.76,350.105,365.72,146600.0],["2024-01-09",364.28,383.45,362.45,381.95,217200.0],["2024-01-10",382.0,382.14,362.885,363.9,244300.0],["2024-01-11",364.8,368.141,354.48,362.62,139900.0],["2024-01-12",366.13,370.78,361.02,368.0,103900.0],["2024-01-16",369.95,372.74,356.345,358.71,203800.0],["2024-01-17",353.75,378.84,351.27,377.43,200400.0],["2024-01-18",382.0,398.74,377.035,396.53,337400.0],["2024-01-19",398.18,403.52,388.17,402.46,394200.0],["2024-01-22",402.43,408.735,392.02,406.78,221700.0],["2024-01-23",408.63,408.63,397.74,400.93,172000.0],["2024-01-24",404.91,407.63,389.21,389.35,187700.0],["2024-01-25",398.95,398.95,374.06,378.54,231600.0],["2024-01-26",378.54,387.345,376.02,386.05,102300.0],["2024-01-29",385.02,396.9,380.93,395.54,109600.0],["2024-01-30",391.25,403.64,386.01,403.38,149300.0],["2024-01-31",401.46,408.04,398.53,399.24,125000.0],["2024-02-01",401.09,409.6,401.08,407.0,135500.0],["2024-02-02",399.58,411.202,399.58,403.53,110300.0],["2024-02-05",396.17,398.108,371.0,380.27,295700.0],["2024-02-06",382.02,382.45,342.18,359.41,431800.0],["2024-02-07",360.2,364.0,351.99,361.29,246400.0],["2024-02-08",357.19,374.04,354.68,370.91,133500.0],["2024-02-09",373.47,373.47,363.36,370.0,120500.0],["2024-02-12",374.1,375.79,370.55,372.78,132900.0],["2024-02-13",366.7,385.47,365.272,380.22,259500.0],["2024-02-14",383.89,393.305,380.22,390.8,245700.0],["2024-02-15",382.99,386.91,357.7,378.02,304200.0],["2024-02-16",380.71,380.815,368.58,373.58,161500.0],["2024-02-20",371.0,371.0,358.188,364.38,149300.0],["2024-02-21",361.66,376.51,360.01,374.67,137900.0],["2024-02-22",374.64,389.67,371.805,388.07,117200.0],["2024-02-23",390.0,390.98,382.17,389.88,196500.0],["2024-02-26",409.0,446.03,407.01,442.21,502300.0],["2024-02-27",447.18,452.0,428.295,438.65,254000.0],["2024-02-28",432.0,432.1,360.01,362.62,650200.0],["2024-02-29",370.34,377.84,363.66,377.25,410900.0],["2024-03-01",380.0,395.99,380.0,386.02,260400.0],["2024-03-04",385.18,395.39,376.58,376.8,284000.0],["2024-03-05",375.5,387.11,368.82,372.2,240800.0],["2024-03-06",376.29,386.0,376.29,381.05,220900.0],["2024-03-07",383.16,390.375,377.5,389.91,185700.0],["2024-03-08",390.27,397.0,373.55,376.03,220600.0],["2024-03-11",371.37,371.37,340.29,344.11,361100.0],["2024-03-12",345.0,345.52,317.0,320.24,537300.0],["2024-03-13",319.35,320.14,298.9,313.83,644500.0],["2024-03-14",308.93,312.77,298.47,304.07,371600.0],["2024-03-15",301.37,308.24,290.03,308.24,850300.0],["2024-03-18",312.25,315.84,300.555,305.4,305100.0],["2024-03-19",303.12,320.825,302.0,317.96,241300.0],["2024-03-20",320.7,325.1,311.666,324.89,210100.0],["2024-03-21",326.74,329.115,322.955,326.91,220300.0],["2024-03-22",326.39,328.52,310.42,310.87,232700.0],["2024-03-25",315.46,321.09,308.89,309.97,323800.0],["2024-03-26",312.97,321.2,310.55,314.57,339100.0],["2024-03-27",316.5,326.97,316.25,323.02,249000.0],["2024-03-28",324.35,332.71,316.99,331.17,305300.0],["2024-04-01",329.0,333.0,324.7,325.17,147900.0],["2024-04-02",324.0,324.0,310.99,314.36,179600.0],["2024-04-03",315.09,323.57,314.55,320.49,151600.0],["2024-04-04",321.3,323.785,309.49,311.3,205300.0],["2024-04-05",312.59,317.165,308.01,311.23,176200.0],["2024-04-08",314.07,318.16,307.0,314.5,121500.0],["2024-04-09",317.4,322.62,308.4,322.61,180200.0],["2024-04-10",314.335,322.88,314.335,321.42,204100.0],["2024-04-11",323.0,330.068,323.0,328.44,189600.0],["2024-04-12",332.25,340.92,324.02,327.71,167800.0],["2024-04-15",328.46,333.52,323.755,324.8,126200.0],["2024-04-16",321.59,349.75,315.0,349.17,271200.0],["2024-04-17",360.0,361.17,341.085,342.18,205900.0],["2024-04-18",343.59,349.37,334.7,337.21,127600.0],["2024-04-19",334.36,341.37,328.39,329.5,292000.0],["2024-04-22",328.33,336.2,323.02,333.0,194000.0],["2024-04-23",328.04,330.01,314.0,321.71,238400.0],["2024-04-24",322.8,331.81,321.92,324.31,156200.0],["2024-04-25",322.0,343.42,320.49,341.1,296200.0],["2024-04-26",341.1,347.6,335.58,343.9,158300.0],["2024-04-29",346.9,346.9,337.51,341.47,153100.0],["2024-04-30",339.52,340.99,324.8,327.12,198600.0],["2024-05-01",330.27,330.27,316.9,322.48,157600.0],["2024-05-02",326.71,331.285,323.2,323.49,166200.0],["2024-05-03",324.82,334.01,322.73,332.77,189700.0],["2024-05-06",309.63,326.36,294