{"t":"DUOL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-28",141.4,145.0,130.0,134.255,2887900.0],["2021-07-29",137.0,139.0,132.0,134.44,693900.0],["2021-07-30",135.18,141.4,128.5,140.25,617700.0],["2021-08-02",140.0,147.25,134.72,143.8,586600.0],["2021-08-03",143.16,146.99,138.01,139.86,740100.0],["2021-08-04",136.47,142.345,135.9,141.5,475900.0],["2021-08-05",139.01,152.84,137.01,146.0,724900.0],["2021-08-06",140.1,141.86,132.4,134.38,425200.0],["2021-08-09",135.0,138.53,135.0,138.25,353700.0],["2021-08-10",138.6,141.5,138.6,140.0,233700.0],["2021-08-11",140.5,142.97,135.4,135.96,324800.0],["2021-08-12",135.5,137.21,130.16,133.8,365400.0],["2021-08-13",134.0,137.789,131.74,136.63,156200.0],["2021-08-16",137.11,137.99,133.365,135.0,171200.0],["2021-08-17",135.39,136.13,132.2,133.48,245200.0],["2021-08-18",133.4,133.97,129.14,131.5,341800.0],["2021-08-19",130.78,131.0,125.1,126.16,303100.0],["2021-08-20",126.5,127.4,125.01,126.03,132000.0],["2021-08-23",125.26,126.0,123.0,124.01,151900.0],["2021-08-24",123.69,130.62,123.69,127.16,226100.0],["2021-08-25",127.28,130.58,126.29,127.33,113400.0],["2021-08-26",127.43,128.0,119.68,120.0,250800.0],["2021-08-27",119.8,120.775,118.545,120.1,188400.0],["2021-08-30",121.04,128.8,119.4,128.7,221700.0],["2021-08-31",127.16,130.81,125.4,129.56,209100.0],["2021-09-01",130.0,137.72,128.94,137.48,139200.0],["2021-09-02",138.17,152.77,136.601,152.09,400200.0],["2021-09-03",149.0,163.84,146.561,163.06,316100.0],["2021-09-07",164.83,164.83,158.02,163.38,226300.0],["2021-09-08",163.38,163.58,153.66,158.11,230600.0],["2021-09-09",156.73,170.58,155.015,169.75,205900.0],["2021-09-10",171.97,181.27,170.49,173.37,332500.0],["2021-09-13",174.45,174.655,158.22,158.71,279700.0],["2021-09-14",159.0,166.46,159.0,160.09,310400.0],["2021-09-15",161.33,164.16,158.6,160.29,303700.0],["2021-09-16",158.57,185.85,158.0,185.0,437400.0],["2021-09-17",185.2,191.5,183.05,184.98,697700.0],["2021-09-20",178.0,183.5,174.6,181.7,410200.0],["2021-09-21",183.79,202.04,181.9,200.21,340800.0],["2021-09-22",201.65,204.995,200.25,201.86,301700.0],["2021-09-23",202.21,203.617,198.12,202.69,102900.0],["2021-09-24",202.23,204.361,198.51,199.37,104300.0],["2021-09-27",199.99,201.94,188.11,189.38,115100.0],["2021-09-28",184.24,186.84,171.46,171.73,178300.0],["2021-09-29",176.44,176.44,167.24,168.89,127900.0],["2021-09-30",167.23,171.606,162.54,166.36,105200.0],["2021-10-01",167.01,171.45,158.4,160.58,176400.0],["2021-10-04",159.01,159.157,147.11,150.87,205700.0],["2021-10-05",152.3,156.019,142.51,144.85,200600.0],["2021-10-06",144.47,144.47,136.07,141.45,421800.0],["2021-10-07",143.97,160.86,143.97,156.86,270900.0],["2021-10-08",157.34,168.6,157.34,166.52,276200.0],["2021-10-11",168.73,169.8,162.18,165.0,211400.0],["2021-10-12",166.31,170.74,162.36,170.74,222400.0],["2021-10-13",172.05,181.79,171.68,180.0,134100.0],["2021-10-14",182.71,186.77,167.68,168.59,144400.0],["2021-10-15",169.27,173.86,154.34,156.7,136400.0],["2021-10-18",157.14,164.81,153.03,157.34,163600.0],["2021-10-19",157.51,168.955,157.5,165.69,155400.0],["2021-10-20",165.75,167.415,155.16,157.91,126300.0],["2021-10-21",157.37,179.965,154.005,178.14,374400.0],["2021-10-22",178.5,183.905,176.23,178.26,224400.0],["2021-10-25",178.26,191.82,174.175,187.48,198100.0],["2021-10-26",189.37,190.835,183.31,188.05,100100.0],["2021-10-27",188.05,190.0,173.7,175.29,104700.0],["2021-10-28",176.06,182.306,171.01,172.83,123400.0],["2021-10-29",172.72,183.37,172.72,173.69,395500.0],["2021-11-01",174.77,175.04,168.43,175.04,75200.0],["2021-11-02",174.63,174.63,163.48,166.24,156300.0],["2021-11-03",168.21,175.0,165.57,169.12,130900.0],["2021-11-04",170.58,175.01,158.02,158.59,164100.0],["2021-11-05",160.23,167.329,152.72,153.73,204300.0],["2021-11-08",153.85,157.345,150.51,155.35,139000.0],["2021-11-09",153.89,157.25,146.29,146.73,178100.0],["2021-11-10",146.9,151.765,140.08,148.06,229000.0],["2021-11-11",174.1,174.65,148.51,151.51,394600.0],["2021-11-12",152.5,155.27,145.53,155.02,354200.0],["2021-11-15",147.96,151.05,137.695,140.48,1683600.0],["2021-11-16",138.96,141.83,135.13,138.93,384100.0],["2021-11-17",136.69,145.0,136.69,141.28,798100.0],["2021-11-18",138.5,139.12,135.01,135.04,504300.0],["2021-11-19",132.95,136.58,132.41,135.96,441100.0],["2021-11-22",135.9,135.9,129.07,133.17,1403100.0],["2021-11-23",133.78,137.395,131.5,135.82,735700.0],["2021-11-24",135.42,135.42,118.96,119.81,513600.0],["2021-11-26",118.71,124.9,116.55,122.58,247000.0],["2021-11-29",123.86,124.05,118.95,119.37,378000.0],["2021-11-30",117.91,119.745,109.47,110.19,852400.0],["2021-12-01",112.62,116.46,102.995,104.19,364300.0],["2021-12-02",106.24,112.85,103.04,109.71,241900.0],["2021-12-03",110.78,110.78,104.55,109.06,1115800.0],["2021-12-06",107.28,107.28,98.0,101.57,1106100.0],["2021-12-07",105.57,113.1,105.175,109.97,342000.0],["2021-12-08",110.15,110.73,107.37,108.58,969700.0],["2021-12-09",108.35,108.45,99.14,99.46,532500.0],["2021-12-10",99.96,101.97,94.605,95.69,367700.0],["2021-12-13",94.8,99.655,94.61,97.08,460000.0],["2021-12-14",95.82,101.94,95.01,100.57,529900.0],["2021-12-15",100.04,101.94,96.585,101.7,339200.0],["2021-12-16",103.14,107.145,102.035,102.92,621600.0],["2021-12-17",100.62,105.23,94.505,104.54,398800.0],["2021-12-20",103.04,105.65,101.01,103.0,426200.0],["2021-12-21",102.76,106.78,102.76,106.2,438400.0],["2021-12-22",106.36,108.26,102.67,105.03,266400.0],["2021-12-23",105.97,109.62,103.0,108.96,291500.0],["2021-12-27",108.08,111.645,106.6,110.25,252600.0],["2021-12-28",109.83,109.83,106.96,108.11,247000.0],["2021-12-29",108.1,108.1,100.34,102.38,271400.0],["2021-12-30",102.09,114.0,101.1,110.58,251900.0],["2021-12-31",110.28,111.92,105.55,106.11,283200.0],["2022-01-03",106.4,108.12,103.875,105.07,303700.0],["2022-01-04",106.0,108.915,102.925,105.86,368800.0],["2022-01-05",105.34,106.31,95.57,97.49,482200.0],["2022-01-06",96.64,101.98,93.73,100.97,243400.0],["2022-01-07",102.0,104.54,99.046,102.19,263200.0],["2022-01-10",100.0,102.81,97.72,102.24,293000.0],["2022-01-11",101.9,106.67,101.9,104.31,186300.0],["2022-01-12",105.62,106.0,101.98,103.02,352500.0],["2022-01-13",101.21,102.025,90.434,91.83,471200.0],["2022-01-14",90.78,92.81,89.98,92.63,202100.0],["2022-01-18",92.33,92.42,86.1,86.3,339000.0],["2022-01-19",86.5,90.83,85.0,87.7,259200.0],["2022-01-20",89.6,94.83,89.33,89.93,340000.0],["2022-01-21",89.93,91.06,85.0,85.71,210100.0],["2022-01-24",85.0,89.25,78.05,89.0,832400.0],["2022-01-25",87.0,92.8,85.26,89.51,357900.0],["2022-01-26