.545,296.64,442200.0],["2024-05-07",300.74,313.55,300.74,304.57,219100.0],["2024-05-08",298.77,301.15,292.81,300.49,237900.0],["2024-05-09",300.87,301.98,295.04,298.77,181800.0],["2024-05-10",298.89,298.89,285.59,287.09,222600.0],["2024-05-13",287.09,293.3,286.24,290.63,145900.0],["2024-05-14",291.47,294.24,286.18,286.45,134600.0],["2024-05-15",286.85,291.29,282.98,289.61,158200.0],["2024-05-16",289.7,291.2,285.0,289.22,124000.0],["2024-05-17",291.81,293.26,284.256,286.49,154000.0],["2024-05-20",287.58,298.64,287.58,297.97,304800.0],["2024-05-21",298.96,305.0,298.28,304.07,219900.0],["2024-05-22",301.87,306.45,299.73,304.52,172700.0],["2024-05-23",306.66,310.701,300.27,302.93,107500.0],["2024-05-24",307.0,308.543,305.13,307.18,111100.0],["2024-05-28",308.62,316.02,306.69,309.73,104800.0],["2024-05-29",307.26,312.05,306.85,308.21,128300.0],["2024-05-30",309.0,314.99,308.42,313.24,93900.0],["2024-05-31",315.51,318.8,312.35,315.41,179100.0],["2024-06-03",321.36,332.97,321.36,329.63,251200.0],["2024-06-04",326.21,329.4,296.01,298.7,272100.0],["2024-06-05",298.71,311.69,298.71,310.61,175200.0],["2024-06-06",311.96,314.715,309.55,309.71,145400.0],["2024-06-07",305.48,307.3,299.11,307.03,121700.0],["2024-06-10",304.05,306.05,291.05,304.15,151500.0],["2024-06-11",302.83,302.9,293.92,300.9,141300.0],["2024-06-12",305.0,305.72,297.0,298.28,135700.0],["2024-06-13",297.18,298.62,292.0,297.65,108300.0],["2024-06-14",296.6,298.35,294.26,294.69,108200.0],["2024-06-17",292.21,298.63,291.92,293.93,138000.0],["2024-06-18",292.8,300.41,292.8,299.0,119300.0],["2024-06-20",300.1,307.905,292.87,293.14,186600.0],["2024-06-21",288.36,292.25,278.36,286.49,708400.0],["2024-06-24",284.9,291.01,283.27,285.69,187000.0],["2024-06-25",284.75,284.75,275.8,276.39,170000.0],["2024-06-26",275.0,283.07,274.001,281.28,166100.0],["2024-06-27",279.78,283.04,274.31,275.64,157400.0],["2024-06-28",279.3,285.42,275.71,280.53,615600.0],["2024-07-01",298.84,332.5,298.84,328.47,650600.0],["2024-07-02",325.84,331.86,315.66,326.25,328000.0],["2024-07-03",331.08,334.72,320.24,320.78,114900.0],["2024-07-05",320.4,320.61,301.96,303.94,211800.0],["2024-07-08",302.08,308.165,302.08,303.94,100800.0],["2024-07-09",303.91,308.31,303.48,305.27,110600.0],["2024-07-10",306.55,307.0,299.085,302.76,100500.0],["2024-07-11",307.26,310.25,304.0,308.82,97700.0],["2024-07-12",309.3,316.38,308.185,315.5,100700.0],["2024-07-15",318.63,326.685,317.222,319.91,155900.0],["2024-07-16",321.76,322.795,307.01,318.71,153700.0],["2024-07-17",318.04,323.58,305.265,310.8,119500.0],["2024-07-18",311.0,311.974,306.48,309.82,86100.0],["2024-07-19",309.92,311.01,303.625,307.34,120500.0],["2024-07-22",305.42,306.81,298.07,304.44,147100.0],["2024-07-23",301.3,305.88,296.94,304.66,128300.0],["2024-07-24",305.98,308.88,302.32,303.34,111600.0],["2024-07-25",302.54,302.54,286.809,296.07,161500.0],["2024-07-26",300.98,301.22,293.15,300.71,154600.0],["2024-07-29",301.0,303.41,291.01,294.22,107900.0],["2024-07-30",293.92,295.95,287.04,287.32,112300.0],["2024-07-31",289.58,300.16,287.51,295.41,264100.0],["2024-08-01",297.53,297.53,274.4,278.55,293100.0],["2024-08-02",267.625,267.625,259.28,260.52,338900.0],["2024-08-05",235.27,252.628,229.2,250.24,448700.0],["2024-08-06",250.39,252.365,245.53,251.03,235100.0],["2024-08-07",255.74,257.055,247.68,252.55,203800.0],["2024-08-08",255.0,259.2,251.8,256.19,205800.0],["2024-08-09",256.62,259.0,256.01,258.63,101300.0],["2024-08-12",258.37,258.37,249.515,251.91,186700.0],["2024-08-13",250.82,257.99,248.245,255.38,165000.0],["2024-08-14",252.495,254.74,228.0,229.49,517500.0],["2024-08-15",236.0,238.76,230.0,235.18,301700.0],["2024-08-16",234.28,242.1,230.82,240.56,234900.0],["2024-08-19",240.73,242.44,236.3,238.44,166400.0],["2024-08-20",238.67,238.675,227.79,230.49,202300.0],["2024-08-21",237.24,240.89,229.41,234.58,235800.0],["2024-08-22",234.04,234.63,224.27,225.82,214600.0],["2024-08-23",226.97,231.2,222.48,226.34,315300.0],["2024-08-26",228.96,231.31,222.05,222.24,182200.0],["2024-08-27",222.59,235.05,221.68,233.19,230500.0],["2024-08-28",230.42,235.22,228.75,234.84,232400.0],["2024-08-29",236.63,245.05,235.56,239.51,192800.0],["2024-08-30",239.86,242.47,238.58,239.15,127800.0],["2024-09-03",232.5,232.92,217.09,217.82,247200.0],["2024-09-04",216.0,216.68,211.49,214.35,197600.0],["2024-09-05",211.68,212.975,203.51,203.51,264000.0],["2024-09-06",201.85,203.0,193.0,197.04,380900.0],["2024-09-09",197.89,197.89,191.76,192.91,215300.0],["2024-09-10",193.0,193.0,186.0,188.5,271400.0],["2024-09-11",189.49,193.17,185.0,192.88,155400.0],["2024-09-12",197.11,208.47,196.0,201.65,364100.0],["2024-09-13",205.77,213.69,205.0,210.71,263400.0],["2024-09-16",211.49,211.51,205.13,209.52,226900.0],["2024-09-17",211.19,211.74,205.62,205.62,171500.0],["2024-09-18",206.61,208.27,199.39,200.33,371900.0],["2024-09-19",207.5,213.25,203.61,212.75,313000.0],["2024-09-20",212.46,217.7,205.08,211.67,773700.0],["2024-09-23",213.0,216.45,210.14,213.0,146600.0],["2024-09-24",221.55,233.13,221.55,226.54,300200.0],["2024-09-25",225.73,226.265,221.34,221.67,151600.0],["2024-09-26",232.93,239.1,232.93,238.21,309500.0],["2024-09-27",241.09,251.98,240.98,241.19,340600.0],["2024-09-30",243.53,246.975,234.62,236.18,234100.0],["2024-10-01",235.62,235.62,230.07,232.44,146000.0],["2024-10-02",233.0,235.223,224.54,227.21,161700.0],["2024-10-03",223.21,228.79,223.21,225.57,90700.0],["2024-10-04",228.93,235.83,225.57,233.4,124000.0],["2024-10-07",231.89,238.82,231.89,237.99,171500.0],["2024-10-08",225.37,228.79,220.281,220.52,242100.0],["2024-10-09",218.47,221.273,213.51,221.06,162400.0],["2024-10-10",220.0,225.72,220.0,225.72,147600.0],["2024-10-11",224.66,226.77,222.294,224.2,130200.0],["2024-10-14",222.0,224.11,220.115,223.8,108400.0],["2024-10-15",217.75,223.33,216.29,220.49,172200.0],["2024-10-16",224.36,229.358,220.3,223.55,167100.0],["2024-10-17",221.84,222.0,210.74,210.99,216000.0],["2024-10-18",213.74,214.69,207.2,209.27,242500.0],["2024-10-21",210.22,210.22,204.26,206.29,120900.0],["2024-10-22",205.0,206.695,202.61,204.84,103300.0],["2024-10-23",202.74,203.785,194.83,198.42,201300.0],["2024-10-24",199.8,204.54,198.01,203.37,182300.0],["2024-10-25",206.13,211.44,202.64,206.01,165700.0],["2024-10-28",206.01,212.16,206.01,209.14,122700.0],["2024-10-29",209.46,212.23,207.5,209.85,95900.0],["2024-10-30",207.29,211.2,206.82,206.91,88100.0],["2024-10-31",208.1,211.45,205.24,208.3,156000.0],["2024-11-01",204.0,214.99,200.0,202.6,280100.0],["2024-11-04",205.95,215.99,202.71,213.39,252700.0],["2024-11-05",212.38,224.77,212.38,222.94,217000.0],["2024-11-06",235.95,242.23,223.01,241.92,351600.0],["2024-11-07",239.84,241.11,234.54,239.02,176400.0],["2024-11-08",234.1,238.09,229.35,236.67,201500.0],["2024-11-11",236.21,242.645,231.856,239.83,209400.0],["2024-11-12",235.59,237.235,231.2,236.46,160900.0],["2024-11-13",235.94,240.255,234.1,238.0,117700.0],["2024-11-14",240.6,241.22,233.65,235.78,130500.0],["2024-11-15",240.0,243.08,234.51,235.17,167900.0],["2024-11-18",239.21,246.0,238.11,242.46,174500.0],["2024-11-19",237.89,242.97,235.01,241.33,164000.0],["2024-11-20",241.69,247.63,240.11,243.36,113100.0],["2024-11-21",245.0,253.43,242.1,251.73,187000.0],["2024-11-22",249.69,250.61,241.71,245.46,168800.0],["2024-11-25",246.22,250.08,242.925,248.72,182300.0],["2024-11-26",248.77,250.1,243.01,247.05,153500.0],["2024-11-27",250.95,255.038,249.246,250.66,163300.0],["2024-11-29",251.13,253.925,243.07,245.57,90600.0],["2024-12-02",248.77,249.268,239.38,242.47,146900.0],["2024-12-03",243.65,245.605,240.1,242.47,120400.0],["2024-12-04",240.77,245.76,236.2,236.2,139200.0],["2024-12-05",240.0,240.0,232.06,234.7,109500.0],["2024-12-06",238.01,238.01,222.0,224.58,171900.0],["2024-12-09",232.2,243.74,231.235,232.24,229000.0],["2024-12-10",229.65,235.86,225.84,235.42,189900.0],["2024-12-11",237.84,237.84,228.12,228.34,169100.0],["2024-12-12",225.64,233.2,222.73,231.6,121400.0],["2024-12-13",229.96,231.99,226.665,228.71,127000.0],["2024-12-16",227.27,228.999,216.3,218.49,185300.0],["2024-12-17",216.46,216.46,210.2,211.73,222700.0],["2024-12-18",213.3,217.25,203.25,208.31,206800.0],["2024-12-19",209.59,213.955,201.89,204.83,186300.0],["2024-12-20",200.13,206.75,200.13,201.26,478900.0],["2024-12-23",201.2,204.317,198.99,201.91,190300.0],["2024-12-24",202.24,202.614,197.47,199.85,102600.0],["2024-12-26",200.0,201.7,197.0,198.84,117400.0],["2024-12-27",197.66,200.68,195.465,198.98,146800.0],["2024-12-30",199