",92.49,97.75,90.75,91.87,391900.0],["2022-01-27",93.18,93.21,85.27,86.88,346600.0],["2022-01-28",86.98,93.78,82.51,91.83,347200.0],["2022-01-31",92.0,101.195,92.0,100.01,461200.0],["2022-02-01",100.0,100.39,96.17,99.85,282700.0],["2022-02-02",100.2,100.34,91.54,93.82,397200.0],["2022-02-03",92.51,93.25,83.095,84.53,634000.0],["2022-02-04",84.2,92.69,84.0,91.48,502700.0],["2022-02-07",91.55,96.15,90.23,94.24,359500.0],["2022-02-08",94.11,99.1,93.67,98.28,139000.0],["2022-02-09",99.55,102.15,97.98,101.54,259000.0],["2022-02-10",98.21,102.43,95.81,96.41,189500.0],["2022-02-11",96.32,100.57,93.38,94.0,315400.0],["2022-02-14",93.35,96.79,91.63,95.16,227700.0],["2022-02-15",97.53,102.19,95.71,101.67,195400.0],["2022-02-16",99.26,100.6,92.93,93.63,366900.0],["2022-02-17",92.6,96.97,92.405,93.0,226300.0],["2022-02-18",92.19,94.67,88.265,91.0,179900.0],["2022-02-22",89.47,93.246,83.6,85.19,422700.0],["2022-02-23",87.51,88.32,83.17,84.25,242800.0],["2022-02-24",81.23,87.11,80.23,85.76,528100.0],["2022-02-25",87.45,88.57,82.18,87.96,315800.0],["2022-02-28",87.2,89.56,84.685,86.29,573300.0],["2022-03-01",86.74,88.44,83.05,83.33,310600.0],["2022-03-02",83.5,83.5,74.28,76.97,598400.0],["2022-03-03",76.47,76.8,70.668,71.38,499700.0],["2022-03-04",72.0,82.0,71.26,74.68,796100.0],["2022-03-07",74.7,85.62,74.0,79.03,936000.0],["2022-03-08",75.3,82.9,71.635,79.99,1163100.0],["2022-03-09",81.5,83.97,79.35,80.09,600600.0],["2022-03-10",77.53,82.12,77.49,80.5,274700.0],["2022-03-11",80.84,81.0,76.42,76.7,223200.0],["2022-03-14",75.17,75.17,66.29,66.99,357400.0],["2022-03-15",67.89,69.57,64.81,68.11,343200.0],["2022-03-16",70.88,78.78,70.07,78.59,473900.0],["2022-03-17",78.28,82.15,77.69,81.29,586800.0],["2022-03-18",80.94,91.6,79.55,88.68,779500.0],["2022-03-21",93.19,93.29,85.46,89.63,446700.0],["2022-03-22",89.63,97.88,88.03,94.52,630200.0],["2022-03-23",92.69,101.49,90.4,96.41,472600.0],["2022-03-24",97.4,100.828,96.05,100.39,999700.0],["2022-03-25",97.35,97.35,89.95,93.05,718000.0],["2022-03-28",94.64,95.34,88.86,93.06,491200.0],["2022-03-29",94.38,97.96,94.25,96.84,495400.0],["2022-03-30",95.85,95.85,89.0,91.65,399600.0],["2022-03-31",91.99,96.65,90.71,95.11,806200.0],["2022-04-01",94.65,95.94,92.46,95.65,561000.0],["2022-04-04",96.44,104.19,96.44,102.79,642900.0],["2022-04-05",103.51,106.31,95.498,95.99,1043000.0],["2022-04-06",95.07,95.44,91.0,95.1,537000.0],["2022-04-07",95.11,97.638,91.45,96.36,218300.0],["2022-04-08",96.54,96.97,92.37,94.56,450700.0],["2022-04-11",92.93,95.27,90.883,93.3,438900.0],["2022-04-12",95.15,96.9,92.22,92.47,138300.0],["2022-04-13",93.02,93.99,91.17,93.18,487500.0],["2022-04-14",92.69,92.69,87.165,89.82,665300.0],["2022-04-18",89.42,90.98,86.59,90.2,276500.0],["2022-04-19",89.53,92.95,87.34,90.09,775900.0],["2022-04-20",91.02,92.02,87.95,89.37,557300.0],["2022-04-21",91.18,92.67,84.58,85.91,268600.0],["2022-04-22",85.58,88.37,83.28,86.0,341600.0],["2022-04-25",85.86,90.865,85.01,90.19,226800.0],["2022-04-26",89.62,89.99,86.1,86.26,424700.0],["2022-04-27",86.7,89.69,85.0,87.96,286000.0],["2022-04-28",89.29,93.23,87.04,92.33,435700.0],["2022-04-29",92.02,93.74,86.12,86.47,301300.0],["2022-05-02",85.68,91.22,84.4,91.22,258900.0],["2022-05-03",89.12,91.05,86.23,86.52,520200.0],["2022-05-04",86.55,93.265,83.0,92.62,569700.0],["2022-05-05",90.44,90.46,84.79,86.65,276000.0],["2022-05-06",85.69,85.69,77.78,80.61,399800.0],["2022-05-09",77.97,78.77,72.67,72.68,786600.0],["2022-05-10",75.19,76.45,65.44,69.52,764700.0],["2022-05-11",69.18,69.325,60.5,63.0,771400.0],["2022-05-12",61.12,69.75,60.53,66.98,871200.0],["2022-05-13",79.85,96.335,78.735,89.77,2016000.0],["2022-05-16",89.6,96.92,84.54,85.1,659700.0],["2022-05-17",82.4,84.19,78.245,81.27,1168200.0],["2022-05-18",80.02,81.6,76.25,79.37,564200.0],["2022-05-19",79.36,83.76,78.78,79.92,638600.0],["2022-05-20",80.76,82.0,72.25,76.46,444700.0],["2022-05-23",76.46,78.0,72.33,77.51,460900.0],["2022-05-24",76.55,77.86,72.51,75.06,581000.0],["2022-05-25",75.0,81.17,74.89,78.88,421300.0],["2022-05-26",79.46,87.41,79.03,84.31,384400.0],["2022-05-27",82.16,84.98,81.69,83.78,815500.0],["2022-05-31",83.48,87.61,81.92,83.61,421200.0],["2022-06-01",83.92,84.52,80.7,83.52,496900.0],["2022-06-02",84.4,89.72,82.061,88.1,480700.0],["2022-06-03",85.91,90.29,84.4,89.34,401000.0],["2022-06-06",90.84,99.285,89.27,96.65,919500.0],["2022-06-07",96.65,99.62,94.93,97.44,442100.0],["2022-06-08",97.44,102.69,97.36,99.18,449700.0],["2022-06-09",98.99,102.12,95.44,96.15,486900.0],["2022-06-10",92.43,96.856,91.51,93.37,595400.0],["2022-06-13",88.53,90.89,83.39,84.23,478600.0],["2022-06-14",82.18,87.44,79.62,87.35,479900.0],["2022-06-15",87.88,93.99,87.88,92.23,894200.0],["2022-06-16",88.62,93.18,87.52,92.61,973000.0],["2022-06-17",92.91,95.34,89.8,94.71,1811400.0],["2022-06-21",94.73,102.8,94.73,98.89,1001500.0],["2022-06-22",97.2,101.3,96.615,97.07,1160700.0],["2022-06-23",97.55,100.58,94.591,99.82,470400.0],["2022-06-24",102.23,106.43,101.11,101.73,3878500.0],["2022-06-27",100.34,100.4,92.82,96.63,778000.0],["2022-06-28",96.15,99.18,91.04,91.47,634400.0],["2022-06-29",91.08,91.695,86.675,89.8,416500.0],["2022-06-30",88.79,90.2,84.99,87.55,535900.0],["2022-07-01",89.12,95.34,87.14,95.06,569600.0],["2022-07-05",92.21,99.815,91.22,99.25,767200.0],["2022-07-06",99.0,101.61,96.505,96.95,769200.0],["2022-07-07",99.0,106.29,97.23,106.29,562900.0],["2022-07-08",104.05,113.36,102.56,110.09,786400.0],["2022-07-11",103.15,105.05,94.29,94.3,1120600.0],["2022-07-12",95.01,98.7,90.9,95.86,423700.0],["2022-07-13",90.17,98.97,89.8,94.6,356400.0],["2022-07-14",94.4,94.53,88.98,93.87,337700.0],["2022-07-15",96.0,99.68,93.14,99.4,305400.0],["2022-07-18",100.21,105.98,94.88,95.41,660200.0],["2022-07-19",95.14,98.63,93.2,93.85,400900.0],["2022-07-20",96.33,102.72,96.33,99.0,475300.0],["2022-07-21",98.75,101.046,97.47,100.79,251200.0],["2022-07-22",99.96,101.91,94.19,95.45,155600.0],["2022-07-25",95.61,97.545,92.99,96.5,256200.0],["2022-07-26",95.34,96.38,92.52,95.11,178700.0],["2022-07-27",97.82,99.49,95.3,97.57,328200.0],["2022-07-28",100.0,101.0,91.381,94.95,337000.0],["2022-07-29",93.66,93.69,88.7,91.75,640600.0],["2022-08-01",91.75,96.11,91.05,94.41,465900.0],["2022-08-02",92.93,99.77,92.93,99.22,444200.0],["2022-08-03",99.81,106.06,99.09,104.57,579000.0],["2022-08-04",99.77,103.81,96.18,98.68,794400.0],["2022-08-05",97.22,105.2,96.9,103.07,1472400.0],["2022-08-08",103.07,104.924,94.25,95.76,893600.0],["2022-08-09",95.7,98.715,92.44,98.42,475800.0],["2022-08-10",100.0,103.0