.53,202.255,197.06,201.11,155300.0],["2024-12-31",200.17,204.69,200.0,200.12,127900.0],["2025-01-02",204.27,206.885,199.18,201.69,141600.0],["2025-01-03",199.68,200.65,195.0,196.96,248300.0],["2025-01-06",199.41,200.435,191.17,191.24,218000.0],["2025-01-07",192.0,193.42,187.75,190.01,245900.0],["2025-01-08",188.0,189.19,185.3,187.42,175000.0],["2025-01-10",187.55,187.55,176.01,176.67,276300.0],["2025-01-13",175.8,195.75,173.553,194.99,378300.0],["2025-01-14",198.44,200.0,188.0,192.49,321100.0],["2025-01-15",197.52,197.52,190.51,191.3,162800.0],["2025-01-16",190.37,193.165,187.97,190.1,150800.0],["2025-01-17",192.0,193.12,190.48,192.65,116300.0],["2025-01-21",195.96,199.097,192.31,196.42,139200.0],["2025-01-22",197.3,198.55,191.29,193.4,193800.0],["2025-01-23",194.11,203.97,194.0,199.22,203100.0],["2025-01-24",200.55,201.753,193.24,193.84,142600.0],["2025-01-27",194.2,195.09,188.02,188.22,167000.0],["2025-01-28",188.75,190.569,184.1,184.53,118200.0],["2025-01-29",184.44,190.755,184.44,189.0,120700.0],["2025-01-30",190.91,190.91,182.875,186.9,124500.0],["2025-01-31",185.5,185.75,181.54,183.17,149600.0],["2025-02-03",180.0,185.07,178.955,180.28,155700.0],["2025-02-04",178.5,187.01,178.335,185.42,155100.0],["2025-02-05",185.46,187.15,180.15,185.55,167000.0],["2025-02-06",187.99,192.34,179.14,179.7,241700.0],["2025-02-07",181.95,184.34,177.98,179.14,276000.0],["2025-02-10",180.01,189.0,180.01,183.47,269500.0],["2025-02-11",182.56,187.284,181.28,185.64,125100.0],["2025-02-12",183.45,185.59,179.54,179.55,165600.0],["2025-02-13",180.23,184.783,180.0,184.51,145400.0],["2025-02-14",185.16,186.44,168.035,168.06,432000.0],["2025-02-18",170.0,171.68,165.62,170.27,269300.0],["2025-02-19",168.76,169.246,160.36,162.44,284200.0],["2025-02-20",163.3,165.25,158.78,161.16,274800.0],["2025-02-21",163.43,163.68,153.0,153.7,289400.0],["2025-02-24",156.58,161.27,154.0,156.61,340200.0],["2025-02-25",155.38,155.38,148.088,150.78,366700.0],["2025-02-26",151.28,153.29,146.85,149.24,335500.0],["2025-02-27",149.0,151.53,146.26,148.56,414300.0],["2025-02-28",151.57,156.06,131.57,137.52,966900.0],["2025-03-03",140.89,146.62,130.87,131.58,622700.0],["2025-03-04",128.62,135.47,125.805,132.32,499300.0],["2025-03-05",132.88,135.07,126.32,132.96,486800.0],["2025-03-06",131.59,134.61,129.03,133.96,285900.0],["2025-03-07",134.34,135.52,131.79,132.79,265400.0],["2025-03-10",132.18,138.405,130.428,136.56,384300.0],["2025-03-11",139.55,142.43,136.68,141.59,354400.0],["2025-03-12",142.48,143.015,129.87,129.95,370800.0],["2025-03-13",128.44,133.74,127.54,132.16,232400.0],["2025-03-14",134.53,134.78,128.9,131.4,323300.0],["2025-03-17",131.4,131.71,126.0,126.74,330500.0],["2025-03-18",128.64,130.49,123.57,129.96,292400.0],["2025-03-19",130.0,130.75,125.7,126.83,292900.0],["2025-03-20",125.44,129.53,122.2,125.01,300300.0],["2025-03-21",122.8,125.87,122.0,125.06,998900.0],["2025-03-24",127.25,131.676,126.12,129.45,247300.0],["2025-03-25",129.39,134.99,129.39,130.18,314800.0],["2025-03-26",130.04,132.88,127.41,130.08,203800.0],["2025-03-27",129.32,132.78,125.335,132.08,223200.0],["2025-03-28",130.78,131.93,124.23,126.49,219100.0],["2025-03-31",123.54,126.15,121.362,125.25,245800.0],["2025-04-01",125.9,130.3,125.79,128.15,236500.0],["2025-04-02",126.99,128.72,122.0,124.81,242600.0],["2025-04-03",118.5,119.84,114.5,115.77,435700.0],["2025-04-04",109.85,110.685,104.23,108.52,577100.0],["2025-04-07",105.0,113.779,100.0,109.54,450100.0],["2025-04-08",120.59,121.96,110.56,112.12,531600.0],["2025-04-09",113.69,125.0,108.61,116.31,607500.0],["2025-04-10",115.0,117.5,109.14,110.52,335100.0],["2025-04-11",110.98,118.9,110.98,118.67,372400.0],["2025-04-14",120.49,120.49,113.81,115.91,279400.0],["2025-04-15",114.16,118.588,113.18,118.01,285200.0],["2025-04-16",117.02,122.0,116.53,118.48,290700.0],["2025-04-17",118.67,124.94,118.615,124.22,318200.0],["2025-04-21",125.46,125.94,118.33,121.2,318100.0],["2025-04-22",122.17,124.5,117.9,124.35,259100.0],["2025-04-23",129.61,130.875,122.36,124.45,371400.0],["2025-04-24",124.88,130.0,123.38,129.39,228100.0],["2025-04-25",126.97,126.97,123.25,126.2,165900.0],["2025-04-28",125.12,127.36,122.51,124.54,208000.0],["2025-04-29",122.94,124.155,120.95,123.03,311300.0],["2025-04-30",119.33,121.63,118.14,121.35,273100.0],["2025-05-01",122.24,122.78,117.4,121.21,298700.0],["2025-05-02",123.61,127.91,121.625,126.69,196900.0],["2025-05-05",126.59,128.78,125.47,128.38,149000.0],["2025-05-06",128.89,129.7,123.058,128.68,179100.0],["2025-05-07",130.0,130.33,123.855,125.83,286100.0],["2025-05-08",125.47,126.865,121.06,123.97,415200.0],["2025-05-09",113.25,119.0,111.715,113.43,717500.0],["2025-05-12",119.17,121.5,114.85,119.01,456700.0],["2025-05-13",120.0,128.427,119.55,127.67,371300.0],["2025-05-14",126.98,128.375,120.51,122.13,323700.0],["2025-05-15",119.71,122.03,116.94,121.49,340400.0],["2025-05-16",120.76,126.98,119.26,125.41,222800.0],["2025-05-19",123.54,123.605,120.51,123.03,210600.0],["2025-05-20",122.95,124.46,120.13,123.16,151000.0],["2025-05-21",121.06,124.74,120.857,121.37,189400.0],["2025-05-22",119.99,120.13,114.83,115.06,348500.0],["2025-05-23",112.94,117.8,112.53,115.96,282600.0],["2025-05-27",117.0,121.95,116.36,120.37,296700.0],["2025-05-28",119.14,119.4,115.52,115.55,227100.0],["2025-05-29",115.81,116.5,113.355,115.64,220000.0],["2025-05-30",113.45,114.506,111.95,112.04,283600.0],["2025-06-02",113.73,117.025,109.34,110.21,394500.0],["2025-06-03",109.01,111.78,102.125,111.51,350000.0],["2025-06-04",111.7,113.53,109.7,111.13,347500.0],["2025-06-05",111.45,111.45,107.61,107.64,261600.0],["2025-06-06",109.23,111.3,109.0,110.58,218500.0],["2025-06-09",111.76,114.32,108.545,112.16,261700.0],["2025-06-10",114.12,114.54,110.714,111.78,219000.0],["2025-06-11",111.6,113.0,109.57,111.32,219900.0],["2025-06-12",109.68,111.195,108.78,110.3,170800.0],["2025-06-13",109.26,112.7,109.0,112.62,229700.0],["2025-06-16",114.0,114.04,110.12,113.09,226300.0],["2025-06-17",113.78,118.67,111.33,112.97,220600.0],["2025-06-18",113.34,118.0,112.19,115.71,171000.0],["2025-06-20",116.93,116.93,107.01,107.01,614600.0],["2025-06-23",107.0,109.075,103.31,106.02,350600.0],["2025-06-24",106.98,107.0,103.3,104.34,260500.0],["2025-06-25",103.8,104.69,97.41,99.46,551000.0],["2025-06-26",100.51,103.75,98.9,99.77,332900.0],["2025-06-27",101.16,106.0,100.09,104.88,722000.0],["2025-06-30",107.47,114.68,105.005,112.48,696600.0],["2025-07-01",110.95,111.24,104.42,104.99,495500.0],["2025-07-02",108.57,121.53,107.855,118.79,817300.0],["2025-07-03",118.14,118.14,111.94,116.64,354500.0],["2025-07-07",115.08,117.38,110.768,112.34,430500.0],["2025-07-08",111.5,115.97,109.811,112.28,369700.0],["2025-07-09",112.28,112.52,109.21,109.21,344700.0],["2025-07-10",111.32,119.8,111.32,117.49,436800.0],["2025-07-11",116.09,123.69,114.94,122.59,434100.0],["2025-07-14",122.71,127.3,116.603,117.09,521200.0],["2025-07-15",116.565,119.6,115.25,115.59,269200.0],["2025-07-16",116.44,117.15,113.78,113.89,272800.0],["2025-07-17",115.0,123.42,114.72,122.75,383000.0],["2025-07-18",123.36,128.33,121.57,124.27,346300.0],["2025-07-21",128.08,133.72,125.51,126.07,363200.0],["2025-07-22",134.9,145.42,133.99,141.35,894200.0],["2025-07-23",142.87,142.87,136.04,136.58,471200.0],["2025-07-24",134.13,138.56,133.37,138.09,330100.0],["2025-07-25",136.49,137.49,131.29,134.31,272100.0],["2025-07-28",133.6,133.6,122.72,125.78,560600.0],["2025-07-29",125.0,127.95,124.426,126.07,237300.0],["2025-07-30",123.55,125.0,118.0,119.29,302600.0],["2025-07-31",116.24,119.17,115.0,118.07,344300.0],["2025-08-01",115.0,116.86,112.995,115.08,327900.0],["2025-08-04",114.33,119.47,114.33,118.62,254900.0],["2025-08-05",120.75,126.5,119.04,125.09,313200.0],["2025-08-06",125.31,125.93,122.38,123.27,225900.0],["2025-08-07",128.0,130.719,123.78,129.45,469700.0],["2025-08-08",148.58,157.96,145.885,149.91,918800.0],["2025-08-11",149.92,157.0,146.17,156.14,817600.0],["2025-08-12",157.0,166.61,156.705,163.8,590300.0],["2025-08-13",162.46,169.268,160.54,166.52,549700.0],["2025-08-14",162.215,165.05,155.212,159.76,407600.0],["2025-08-15",159.33,159.33,144.24,146.71,729200.0],["2025-08-18",146.73,147.555,140.51,141.12,385200.0],["2025-08-19",141.4,141.95,135.985,136.75,628200.0],["2025-08-20",136.19,140.64,134.01,139.41,495300.0],["2025-08-21",139.79,140.77,136.98,138.14,233600.0],["2025-08-22",138.13,144.111,138.01,141.43,331500.0],["2025-08-25",142.15,147.18,140.865,144.58,417800.0],["2025-08-26",142.73,145.46,142.05,144