,97.005,101.38,458400.0],["2022-08-11",103.0,105.26,100.5,104.05,527400.0],["2022-08-12",105.0,109.4,103.33,108.415,437700.0],["2022-08-15",107.39,108.77,104.825,105.09,467700.0],["2022-08-16",105.0,105.0,98.92,103.18,461000.0],["2022-08-17",102.73,104.04,99.63,102.34,432200.0],["2022-08-18",101.81,101.905,96.77,98.61,528300.0],["2022-08-19",96.95,98.03,94.41,95.7,396700.0],["2022-08-22",94.99,96.04,92.17,95.13,341900.0],["2022-08-23",95.93,97.88,94.74,95.54,427900.0],["2022-08-24",95.59,97.1,94.63,96.04,377600.0],["2022-08-25",97.2,99.42,94.8,97.73,394900.0],["2022-08-26",98.6,99.305,92.125,93.27,321700.0],["2022-08-29",92.69,95.85,91.254,92.61,258300.0],["2022-08-30",93.32,94.24,89.12,92.12,381300.0],["2022-08-31",93.48,94.48,91.95,94.02,429600.0],["2022-09-01",93.33,93.77,89.94,93.74,267900.0],["2022-09-02",95.27,95.86,90.57,92.84,245700.0],["2022-09-06",93.09,94.54,91.63,91.72,300400.0],["2022-09-07",91.72,94.08,91.365,93.95,398200.0],["2022-09-08",92.49,94.1,91.635,92.73,280900.0],["2022-09-09",93.5,100.39,93.28,99.55,539300.0],["2022-09-12",100.0,101.4,98.73,101.34,413200.0],["2022-09-13",97.4,100.36,94.47,98.75,501900.0],["2022-09-14",98.96,102.32,97.84,102.01,409300.0],["2022-09-15",101.02,104.43,99.77,101.94,547400.0],["2022-09-16",100.48,100.89,98.71,99.31,681300.0],["2022-09-19",97.78,99.39,96.32,98.9,266500.0],["2022-09-20",98.06,99.96,96.31,97.09,299000.0],["2022-09-21",97.06,100.0,95.575,95.88,218800.0],["2022-09-22",95.17,96.36,91.7,92.53,270600.0],["2022-09-23",91.19,91.735,87.92,89.21,397000.0],["2022-09-26",89.39,92.44,89.03,90.36,295700.0],["2022-09-27",92.05,95.22,90.76,94.12,311900.0],["2022-09-28",94.25,98.56,94.06,98.33,309900.0],["2022-09-29",96.86,97.683,92.9,94.87,308500.0],["2022-09-30",93.44,98.94,93.44,95.23,453100.0],["2022-10-03",95.86,98.07,93.745,97.0,328300.0],["2022-10-04",99.19,103.74,99.19,101.73,359500.0],["2022-10-05",100.65,104.0,99.455,102.03,258200.0],["2022-10-06",102.99,105.73,102.33,104.29,441700.0],["2022-10-07",102.75,102.89,97.66,98.5,345200.0],["2022-10-10",98.53,98.66,96.5,98.3,220000.0],["2022-10-11",97.95,98.81,93.5,96.28,426700.0],["2022-10-12",96.53,98.805,94.4,97.53,217600.0],["2022-10-13",95.05,95.05,90.22,92.17,374800.0],["2022-10-14",92.91,93.82,78.25,78.31,774300.0],["2022-10-17",80.83,88.75,80.1,86.92,538900.0],["2022-10-18",88.53,91.35,87.44,89.16,295800.0],["2022-10-19",87.72,89.66,86.24,87.78,308400.0],["2022-10-20",87.62,90.37,86.81,88.72,247300.0],["2022-10-21",87.91,87.91,81.79,82.25,526500.0],["2022-10-24",81.81,81.81,72.39,76.87,971400.0],["2022-10-25",77.66,81.2,76.81,81.04,354000.0],["2022-10-26",80.92,84.52,80.26,81.81,300400.0],["2022-10-27",83.44,84.38,81.81,82.45,242100.0],["2022-10-28",81.32,83.32,79.37,83.15,229100.0],["2022-10-31",82.92,83.4,80.2,81.84,231800.0],["2022-11-01",84.22,84.22,80.89,81.23,198900.0],["2022-11-02",81.62,83.78,79.69,79.89,234000.0],["2022-11-03",79.02,83.5,78.61,82.35,235400.0],["2022-11-04",83.09,84.72,78.89,79.84,310200.0],["2022-11-07",80.4,80.4,76.67,77.89,276300.0],["2022-11-08",78.86,80.28,76.07,78.51,203300.0],["2022-11-09",77.34,78.58,75.94,77.0,271400.0],["2022-11-10",81.7,85.15,80.601,84.75,497700.0],["2022-11-11",82.01,82.1,71.035,73.43,1093400.0],["2022-11-14",73.54,75.86,71.56,73.45,539700.0],["2022-11-15",75.84,76.5,73.35,73.82,500600.0],["2022-11-16",73.04,73.32,69.88,70.66,419800.0],["2022-11-17",69.05,70.42,67.47,69.27,385400.0],["2022-11-18",71.09,71.09,66.58,67.7,495200.0],["2022-11-21",67.03,69.93,66.8,69.44,474800.0],["2022-11-22",69.22,69.22,66.93,68.27,518100.0],["2022-11-23",68.51,70.0,67.56,68.58,292800.0],["2022-11-25",67.92,69.993,67.6,69.69,222500.0],["2022-11-28",69.47,70.71,66.42,66.56,405700.0],["2022-11-29",67.13,68.37,66.58,66.59,227800.0],["2022-11-30",66.8,69.83,66.37,69.67,419900.0],["2022-12-01",69.97,71.11,67.8,70.65,413500.0],["2022-12-02",69.89,71.16,69.065,70.7,206300.0],["2022-12-05",70.8,71.0,67.62,68.12,275300.0],["2022-12-06",68.553,68.99,67.26,67.84,256900.0],["2022-12-07",67.84,70.31,66.01,68.0,575400.0],["2022-12-08",68.41,70.02,67.62,68.85,172600.0],["2022-12-09",68.6,69.34,67.06,68.67,152300.0],["2022-12-12",68.78,71.88,68.33,71.07,318500.0],["2022-12-13",73.92,74.43,72.01,73.99,533500.0],["2022-12-14",74.13,75.95,72.88,73.72,382700.0],["2022-12-15",73.16,73.9,72.01,73.34,332800.0],["2022-12-16",73.3,74.44,72.755,72.99,326200.0],["2022-12-19",72.82,74.18,70.775,72.0,392600.0],["2022-12-20",71.36,73.25,71.34,72.95,321200.0],["2022-12-21",73.0,73.96,72.52,73.19,181600.0],["2022-12-22",72.58,72.58,69.12,70.05,341200.0],["2022-12-23",70.05,70.98,69.0,70.7,189400.0],["2022-12-27",70.31,70.543,68.13,68.27,212800.0],["2022-12-28",68.01,68.8,64.73,65.38,275500.0],["2022-12-29",66.09,71.1,65.845,70.52,418100.0],["2022-12-30",70.14,71.86,69.875,71.13,247300.0],["2023-01-03",71.13,72.39,68.93,70.93,460500.0],["2023-01-04",71.81,73.26,71.475,72.48,663800.0],["2023-01-05",71.62,73.04,70.655,71.61,446400.0],["2023-01-06",71.87,72.39,71.065,72.08,200200.0],["2023-01-09",72.33,75.32,72.33,73.32,359600.0],["2023-01-10",73.14,75.53,73.14,75.32,217000.0],["2023-01-11",75.6,78.74,75.01,78.69,268100.0],["2023-01-12",78.6,80.85,77.735,80.12,341400.0],["2023-01-13",78.94,80.26,78.1,79.36,417800.0],["2023-01-17",79.31,82.95,79.235,82.55,418600.0],["2023-01-18",83.73,85.84,82.011,83.7,611300.0],["2023-01-19",83.21,84.184,80.51,82.71,415000.0],["2023-01-20",83.7,85.17,82.13,84.58,249800.0],["2023-01-23",84.85,86.87,83.71,86.38,179600.0],["2023-01-24",86.0,87.14,84.39,85.32,151200.0],["2023-01-25",84.26,87.03,82.73,85.82,243500.0],["2023-01-26",87.54,88.35,86.41,87.46,301100.0],["2023-01-27",88.32,94.08,86.58,93.03,541500.0],["2023-01-30",91.69,94.18,91.01,91.76,375400.0],["2023-01-31",92.37,96.29,92.37,95.49,306900.0],["2023-02-01",95.65,98.15,93.52,97.42,329900.0],["2023-02-02",99.29,105.46,99.2,105.3,749400.0],["2023-02-03",98.06,104.55,96.96,99.89,1309200.0],["2023-02-06",99.13,101.08,98.21,99.1,298600.0],["2023-02-07",98.32,98.695,93.02,95.12,898400.0],["2023-02-08",95.25,96.2,93.72,94.82,302200.0],["2023-02-09",96.19,96.479,94.455,95.01,308900.0],["2023-02-10",93.38,93.38,90.19,91.61,509800.0],["2023-02-13",92.29,94.31,91.275,93.33,234900.0],["2023-02-14",92.3,95.695,92.29,94.19,281500.0],["2023-02-15",94.18,97.92,93.51,97.62,366600.0],["2023-02-16",95.91,97.29,94.051,94.1,265000.0],["2023-02-17",94.0,94.0,90.78,91.34,514000.0],["2023-02-21",90.0,91.5,89.54,90.88,221400.0],["2023-02-22",91.52,91.66,88.52,90.04,277800.0],["2023-02-23",90.48,90.99,87.73,89.68,223400.0],["2023-02-24",87.76,88.11,86.355,87.16,461400.0],["2023-02-27",87.75,90.69,87.565,89.0,631600.0],["2023-02-28",88.54,94.4,88.37,90.79,1176900.0],["2023-03-01",103.11,111.41,101.27,110.98,2080600.0],["2023-03-02",110.34,121.33,109.87,119.88,1320400.0],["2023-03-03",116.12,120.379,111.01,119.27,1877500.0],["2023-03-06",119.78,127.52,119.61,127.35,1114900.0],["2023-03-07",127.99,130.495,121.14,123.74,1730500.0],["2023-03-08",123.45,127.13,122.51,126.5,502200.0],["2023-03-09",125.8,126.75,120.88,121.41,458500.0],["2023-03-10",120.94,122.455,116.524,117.78,527400.0],["2023-03-13",116.83,124.26,114.11,122.77,830500.0],["2023-03-14",124.44,125.0,118.935,123.72,924500.0],["2023-03-15",121.56,124.0,119.07,122.91,1535700.0],["2023-03-16",122.91,127.8,122.11,127.37,669300.0],["2023-03-17",127.43,128.922,125.1,126.32,643900.0],["2023-03-20",125.07,129.86,122.873,129.42,481400.0],["2023-03-21",130.2,135.767,129.01,132.125,715200.0],["2023-03-22",131.97,137.47,130.9,136.12,656200.0],["2023-03-23",138.11,139.48,133.02,135.13,835300.0],["2023-03-24",135.6,139.145,134.37,136.51,472600.0],["2023-03-27",136.73,138.0,133.65,136.6,434600.0],["2023-03-28",137.32,139.22,135.645,136.9,698100.0],["2023-03-29",137.44,138.92,135.87,136.99,444200.0],["2023-03-30",137.24,138.48,135.87,136.01,539000.0],["2023-03-31",137.0,146.401,136.28,142.59,974900.0],["2023-04-03",142.05,143.815,139.55,143.08,379900.0],["2023-04-04",144.5,144.91,138.58,139.7,584100.0],["2023-04-05",139.07,139.745,134.24,136.63,435600.0],["2023-04-06",136.63,138.48,132.53,136.73,504000.0],["2023-04-10",134.71,136.18,134.0,134.7,489100.0],["2023-04-11",135.02,136.96,134.08,135.26,547800.0],["2023-04-12",137.36,138.0,134.345,135.01,375300.0],["2023-04-13",137.09,138.37,135.65,136.08,481300.0],["2023-04-14",136.04,137.8,133.975,134.9,533000.0],["2023-04-17",134.72,136.077,129.96,135.31,516100.0],["2023-04-18",137.52,139.17,135.62,139.13,407500.0],["2023-04-19",138.23,142.0,138.23,141.88,420000.0],["2023-04-20",141.0,142.4,137.461,138.24,273700.0],["2023-04-21",137.87,142.45,137.14,140.82,361000.0],["2023-04-24",140.53,144.0,139.95,141.04,390500.0],["2023-04-25",139.13,140.41,136.46,140.0,480600.0],["2023-04-26",140.93,141.35,136.37,136.6,285100.0],["2023-04-27",137.92,138.655,134.235,134.7,370200.0],["2023-04-28",133.31,137.62,131.28,136.16,284100.0],["2023-05-01",135.87,139.605,135.37,139.39,369900.0],["2023-05-02",137.61,137.61,122.31,125.17,1603100.0],["2023-05-03",124.85,125.325,119.24,120.61,968400.0],["2023-05-04",120.59,121.1,116.82,119.66,753500.0],["2023-05-05",121.43,125.86,121.43,123.56,669500.0],["2023-05-08",123.0,134.025,122.52,131.83,863200.0],["2023-05-09",131.5,137.96,131.5,134.3,1012800.0],["2023-05-10",144.0,149.98,136.45,147.7,1770700.0],["2023-05-11",148.32,150.0,140.51,145.32,890200.0],["2023-05-12",145.0,145.0,139.5,141.45,948500.0],["2023-05-15",141.67,143.09,138.115,143.09,730500.0],["2023-05-16",143.09,144.126,140.0,143.59,611100.0],["2023-05-17",143.06,145.67,140.92,142.32,678100.0],["2023-05-18",142.35,151.87,142.35,151.86,1057500.0],["2023-05-19",152.67,152.68,147.27,150.35,813600.0],["2023-05-22",151.27,156.11,150.86,155.79,682700.0],["2023-05-23",154.96,157.42,149.12,149.27,568500.0],["2023-05-24",147.94,148.57,146.0,147.51,543600.0],["2023-05-25",150.27,151.155,142.38,143.02,563700.0],["2023-05-26",143.69,151.974,142.37,149.14,507200.0],["2023-05-30",152.81,155.7,148.28,150.06,530700.0],["2023-05-31",149.46,153.04,147.58,149.57,693100.0],["2023-06-01",148.62,156.55,148.275,154.14,506700.0],["2023-06-02",155.02,156.28,149.31,155.94,461700.0],["2023-06-05",154.56,161.89,154.56,161.62,598700.0],["2023-06-06",161.2,168.395,161.2,167.05,824800.0],["2023-06-07",163.82,167.0,151.47,152.39,977700.0],["2023-06-08",152.45,159.55,152.43,157.34,644700.0],["2023-06-09",157.35,161.2,155.0,155.82,316800.0],["2023-06-12",156.55,158.23,152.87,157.81,802400.0],["2023-06-13",159.89,161.535,158.0,159.5,451200.0],["2023-06-14",157.94,158.5,150.0,154.84,670300.0],["2023-06-15",152.89,158.98,152.26,157.43,576600.0],["2023-06-16",157.9,158.57,150.7,152.79,741200.0],["2023-06-20",152.79,156.3,149.14,150.2,548300.0],["2023-06-21",148.52,149.76,140.06,142.3,728800.0],["2023-06-22",141.17,143.995,139.27,143.0,515600.0],["2023-06-23",140.59,142.193,137.848,140.03,1278600.0],["2023-06-26",138.23,142.74,136.08,136.26,393400.0],["2023-06-27",138.37,141.97,136.9,140.53,341000.0],["2023-06-28",140.0,146.03,139.36,143.34,422700.0],["2023-06-29",143.39,145.2,136.94,138.58,442900.0],["2023-06-30",140.12,146.445,139.975,142.94,492500.0],["2023-07-03",142.7,143.47,140.13,142.36,302200.0],["2023-07-05",142.05,142.05,138.09,141.29,375700.0],["2023-07-06",140.21,140.21,132.44,133.58,565500.0],["2023-07-07",134.5,138.25,134.5,135.25,271400.0],["2023-07-10",134.33,140.52,133.32,138.91,409500.0],["2023-07-11",139.1,149.9,139.04,149.5,653700.0],["2023-07-12",151.78,161.09,151.78,154.19,1010000.0],["2023-07-13",156.08,157.0,152.13,153.89,470600.0],["2023-07-14",154.62,154.62,147.74,149.51,615100.0],["2023-07-17",150.0,159.04,148.875,158.48,389800.0],["2023-07-18",158.5,159.86,154.0,158.65,514600.0],["2023-07-19",160.4,162.2,154.87,160.44,586900.0],["2023-07-20",157.49,159.72,144.35,146.09,648800.0],["2023-07-21",148.34,151.4,144.91,149.5,634600.0],["2023-07-24",149.0,151.13,144.63,147.68,413800.0],["2023-07-25",147.23,150.397,147.01,148.53,189400.0],["2023-07-26",147.52,150.42,146.37,148.21,248800.0],["2023-07-27",151.13,155.99,144.95,145.53,934400.0],["2023-07-28",148.9,152.65,148.88,150.96,376100.0],["2023-07-31",151.93,156.19,151.93,155.19,381500.0],["2023-08-01",153.39,153.71,149.33,152.28,246500.0],["2023-08-02",149.16,150.12,139.765,144.15,561000.0],["2023-08-03",142.0,145.0,140.31,141.24,344500.0],["2023-08-04",141.47,143.08,137.01,137.36,625200.0],["2023-08-07",137.5,140.93,135.28,140.14,624500.0],["2023-08-08",139.1,139.255,130.43,136.0,1150800.0],["2023-08-09",144.23,153.42,141.51,144.91,1273100.0],["2023-08-10",146.5,147.24,139.0,140.98,527000.0],["2023-08-11",138.25,140.93,137.28,138.81,334400.0],["2023-08-14",137.36,138.98,136.0,137.45,370900.0],["2023-08-15",135.76,137.105,130.43,130.59,565700.0],["2023-08-16",130.45,131.332,129.006,130.24,315000.0],["2023-08-17",130.71,130.99,125.48,126.61,426700.0],["2023-08-18",123.49,126.89,121.89,123.9,573200.0],["2023-08-21",124.62,128.35,124.01,126.89,413300.0],["2023-08-22",128.8,130.65,126.14,129.99,325300.0],["2023-08-23",130.55,136.71,129.41,135.89,458800.0],["2023-08-24",137.45,137.46,130.9,131.