.94,247400.0],["2025-08-27",143.51,146.77,142.63,145.62,193600.0],["2025-08-28",146.99,147.99,142.0,145.88,270000.0],["2025-08-29",145.65,150.35,145.65,149.19,231400.0],["2025-09-02",146.15,146.15,138.67,140.3,351100.0],["2025-09-03",139.35,140.013,135.05,138.4,324700.0],["2025-09-04",137.76,139.718,135.56,135.9,349700.0],["2025-09-05",136.5,147.03,136.5,146.35,292800.0],["2025-09-08",146.4,146.4,140.43,140.86,200900.0],["2025-09-09",141.2,144.538,138.24,138.72,299000.0],["2025-09-10",138.05,141.96,138.0,141.93,232400.0],["2025-09-11",139.94,145.0,139.94,142.12,169600.0],["2025-09-12",141.71,143.8,140.412,142.9,243500.0],["2025-09-15",144.95,157.17,144.95,155.26,512500.0],["2025-09-16",156.11,158.56,151.61,157.73,260400.0],["2025-09-17",157.07,162.99,155.37,159.02,283700.0],["2025-09-18",165.995,169.15,162.018,164.39,386100.0],["2025-09-19",166.4,169.5,164.895,166.1,581700.0],["2025-09-22",165.0,165.5,158.39,161.85,299200.0],["2025-09-23",163.37,164.6,160.02,163.24,267900.0],["2025-09-24",163.85,167.3,161.848,165.67,239000.0],["2025-09-25",168.12,171.17,163.92,163.98,324000.0],["2025-09-26",162.88,164.99,160.13,162.65,190200.0],["2025-09-29",165.18,168.5,161.898,166.31,225200.0],["2025-09-30",164.98,166.165,161.29,164.09,257500.0],["2025-10-01",168.21,176.81,166.01,173.76,354200.0],["2025-10-02",175.69,176.255,163.36,167.82,358600.0],["2025-10-03",169.75,172.0,167.04,169.6,370900.0],["2025-10-06",170.82,174.0,169.35,169.44,403700.0],["2025-10-07",171.2,177.57,162.27,164.62,428100.0],["2025-10-08",166.84,170.19,165.0,169.75,188100.0],["2025-10-09",170.59,175.0,167.33,167.44,152900.0],["2025-10-10",167.34,172.2,159.24,160.02,250600.0],["2025-10-13",164.43,170.63,163.83,167.71,184300.0],["2025-10-14",164.16,169.28,162.233,164.29,165300.0],["2025-10-15",165.0,166.838,150.5,153.26,458300.0],["2025-10-16",155.21,159.73,152.14,154.62,299400.0],["2025-10-17",153.18,156.935,151.1,153.49,262000.0],["2025-10-20",156.35,162.35,155.0,161.03,207300.0],["2025-10-21",158.75,159.435,153.72,158.3,250900.0],["2025-10-22",156.64,158.595,148.57,153.02,253100.0],["2025-10-23",155.56,158.255,153.253,156.11,217300.0],["2025-10-24",158.0,165.34,158.0,164.31,268100.0],["2025-10-27",164.04,164.815,161.35,164.46,155900.0],["2025-10-28",162.88,167.77,161.34,164.81,193300.0],["2025-10-29",165.82,169.49,162.96,165.99,261900.0],["2025-10-30",163.46,164.08,157.09,161.14,261300.0],["2025-10-31",162.9,173.91,161.5,173.26,312000.0],["2025-11-03",173.26,187.87,171.235,181.77,564800.0],["2025-11-04",175.51,179.62,170.12,170.82,564400.0],["2025-11-05",170.0,175.48,170.0,173.99,176400.0],["2025-11-06",161.0,177.09,159.23,171.12,640200.0],["2025-11-07",173.32,173.82,166.0,169.33,191500.0],["2025-11-10",172.585,172.585,163.7,165.3,333400.0],["2025-11-11",166.0,167.27,157.78,165.8,293300.0],["2025-11-12",167.59,172.984,166.85,169.92,214800.0],["2025-11-13",169.86,171.72,158.93,159.44,255800.0],["2025-11-14",155.51,161.52,152.01,158.55,196700.0],["2025-11-17",157.37,164.0,155.64,159.51,220800.0],["2025-11-18",157.74,163.35,156.6,161.48,146100.0],["2025-11-19",161.07,165.085,158.0,160.16,182700.0],["2025-11-20",162.38,164.755,153.24,154.53,430200.0],["2025-11-21",154.58,158.79,149.16,157.06,312200.0],["2025-11-24",156.96,157.715,153.09,153.35,173900.0],["2025-11-25",153.4,161.05,151.46,158.78,249200.0],["2025-11-26",159.8,165.5,159.8,160.55,365400.0],["2025-11-28",159.1,160.18,156.98,159.21,160000.0],["2025-12-01",156.58,162.22,153.4,153.84,205800.0],["2025-12-02",155.61,164.0,155.185,162.0,271300.0],["2025-12-03",165.05,183.712,163.915,180.79,484000.0],["2025-12-04",179.14,185.77,178.74,184.51,259400.0],["2025-12-05",184.0,185.0,178.835,179.06,242700.0],["2025-12-08",179.09,182.0,170.13,174.3,221900.0],["2025-12-09",171.84,180.77,171.84,178.86,162500.0],["2025-12-10",179.17,180.287,173.889,178.95,228600.0],["2025-12-11",186.03,190.94,183.6,189.93,345000.0],["2025-12-12",189.66,191.97,180.38,185.03,220600.0],["2025-12-15",187.0,194.32,181.791,191.5,348700.0],["2025-12-16",188.42,192.512,185.585,186.65,234200.0],["2025-12-17",190.07,202.0,190.0,198.25,499100.0],["2025-12-18",200.0,211.0,200.0,206.36,459200.0],["2025-12-19",203.0,214.14,202.356,208.06,523000.0],["2025-12-22",210.61,215.3,204.