3,276500.0],["2023-08-25",131.09,135.33,131.09,135.07,270600.0],["2023-08-28",135.01,138.61,133.87,134.48,430400.0],["2023-08-29",133.21,145.25,133.21,144.63,666300.0],["2023-08-30",144.24,148.92,143.74,147.24,599300.0],["2023-08-31",147.04,148.74,145.105,147.16,423200.0],["2023-09-01",149.0,152.47,145.25,148.92,791100.0],["2023-09-05",148.69,155.54,148.19,153.94,483500.0],["2023-09-06",153.79,157.76,152.43,155.01,323000.0],["2023-09-07",151.12,157.39,148.08,156.22,275000.0],["2023-09-08",155.24,160.9,155.24,156.51,371900.0],["2023-09-11",158.98,163.49,156.56,161.38,431100.0],["2023-09-12",159.2,162.02,159.01,160.15,363200.0],["2023-09-13",160.5,163.5,159.535,160.64,459300.0],["2023-09-14",161.59,163.03,158.01,158.01,270600.0],["2023-09-15",158.1,160.54,157.48,159.53,1201300.0],["2023-09-18",157.19,167.35,156.03,164.87,890900.0],["2023-09-19",164.34,166.565,160.59,162.35,475500.0],["2023-09-20",163.55,164.43,156.68,156.85,389300.0],["2023-09-21",153.41,154.0,147.0,152.37,559100.0],["2023-09-22",154.23,157.24,151.955,152.67,339100.0],["2023-09-25",150.78,154.88,150.001,153.06,285100.0],["2023-09-26",150.93,154.36,148.12,149.42,313300.0],["2023-09-27",151.11,154.5,149.99,154.24,271400.0],["2023-09-28",158.58,161.41,155.715,159.14,500200.0],["2023-09-29",162.49,174.7,162.19,165.87,823400.0],["2023-10-02",166.0,168.39,163.0,165.95,745400.0],["2023-10-03",163.16,165.685,157.33,158.42,610600.0],["2023-10-04",160.25,164.03,157.81,163.13,442000.0],["2023-10-05",162.91,164.25,159.18,163.87,384400.0],["2023-10-06",161.54,166.25,160.77,164.24,596000.0],["2023-10-09",162.44,174.54,162.44,174.24,869600.0],["2023-10-10",175.0,179.02,173.03,175.59,436600.0],["2023-10-11",178.0,179.84,171.597,173.0,500800.0],["2023-10-12",174.58,177.5,170.18,175.12,468000.0],["2023-10-13",174.86,174.935,159.75,160.1,736700.0],["2023-10-16",161.64,167.6,160.65,167.2,560700.0],["2023-10-17",166.48,172.89,165.217,170.8,480900.0],["2023-10-18",169.64,171.39,164.331,166.4,273400.0],["2023-10-19",167.0,168.89,149.281,152.96,1557700.0],["2023-10-20",151.63,153.83,148.14,153.63,938800.0],["2023-10-23",150.5,162.97,150.5,159.16,662800.0],["2023-10-24",159.98,163.25,157.8,160.77,499100.0],["2023-10-25",159.89,161.34,151.34,151.85,550100.0],["2023-10-26",150.0,151.7,140.16,142.04,1138400.0],["2023-10-27",144.53,148.02,141.75,143.57,568100.0],["2023-10-30",145.45,146.352,141.13,143.36,463100.0],["2023-10-31",144.0,146.725,141.5,146.05,515700.0],["2023-11-01",147.67,149.0,144.16,148.62,348700.0],["2023-11-02",153.99,154.95,149.163,150.1,504400.0],["2023-11-03",152.0,163.17,152.0,159.33,744000.0],["2023-11-06",160.81,161.89,151.107,157.34,667500.0],["2023-11-07",157.5,166.86,157.5,164.53,885900.0],["2023-11-08",166.25,167.5,162.1,167.27,1165300.0],["2023-11-09",185.0,203.51,184.0,203.02,3446400.0],["2023-11-10",203.45,217.16,198.22,211.53,1773000.0],["2023-11-13",207.07,214.72,202.6,213.32,1366900.0],["2023-11-14",218.0,223.0,212.59,219.31,1023800.0],["2023-11-15",219.64,219.98,204.09,205.06,1423900.0],["2023-11-16",204.25,209.18,199.07,207.94,792600.0],["2023-11-17",208.43,214.2,205.0,211.65,774100.0],["2023-11-20",210.93,219.32,210.93,216.41,600600.0],["2023-11-21",214.0,217.88,210.02,214.93,452100.0],["2023-11-22",216.99,219.965,212.5,218.57,988700.0],["2023-11-24",217.16,222.49,217.16,221.46,270600.0],["2023-11-27",220.78,226.795,220.55,221.74,677100.0],["2023-11-28",220.48,222.58,217.69,221.24,421600.0],["2023-11-29",222.34,226.0,216.55,219.51,463300.0],["2023-11-30",220.05,221.39,208.727,212.29,888600.0],["2023-12-01",212.5,215.52,206.629,213.3,692000.0],["2023-12-04",212.68,220.985,208.89,216.98,661600.0],["2023-12-05",215.1,220.7,211.01,219.31,333300.0],["2023-12-06",221.92,225.0,211.5,212.85,736800.0],["2023-12-07",214.67,214.67,209.343,211.42,451400.0],["2023-12-08",209.0,219.0,208.02,214.75,433400.0],["2023-12-11",214.65,219.76,210.5,216.13,685800.0],["2023-12-12",216.73,231.0,215.31,226.28,1471000.0],["2023-12-13",227.5,234.7,225.33,233.07,914100.0],["2023-12-14",234.55,239.75,227.62,234.69,940600.0],["2023-12-15",236.3,237.61,228.89,231.49,855100.0],["2023-12-18",231.27,241.75,229.16,240.2,615100.0],["2023-12-19",243.92,245.87,240.58,241.21,652400.0],["2023-12-20",239.69,241.11,233.26,234.75,542500.0],["2023-12-21",239.47,241.925,234.72,238.58,377200.0],["2023-12-22",239.06,239.06,234.99,238.25,263800.0],["2023-12-26",239.28,244.47,228.38,233.67,396200.0],["2023-12-27",235.31,239.04,234.48,236.31,236700.0],["2023-12-28",236.28,237.0,232.69,233.09,237600.0],["2023-12-29",233.1,236.0,225.39,226.85,424900.0],["2024-01-02",224.65,226.19,209.52,214.35,955700.0],["2024-01-03",210.85,211.71,203.92,206.26,685600.0],["2024-01-04",206.12,211.01,204.03,205.68,544600.0],["2024-01-05",204.01,211.02,203.38,204.135,545300.0],["2024-01-08",204.0,215.16,203.99,210.4,837200.0],["2024-01-09",208.28,214.54,207.304,210.69,386100.0],["2024-01-10",212.49,218.99,210.1,215.73,504900.0],["2024-01-11",216.2,218.698,209.19,214.69,399900.0],["2024-01-12",214.63,216.49,210.002,212.01,437700.0],["2024-01-16",210.49,214.38,209.51,210.37,422000.0],["2024-01-17",206.41,206.69,188.01,201.58,1059700.0],["2024-01-18",205.2,207.19,196.01,199.81,652000.0],["2024-01-19",191.61,194.67,182.7,194.6,1174800.0],["2024-01-22",199.8,203.51,192.33,196.64,626700.0],["2024-01-23",199.0,199.0,190.1,192.55,439400.0],["2024-01-24",196.0,196.67,189.62,190.57,433700.0],["2024-01-25",193.0,193.0,187.23,191.97,508600.0],["2024-01-26",192.73,194.4,191.24,192.89,375700.0],["2024-01-29",192.76,194.73,190.24,192.77,622300.0],["2024-01-30",192.0,193.97,184.375,187.18,516300.0],["2024-01-31",184.96,186.18,178.71,178.89,600000.0],["2024-02-01",182.0,182.08,174.71,181.44,634000.0],["2024-02-02",178.86,183.63,178.14,178.89,415400.0],["2024-02-05",179.0,180.2,175.481,178.25,520100.0],["2024-02-06",179.0,185.77,178.18,178.99,433200.0],["2024-02-07",178.26,182.59,175.65,182.47,421400.0],["2024-02-08",184.12,187.97,182.54,185.26,460800.0],["2024-02-09",185.96,194.47,185.355,191.74,762200.0],["2024-02-12",193.13,197.56,188.83,189.34,591100.0],["2024-02-13",182.14,187.805,178.449,183.13,582900.0],["2024-02-14",186.26,191.27,184.0,189.56,500000.0],["2024-02-15",189.69,190.805,183.6,188.43,481200.0],["2024-02-16",187.0,187.0,182.475,184.9,387200.0],["2024-02-20",182.15,183.0,176.65,180.03,534700.0],["2024-02-21",176.59,178.24,171.64,174.26,406300.0],["2024-02-22",178.86,179.76,175.0,177.03,604700.0],["2024-02-23",177.56,180.76,176.26,177.13,392600.0],["2024-02-26",179.9,186.21,177.25,183.74,750800.0],["2024-02-27",188.0,198.075,187.5,194.57,1259800.0],["2024-02-28",194.54,197.81,188.985,195.51,1510000.0],["2024-02-29",240.61,240.77,221.95,239.0,3467500.0],["2024-03-01",238.58,241.86,230.2,236.49,1392200.0],["2024-03-04",238.0,238.03,223.0,224.77,1205100.0],["2024-03-05",221.3,221.3,199.36,211.01,1278900.0],["2024-03-06",215.07,217.74,207.11,212.26,669300.0],["2024-03-07",213.54,215.0,208.97,211.87,584500.0],["2024-03-08",212.59,216.53,208.18,213.53,609600.0],["2024-03-11",218.88,225.96,215.91,222.64,683200.0],["2024-03-12",224.66,231.89,224.0,229.64,512400.0],["2024-03-13",227.59,230.08,223.13,225.57,634100.0],["2024-03-14",226.7,229.39,221.381,228.24,557200.0],["2024-03-15",227.24,228.24,215.0,216.34,653400.0],["2024-03-18",219.07,220.76,213.605,216.53,347500.0],["2024-03-19",216.2,227.59,212.02,227.18,463000.0],["2024-03-20",227.43,239.96,227.055,234.0,621100.0],["2024-03-21",237.4,245.585,235.39,235.62,972900.0],["2024-03-22",234.52,236.0,226.077,232.09,323700.0],["2024-03-25",229.38,231.84,226.325,226.5,320900.0],["2024-03-26",227.35,229.01,218.39,223.44,599200.0],["2024-03-27",225.83,226.63,215.675,222.55,390600.0],["2024-03-28",221.72,225.4,217.61,220.58,566700.0],["2024-04-01",220.08,221.63,215.55,218.21,552500.0],["2024-04-02",215.16,215.16,208.53,212.5,504300.0],["2024-04-03",211.9,221.14,210.9,220.03,462000.0],["2024-04-04",221.43,225.87,214.564,216.18,511400.0],["2024-04-05",214.94,218.68,211.92,215.01,392100.0],["2024-04-08",215.35,220.65,212.7,219.06,267000.0],["2024-04-09",221.0,223.59,218.2,222.08,310600.0],["2024-04-10",217.33,221.2,216.12,217.88,359400.0],["2024-04-11",218.0,219.0,212.021,216.4,315800.0],["2024-04-12",213.01,216.385,209.35,211.04,316400.0],["2024-04-15",210.77,211.9,195.03,195.56,607000.0],["2024-04-16",194.27,201.799,194.0,198.17,400500.0],["2024-04-17",198.58,200.75,194.36,194.66,277100.0],["2024-04-18",208.88,217.79,204.94,205.06,2323200.0],["2024-04-19",203.99,210.19,196.75,200.15,6564200.0],["2024-04-22",201.74,207.05,198.07,205.57,867600.0],["2024-04-23",206.1,221.34,206.1,220.53,860800.0],["2024-04-24",223.2,229.84,215.24,216.38,877200.0],["2024-04-25",211.65,217.84,207.53,214.84,506000.0],["2024-04-26",218.5,227.65,218.49,222.66,639700.0],["2024-04-29",224.0,229.06,218.74,228.94,475200.0],["2024-04-30",225.94,234.21,224.147,225.75,646100.0],["2024-05-01",223.61,231.92,218.76,223.03,954900.0],["2024-05-02",226.55,230.985,218.675,228.89,589900.0],["2024-05-03",235.55,243.99,234.6,240.0,641000.0],["2024-05-06",242.245,251.3,241.156,248.2,863700.0],["2024-05-07",246.19,249.93,243.08,248.84,829900.0],["2024-05-08",244.55,248.0,242.3,244.64,1039200.0],["2024-05-09",201.0,208.98,192.22,200.58,3526600.0],["2024-05-10",202.21,205.25,186.91,188.12,1874000.0],["2024-05-13",188.2,189.302,176.81,180.99,1751100.0],["2024-05-14",180.98,182.62,176.66,178.4,1174600.0],["2024-05-15",182.0,182.49,173.18,177.3,1222100.0],["2024-05-16",176.505,179.67,175.3,176.08,890100.0],["2024-05-17",177.25,179.88,175.64,179.14,794600.0],["2024-05-20",177.97,178.14,174.34,177.55,455400.0],["2024-05-21",177.53,183.8,177.45,180.89,1007900.0],["2024-05-22",180.02,181.45,174.72,176.76,993200.0],["2024-05-23",179.14,180.0,171.93,175.78,750200.0],["2024-05-24",177.05,180.6,175.78,178.4,510800.0],["2024-05-28",185.9,196.0,184.51,194.16,1702800.0],["2024-05-29",191.0,196.85,188.02,196.1,747600.0],["2024-05-30",196.88,196.88,192.34,194.38,839900.0],["2024-05-31",195.02,196.98,185.445,191.4,869500.0],["2024-06-03",192.31,200.797,191.69,200.54,905100.0],["2024-06-04",199.75,201.44,191.49,192.67,559000.0],["2024-06-05",194.1,197.5,191.975,195.96,381500.0],["2024-06-06",194.7,197.36,190.45,194.1,443700.0],["2024-06-07",191.59,192.0,188.603,188.98,505200.0],["2024-06-10",187.48,198.58,186.0,197.86,775400.0],["2024-06-11",196.62,197.86,192.09,193.85,429200.0],["2024-06-12",199.0,203.58,197.56,201.04,685300.0],["2024-06-13",200.9,201.04,195.47,197.92,549000.0],["2024-06-14",199.01,201.6,197.5,199.14,636500.0],["2024-06-17",199.01,213.36,198.56,211.87,689800.0],["2024-06-18",211.02,213.97,208.12,211.83,353400.0],["2024-06-20",211.0,211.41,198.421,199.1,881400.0],["2024-06-21",198.99,207.29,196.5,206.52,1043200.0],["2024-06-24",205.89,207.27,202.8,205.29,387000.0],["2024-06-25",205.6,210.24,204.62,205.0,485900.0],["2024-06-26",205.0,208.65,203.425,203.89,417200.0],["2024-06-27",205.68,210.465,203.94,208.65,443700.0],["2024-06-28",209.24,215.04,207.37,208.67,4144500.0],["2024-07-01",207.34,208.37,195.002,195.23,747600.0],["2024-07-02",195.0,197.185,189.4,193.89,744900.0],["2024-07-03",194.03,194.91,190.88,193.82,310200.0],["2024-07-05",193.6,196.215,190.62,193.09,350700.0],["2024-07-08",194.22,198.79,192.13,196.71,478600.0],["2024-07-09",195.04,196.05,184.26,186.77,717000.0],["2024-07-10",189.2,190.46,184.818,188.1,547100.0],["2024-07-11",189.74,194.475,188.43,192.57,528800.0],["2024-07-12",194.0,194.0,188.455,190.3,492600.0],["2024-07-15",189.46,194.96,186.26,192.05,700100.0],["2024-07-16",192.5,193.495,185.15,187.3,604400.0],["2024-07-17",184.72,184.77,175.44,180.95,873900.0],["2024-07-18",182.11,183.095,175.05,178.57,495500.0],["2024-07-19",179.21,179.86,175.13,175.24,488300.0],["2024-07-22",178.19,181.89,177.09,177.39,469600.0],["2024-07-23",176.95,180.865,175.6,179.1,388200.0],["2024-07-24",176.0,176.67,163.37,163.8,772900.0],["2024-07-25",163.9,171.12,162.14,168.31,979600.0],["2024-07-26",175.88,179.45,168.75,173.28,616600.0],["2024-07-29",174.96,175.27,169.673,169.92,443100.0],["2024-07-30",170.32,171.285,165.73,168.19,316500.0],["2024-07-31",171.75,175.91,168.31,171.94,473700.0],["2024-08-01",172.0,173.58,162.6,164.5,540800.0],["2024-08-02",157.56,163.96,153.84,162.01,712300.0],["2024-08-05",145.84,161.55,145.05,158.85,827800.0],["2024-08-06",161.78,165.92,160.14,165.06,817400.0],["2024-08-07",169.74,171.57,161.085,161.4,1225400.0],["2024-08-08",174.99,185.1,170.426,178.99,1607300.0],["2024-08-09",178.87,187.71,178.87,187.38,696100.0],["2024-08-12",187.5,188.53,180.1,181.75,527600.0],["2024-08-13",186.0,193.77,185.1,191.54,883700.0],["2024-08-14",193.55,197.69,192.71,197.07,510700.0],["2024-08-15",200.0,202.58,195.94,202.34,1082800.0],["2024-08-16",198.328,206.425,198.328,203.16,615200.0],["2024-08-19",201.73,208.195,201.22,207.18,620400.0],["2024-08-20",206.35,208.31,201.021,203.83,435500.0],["2024-08-21",205.5,210.28,203.0,210.01,380300.0],["2024-08-22",211.0,213.88,207.71,208.67,296200.0],["2024-08-23",210.46,215.24,209.515,212.57,354200.0],["2024-08-26",212.7,214.44,208.12