25,205.06,151600.0],["2025-12-23",205.0,211.71,205.0,208.74,182400.0],["2025-12-24",206.0,211.0,204.32,207.89,73800.0],["2025-12-26",209.65,209.65,202.67,205.14,150800.0],["2025-12-29",200.97,206.828,199.219,205.4,111500.0],["2025-12-30",207.08,208.02,200.545,202.11,118100.0],["2025-12-31",201.61,203.506,196.77,199.88,188100.0],["2026-01-02",201.66,204.3,198.001,203.06,149700.0],["2026-01-05",204.34,210.38,200.62,201.82,260400.0],["2026-01-06",202.16,216.0,202.16,211.55,218900.0],["2026-01-07",208.62,225.465,208.165,222.22,401000.0],["2026-01-08",217.87,232.62,213.58,230.91,319100.0],["2026-01-09",231.93,247.53,229.95,242.32,467500.0],["2026-01-12",245.68,249.98,240.0,246.09,228100.0],["2026-01-13",246.09,248.25,230.991,240.52,319000.0],["2026-01-14",241.21,253.32,237.45,249.63,280100.0],["2026-01-15",248.98,253.82,243.5,249.65,218800.0],["2026-01-16",245.16,247.285,236.501,240.82,182300.0],["2026-01-20",239.6,244.99,230.0,232.87,384800.0],["2026-01-21",236.01,237.0,228.36,234.89,251600.0],["2026-01-22",238.55,244.42,233.0,235.0,206400.0],["2026-01-23",235.83,236.901,228.78,231.15,184000.0],["2026-01-26",233.0,234.375,212.76,213.88,402500.0],["2026-01-27",213.88,223.11,213.88,221.33,206200.0],["2026-01-28",222.93,222.93,211.36,215.74,197300.0],["2026-01-29",218.0,224.5,215.102,221.06,264500.0],["2026-01-30",215.475,215.475,205.27,209.8,424200.0],["2026-02-02",207.06,209.72,199.48,202.46,276800.0],["2026-02-03",207.81,211.17,204.371,210.89,211800.0],["2026-02-04",209.18,210.0,202.09,208.76,192200.0],["2026-02-05",204.74,209.0,200.464,201.76,207800.0],["2026-02-06",203.45,212.005,203.45,206.32,194400.0],["2026-02-09",205.95,208.385,201.735,203.46,233500.0],["2026-02-10",202.0,204.55,189.05,189.95,486900.0],["2026-02-11",193.75,193.76,182.46,190.91,480100.0],["2026-02-12",193.68,197.95,182.76,187.79,244700.0],["2026-02-13",186.9,188.56,181.2,185.52,170700.0],["2026-02-17",182.98,185.71,178.75,181.41,194300.0],["2026-02-18",180.88,185.45,178.38,180.79,232600.0],["2026-02-19",177.23,179.92,172.49,176.73,276200.0],["2026-02-20",176.29,177.49,171.51,175.6,238200.0],["2026-02-23",173.5,177.32,173.0,176.79,171400.0],["2026-02-24",176.61,183.8,174.69,180.63,367500.0],["2026-02-25",182.14,182.22,174.96,175.48,273900.0],["2026-02-26",175.75,175.75,164.775,168.05,567400.0],["2026-02-27",166.57,167.0,157.74,162.65,600800.0],["2026-03-02",163.22,166.84,157.7,165.18,386800.0],["2026-03-03",159.22,174.37,155.5,173.45,386900.0],["2026-03-04",175.93,184.82,171.93,182.69,394900.0],["2026-03-05",181.88,181.88,167.9,169.05,345500.0],["2026-03-06",167.39,171.17,166.0,168.6,218700.0],["2026-03-09",167.0,180.48,166.4,175.18,304300.0],["2026-03-10",174.7,185.525,171.85,180.8,294700.0],["2026-03-11",179.75,188.23,178.98,187.55,248100.0],["2026-03-12",191.84,197.21,186.48,189.48,435200.0],["2026-03-13",191.24,191.51,184.5,187.86,232400.0],["2026-03-16",190.2,192.49,184.0,187.25,164300.0],["2026-03-17",187.81,191.02,183.43,190.87,245300.0],["2026-03-18",190.44,198.99,187.4,196.08,198500.0],["2026-03-19",195.99,213.48,194.21,198.92,355900.0],["2026-03-20",199.17,200.0,190.6,193.69,391100.0],["2026-03-23",194.53,203.37,192.15,200.63,456600.0],["2026-03-24",199.77,222.18,199.77,217.97,553800.0],["2026-03-25",218.0,223.02,214.38,217.53,266500.0],["2026-03-26",214.27,220.87,214.27,215.92,283400.0],["2026-03-27",215.69,224.98,213.1,223.26,254800.0],["2026-03-30",226.8,231.63,210.78,214.24,378300.0],["2026-03-31",215.45,217.91,204.01,205.27,309900.0],["2026-04-01",206.39,210.446,198.09,198.33,274900.0],["2026-04-02",197.46,209.63,197.46,209.31,206200.0],["2026-04-06",211.04,211.04,202.5,208.14,135700.0],["2026-04-07",209.15,211.0,201.5,203.74,214100.0],["2026-04-08",200.07,204.21,191.09,199.24,372100.0],["2026-04-09",200.37,201.62,181.21,185.2,366900.0],["2026-04-10",186.1,197.39,186.1,192.52,165300.0],["2026-04-13",194.15,197.91,191.82,194.09,178300.0],["2026-04-14",193.9,194.105,186.03,186.86,203400.0],["2026-04-15",185.4,195.22,183.01,193.55,249100.0],["2026-04-16",194.48,199.335,188.01,189.56,243400.0],["2026-04-17",190.035,192.21,182.0,191.7,214000.0],["2026-04-20",192.0,198.0,189.95,195.03,256700.0],["2026-04-21",195.46,209.23,195.46,206.77,380700.0],["2026-04-22",208.97,211.995,206.29,208.63,223400.0],["2026-04-23",208.53,208.53,198.865,198.91,200300.0],["2026-04-24",191.0,195.0,187.13,187.23,292400.0],["2026-04-27",188.33,196.0,188.32,194.94,175600.0],["2026-04-28",196.39,199.18,191.58,195.39,135700.0],["2026-04-29",196.81,198.82,189.7,190.04,246600.0],["2026-04-30",188.45,190.5,182.46,186.45,226800.0],["2026-05-01",183.07,185.705,176.01,182.37,235000.0],["2026-05-04",182.03,185.72,180.07,184.87,219400.0],["2026-05-05",183.58,190.325,183.5,188.52,198700.0],["2026-05-06",187.28,199.32,187.13,197.16,259600.0],["2026-05-07",195.57,197.31,192.32,193.43,183000.0],["2026-05-08",178.93,196.59,178.93,184.11,350300.0],["2026-05-11",184.37,193.0,182.0,187.39,247300.0],["2026-05-12",184.48,191.735,182.27,188.03,251700.0],["2026-05-13",185.48,186.97,174.35,179.44,341700.0],["2026-05-14",179.44,184.18,170.009,181.93,248900.0],["2026-05-15",178.61,183.04,177.6,179.69,336400.0],["2026-05-18",182.47,185.25,177.2,182.3,421300.0],["2026-05-19",182.0,182.3,173.23,176.58,186100.0],["2026-05-20",179.09,179.09,172.77,174.6,170400.0],["2026-05-21",174.01,178.0,171.94,172.24,203300.0],["2026-05-22",173.29,177.155,171.21,175.3,184200.0],["2026-05-26",178.99,193.62,178.99,192.83,384300.0],["2026-05-27",189.94,203.92,186.35,200.9,407700.0],["2026-05-28",199.78,214.0,196.99,213.72,306300.0],["2026-05-29",212.88,214.44,194.98,198.97,455100.0],["2026-06-01",203.19,219.25,203.07,215.37,332700.0],["2026-06-02",213.95,222.0,212.975,217.9,245700.0],["2026-06-03",213.8,219.16,207.64,212.78,248000.0],["2026-06-04",209.59,220.58,209.59,215.21,195600.0],["2026-06-05",213.28,213.965,200.63,202.38,262600.0],["2026-06-08",207.0,208.0,195.159,202.19,229000.0],["2026-06-09",201.4,201.4,188.58,193.58,218700.0],["2026-06-10",195.52,203.61,192.325,194.29,186700.0],["2026-06-11",196.08,196.96,186.72,189.13,297500.0],["2026-06-12",190.38,202.28,190.38,200.82,286800.0],["2026-06-15",201.0,201.0,190.16,190.29,210900.0],["2026-06-16",190.0,192.07,185.0,187.8,156600.0],["2026-06-17",194.83,198.573,190.875,193.37,259800.0],["2026-06-18",194.22,194.812,185.1,185.77,339200.0],["2026-06-22",181.78,182.9,172.34,175.09,367000.0],["2026-06-23",174.87,174.87,166.1,166.68,319400.0],["2026-06-24",163.98,166.067,159.34,163.39,319400.0],["2026-06-25",164.0,168.55,161.865,168.18,170200.0],["2026-06-26",166.88,171.97,162.54,165.25,251100.0],["2026-06-29",162.76,167.804,160.44,164.26,160700.0],["2026-06-30",165.0,166.955,161.9,164.94,179300.0],["2026-07-01",164.85,170.0,157.16,157.4,255400.0],["2026-07-02",159.76,164.25,157.3,160.0,203900.0],["2026-07-06",158,162.76,156.45,157.54,234297.047625],["2026-07-07",157.63,157.65,149.31,152.03,296865.327994],["2026-07-08",152,155.1499,150.89,150.96,249670.352739],["2026-07-09",151,151,147.05,149.97,200794.332321],["2026-07-10",147.66,148.92,144.0805,146.69,343116.002754],["2026-07-13",147.985,150.9499,145.65,148.7,245184.480656],["2026-07-14",151,155.75,151,153.94,219072.320301],["2026-07-15",155.35,156.88,150.29,152.57,199084.38384],["2026-07-16",156.05,156.1,144.97,145.22,185543.712936],["2026-07-17",145.19,145.41,141.63,143.8,191449.689516],["2026-07-20",143.75,144.86,140.83,143.76,242891.317733],["2026-07-21",142.58,147.47,141.7,142.04,202198.180937],["2026-07-22",143.105,147.5,142.75,146.27,203027.285325],["2026-07-23",146.61,149.03,141.925,143.21,236674.772664],["2026-07-24",142.74,144.69,136.52,142.94,304452.005021],["2026-07-27",142.94,147.155,140,145.54,609048.954287],["2026-07-28",143.15,147.43,141.66,145.07,302645.35348],["2026-07-29",142.25,142.925,135.45,139.16,327100.81898],["2026-07-30",139.86,144.045,136.25,143.81,206243.16834],["2026-07-31",144.7,144.73,135.91,137.16,389763.012608],["2026-08-03",136,142.355,133.64,138.4,421764.467203],["2026-08-04",139.67,142.76,138.73,140.59,322430.745525],["2026-08-05",143,147.47,140.49,146.12,361435.311337],["2026-08-06",148,156.435,145,152.12,412304.493558],["2026-08-07",147.5,153,144.75,151.95,300056.233477],["2026-08-10",149.24,153.97,146.295,149.92,44822.651701],["2026-08-11",154.87,157.99,152.3575,153.8,207524.730051],["2026-08-12",155.56,159.79,152.66,159.52,319369.998322],["2026-08-13",156.08,162.22,154.36,155.6,334085.62371],["2026-08-14",157.93,166.51,157.405,166.05,254702.594519]]}