,209.99,438000.0],["2024-08-27",207.32,212.0,205.94,207.37,446500.0],["2024-08-28",206.48,207.37,202.38,202.82,399200.0],["2024-08-29",204.23,212.09,204.23,207.55,233800.0],["2024-08-30",209.71,214.44,207.97,212.57,393800.0],["2024-09-03",209.81,213.91,204.73,206.36,323000.0],["2024-09-04",202.44,211.08,202.44,206.8,250500.0],["2024-09-05",204.84,212.59,204.84,210.26,225300.0],["2024-09-06",211.0,212.0,204.0,208.26,349400.0],["2024-09-09",208.51,217.26,208.51,217.1,363900.0],["2024-09-10",217.99,219.69,213.14,217.11,417100.0],["2024-09-11",217.11,223.19,212.855,223.18,580100.0],["2024-09-12",224.0,229.9,223.2,228.96,421100.0],["2024-09-13",228.38,230.05,225.26,228.73,457900.0],["2024-09-16",228.73,234.61,227.65,234.0,473400.0],["2024-09-17",235.86,242.66,235.86,242.48,781100.0],["2024-09-18",242.48,258.0,241.49,250.23,1065500.0],["2024-09-19",257.0,265.6,256.221,264.0,928400.0],["2024-09-20",260.46,270.28,260.46,268.34,1120700.0],["2024-09-23",270.0,270.94,266.1,270.27,513100.0],["2024-09-24",271.06,273.22,266.0,269.79,620800.0],["2024-09-25",274.38,297.56,270.58,287.54,1781200.0],["2024-09-26",292.0,293.73,277.58,277.96,949800.0],["2024-09-27",279.5,279.5,273.24,278.03,608200.0],["2024-09-30",276.97,286.96,276.63,282.02,479400.0],["2024-10-01",282.99,284.35,278.8,280.66,360700.0],["2024-10-02",280.48,287.19,275.806,285.42,485700.0],["2024-10-03",284.31,288.84,280.56,283.66,285100.0],["2024-10-04",287.94,291.55,279.46,283.49,504900.0],["2024-10-07",280.91,282.045,276.28,279.75,341200.0],["2024-10-08",288.34,291.49,284.205,284.95,396800.0],["2024-10-09",284.81,292.755,284.28,291.97,407400.0],["2024-10-10",290.84,293.48,288.845,290.28,255000.0],["2024-10-11",289.86,292.64,286.965,289.75,265100.0],["2024-10-14",284.4,289.63,280.54,288.26,407600.0],["2024-10-15",288.26,295.58,281.455,290.59,632000.0],["2024-10-16",290.61,293.413,283.25,286.5,325100.0],["2024-10-17",288.12,296.973,282.33,287.65,463400.0],["2024-10-18",288.98,290.38,285.55,286.12,334900.0],["2024-10-21",286.04,290.92,285.34,288.06,334700.0],["2024-10-22",285.34,288.84,273.06,281.3,542500.0],["2024-10-23",281.87,282.3,276.01,279.93,320200.0],["2024-10-24",282.43,284.0,277.46,281.4,308600.0],["2024-10-25",282.64,292.6,282.5,291.61,483700.0],["2024-10-28",295.18,296.84,289.983,290.24,315800.0],["2024-10-29",289.71,296.42,289.53,294.81,360900.0],["2024-10-30",294.98,311.91,292.107,299.97,834400.0],["2024-10-31",297.49,298.763,285.33,292.97,536000.0],["2024-11-01",292.98,297.66,290.63,293.68,379900.0],["2024-11-04",289.7,295.805,285.85,290.65,484600.0],["2024-11-05",295.05,303.735,293.63,303.0,763400.0],["2024-11-06",310.0,319.44,304.0,318.85,1105400.0],["2024-11-07",304.42,324.0,299.125,315.82,1236500.0],["2024-11-08",318.7,330.61,314.63,326.89,682600.0],["2024-11-11",325.8,328.97,306.74,318.23,650600.0],["2024-11-12",317.63,322.85,313.19,314.33,476400.0],["2024-11-13",317.0,329.19,315.925,323.43,515000.0],["2024-11-14",322.65,324.08,316.2,322.57,283600.0],["2024-11-15",319.01,320.5,306.5,307.32,570300.0],["2024-11-18",307.82,316.99,301.11,306.92,468300.0],["2024-11-19",303.33,322.79,303.33,322.07,647300.0],["2024-11-20",323.0,331.84,322.34,331.14,545000.0],["2024-11-21",338.15,342.51,330.0,341.6,559400.0],["2024-11-22",342.45,352.39,340.69,351.97,563400.0],["2024-11-25",359.525,364.95,341.1,348.0,1071500.0],["2024-11-26",348.47,358.73,346.98,353.53,875600.0],["2024-11-27",352.88,353.23,340.294,347.64,468300.0],["2024-11-29",346.48,353.66,345.58,348.27,230300.0],["2024-12-02",347.39,349.782,340.0,346.52,423800.0],["2024-12-03",341.52,361.1,341.29,360.98,494500.0],["2024-12-04",363.0,370.17,361.918,364.65,581600.0],["2024-12-05",366.53,378.482,362.61,373.03,583400.0],["2024-12-06",374.79,374.79,366.0,368.5,551800.0],["2024-12-09",365.36,369.885,350.0,360.61,532100.0],["2024-12-10",361.47,370.81,358.7,361.825,379500.0],["2024-12-11",351.16,352.72,318.03,344.35,1226600.0],["2024-12-12",341.12,344.74,336.21,339.52,424000.0],["2024-12-13",340.5,344.88,333.965,338.07,517800.0],["2024-12-16",341.42,350.86,337.865,348.72,639000.0],["2024-12-17",352.3,360.213,348.65,354.04,649600.0],["2024-12-18",352.44,352.875,331.32,332.81,572100.0],["2024-12-19",345.16,345.74,332.868,335.22,436000.0],["2024-12-20",327.72,345.53,324.83,342.12,1263300.0],["2024-12-23",342.12,344.12,336.14,337.73,373800.0],["2024-12-24",336.34,342.49,335.0,340.39,114500.0],["2024-12-26",339.51,345.0,336.543,341.88,274200.0],["2024-12-27",339.46,339.46,326.428,333.34,293000.0],["2024-12-30",328.23,329.4,321.245,325.2,535900.0],["2024-12-31",326.37,328.77,320.905,324.23,344500.0],["2025-01-02",327.3,328.95,319.04,325.88,466300.0],["2025-01-03",328.34,341.968,326.58,340.06,344100.0],["2025-01-06",344.1,347.04,332.27,336.72,613300.0],["2025-01-07",336.0,336.73,311.671,320.35,639500.0],["2025-01-08",318.37,325.205,314.232,323.14,425600.0],["2025-01-10",316.91,319.36,305.82,318.67,535200.0],["2025-01-13",311.56,317.245,305.01,316.38,399300.0],["2025-01-14",320.0,325.0,311.78,312.52,428700.0],["2025-01-15",316.91,323.72,315.98,319.98,330300.0],["2025-01-16",327.67,355.78,327.4,341.8,932500.0],["2025-01-17",351.81,356.0,340.54,351.13,742400.0],["2025-01-21",353.0,353.01,325.73,337.28,795100.0],["2025-01-22",338.8,343.503,328.88,336.04,443200.0],["2025-01-23",335.85,337.86,330.0,335.99,403900.0],["2025-01-24",330.5,335.52,325.0,328.6,445100.0],["2025-01-27",320.0,334.23,311.58,326.82,752000.0],["2025-01-28",327.0,351.505,325.03,350.72,581000.0],["2025-01-29",354.77,363.96,346.19,358.48,456900.0],["2025-01-30",360.0,370.77,359.44,363.28,504800.0],["2025-01-31",368.44,368.44,361.0,363.99,512300.0],["2025-02-03",354.96,365.84,352.0,364.44,577500.0],["2025-02-04",367.59,387.88,366.737,386.16,781400.0],["2025-02-05",389.41,411.69,385.93,392.0,748600.0],["2025-02-06",390.0,392.71,380.17,389.36,394700.0],["2025-02-07",394.81,400.2,391.76,393.8,717100.0],["2025-02-10",398.08,403.63,394.0,401.45,486800.0],["2025-02-11",399.0,399.98,381.24,383.66,574000.0],["2025-02-12",377.7,399.73,373.3,398.11,1180700.0],["2025-02-13",400.98,431.37,399.14,430.32,1514000.0],["2025-02-14",432.0,436.98,417.737,432.69,724300.0],["2025-02-18",435.0,441.765,426.4,441.39,666300.0],["2025-02-19",439.43,440.71,429.205,432.52,822100.0],["2025-02-20",430.43,430.95,415.99,421.78,945800.0],["2025-02-21",418.92,420.48,383.43,385.35,1079700.0],["2025-02-24",390.26,397.3,372.01,389.9,1240900.0],["2025-02-25",382.95,389.74,370.19,385.81,683500.0],["2025-02-26",388.75,400.913,383.78,386.56,857200.0],["2025-02-27",391.32,412.88,372.84,375.78,1502800.0],["2025-02-28",325.06,329.61,303.68,312.07,3455400.0],["2025-03-03",312.33,324.25,291.77,295.23,1947100.0],["2025-03-04",288.87,301.96,276.67,294.15,1285500.0],["2025-03-05",293.11,295.85,284.99,292.74,840400.0],["2025-03-06",282.8,286.68,268.11,272.77,1048800.0],["2025-03-07",271.45,296.905,268.03,295.56,1586600.0],["2025-03-10",286.55,289.0,263.68,277.18,1706500.0],["2025-03-11",277.45,282.22,269.445,274.91,1046500.0],["2025-03-12",294.66,295.5,280.22,291.02,957100.0],["2025-03-13",288.62,288.9,269.77,272.49,1035300.0],["2025-03-14",280.5,286.74,280.1,283.54,809000.0],["2025-03-17",286.79,301.855,285.0,294.18,919100.0],["2025-03-18",294.91,304.66,283.87,288.81,650000.0],["2025-03-19",289.94,304.62,287.14,301.12,673500.0],["2025-03-20",296.65,314.82,293.295,306.17,606800.0],["2025-03-21",300.7,312.0,294.816,309.3,869200.0],["2025-03-24",319.16,331.73,315.255,330.0,1033400.0],["2025-03-25",333.15,341.09,327.79,340.5,639700.0],["2025-03-26",340.0,341.753,323.43,331.22,1095500.0],["2025-03-27",330.63,340.36,324.2,332.94,695500.0],["2025-03-28",330.23,330.23,307.4,315.0,888400.0],["2025-03-31",307.53,317.345,298.696,310.54,778300.0],["2025-04-01",310.86,328.27,307.0,327.38,667800.0],["2025-04-02",318.56,342.28,317.52,337.56,545000.0],["2025-04-03",315.555,318.0,302.011,313.9,946100.0],["2025-04-04",295.03,300.0,275.0,292.88,1599300.0],["2025-04-07",285.31,319.122,274.97,296.51,1475500.0],["2025-04-08",317.81,319.948,288.765,293.27,922300.0],["2025-04-09",296.3,338.953,289.31,337.4,1298700.0],["2025-04-10",324.04,329.705,309.418,316.94,653500.0],["2025-04-11",316.94,333.75,316.0,329.35,866800.0],["2025-04-14",338.94,340.135,318.895,326.67,612500.0],["2025-04-15",327.21,331.82,324.006,325.17,437200.0],["2025-04-16",320.53,332.734,318.0,326.4,569700.0],["2025-04-17",329.27,332.91,320.54,326.5,523600.0],["2025-04-21",324.79,326.295,308.568,316.07,506900.0],["2025-04-22",322.5,337.8,321.88,336.34,592200.0],["2025-04-23",364.45,378.52,362.135,370.0,1104500.0],["2025-04-24",370.0,381.18,366.98,375.02,620600.0],["2025-04-25",377.68,386.367,362.9,381.83,1133400.0],["2025-04-28",383.79,389.95,374.345,384.34,614800.0],["2025-04-29",383.21,396.858,372.685,385.13,1410500.0],["2025-04-30",371.31,390.41,371.31,389.48,966800.0],["2025-05-01",396.18,406.0,390.0,400.0,1429000.0],["2025-05-02",436.925,487.0,433.0,486.42,3054900.0],["2025-05-05",480.66,504.31,475.53,494.13,1868900.0],["2025-05-06",480.65,493.63,473.52,490.55,1493500.0],["2025-05-07",491.31,504.5,491.06,495.56,1054100.0],["2025-05-08",505.07,509.005,492.75,503.57,744600.0],["2025-05-09",505.0,513.87,500.26,512.75,604300.0],["2025-05-12",532.72,533.257,503.0,517.83,949400.0],["2025-05-13",519.36,536.871,514.805,531.46,823900.0],["2025-05-14",536.15,544.93,532.562,540.68,841300.0],["2025-05-15",536.0,541.46,527.0,530.52,751900.0],["2025-05-16",525.0,536.0,522.26,529.05,698200.0],["2025-05-19",517.79,531.019,515.2,520.23,733300.0],["2025-05-20",517.58,526.92,514.04,525.73,764200.0],["2025-05-21",522.77,531.94,510.72,514.3,840800.0],["2025-05-22",511.11,526.3,510.982,517.8,537900.0],["2025-05-23",512.31,524.415,510.0,520.21,459400.0],["2025-05-27",528.024,529.77,512.1,525.0,524000.0],["2025-05-28",524.42,530.0,521.31,524.4,432400.0],["2025-05-29",530.47,531.69,512.54,513.39,618400.0],["2025-05-30",506.76,521.61,496.265,519.61,1136600.0],["2025-06-02",519.76,528.07,513.21,526.85,680500.0],["2025-06-03",529.57,534.5,512.0,513.37,691500.0],["2025-06-04",515.0,523.325,510.67,518.79,638100.0],["2025-06-05",530.18,531.873,518.0,522.99,741000.0],["2025-06-06",524.8,540.3,510.883,512.95,929400.0],["2025-06-09",509.48,509.48,485.53,497.93,1006900.0],["2025-06-10",499.6,503.49,475.41,486.02,1135100.0],["2025-06-11",486.94,487.9,471.92,473.78,967200.0],["2025-06-12",475.36,482.57,470.15,481.48,651100.0],["2025-06-13",471.94,485.0,471.05,478.48,550500.0],["2025-06-16",482.57,489.0,471.79,474.9,695200.0],["2025-06-17",470.71,478.965,466.0,476.3,455000.0],["2025-06-18",478.84,482.684,473.18,478.73,486600.0],["2025-06-20",477.42,483.03,465.8,471.57,1337700.0],["2025-06-23",470.0,472.12,446.75,448.54,1246400.0],["2025-06-24",454.65,455.755,417.28,422.79,1559300.0],["2025-06-25",435.04,437.4,396.51,397.68,1433100.0],["2025-06-26",402.0,408.37,383.595,398.66,1379700.0],["2025-06-27",402.43,412.59,389.335,411.26,1580500.0],["2025-06-30",416.35,426.8,409.1,410.02,903100.0],["2025-07-01",409.24,413.72,394.15,403.06,779400.0],["2025-07-02",400.0,406.03,395.55,397.0,637400.0],["2025-07-03",397.11,402.27,388.26,391.86,552200.0],["2025-07-07",390.75,397.54,382.33,396.45,993100.0],["2025-07-08",400.3,406.679,373.11,389.45,1445100.0],["2025-07-09",390.0,400.43,383.68,390.75,834100.0],["2025-07-10",390.75,391.81,378.95,380.44,875500.0],["2025-07-11",381.38,383.8,368.43,370.82,680800.0],["2025-07-14",371.36,386.93,368.0,376.42,1023000.0],["2025-07-15",377.8,382.59,372.136,378.31,588400.0],["2025-07-16",378.31,378.31,355.06,361.35,1110800.0],["2025-07-17",361.51,366.0,358.17,361.95,865000.0],["2025-07-18",358.34,371.866,352.81,370.49,1039000.0],["2025-07-21",371.0,372.005,354.05,355.85,809500.0],["2025-07-22",357.53,363.14,351.29,356.23,632500.0],["2025-07-23",358.0,366.64,357.65,359.79,1047600.0],["2025-07-24",360.85,364.015,356.0,360.95,672800.0],["2025-07-25",362.42,365.36,360.11,364.09,626200.0],["2025-07-28",362.25,364.06,335.1,340.49,1779300.0],["2025-07-29",342.5,342.75,331.22,333.71,966700.0],["2025-07-30",335.08,341.89,331.51,341.34,765700.0],["2025-07-31",342.82,357.26,338.046,346.55,1241200.0],["2025-08-01",342.23,344.33,330.32,338.99,1016300.0],["2025-08-04",343.29,352.87,341.252,352.36,973700.0],["2025-08-05",354.6,356.47,338.5,340.31,1353800.0],["2025-08-06",343.8,347.25,334.01,343.61,3158600.0],["2025-08-07",446.0,468.0,378.0,390.84,8187900.0],["2025-08-08",404.5,415.76,362.58,370.34,3839600.0],["2025-08-11",371.44,373.5,336.395,340.59,2721400.0],["2025-08-12",342.9,344.408,317.79,322.93,2612800.0],["2025-08-13",324.02,328.925,307.05,327.93,2492800.0],["2025-08-14",327.5,339.14,321.17,329.88,1804000.0],["2025-08-15",329.51,333.95,322.384,326.93,1066200.0],["2025-08-18",338.51,371.63,338.51,369.19,3135600.0],["2025-08-19",367.01,368.394,338.0,340.66,1905200.0],["2025-08-20",338.28,340.75,322.71,338.88,1336700.0],["2025-08-21",336.58,346.91,331.455,345.52,1319300.0],["2025-08-22",343.95,355.0,329.35,331.87,1959800.0],["2025-08-25",331.83,339.49,317.19,321.44,1428100.0],["2025-08-26",321.39,322.0,307.81,316.02,2170200.0],["2025-08-27",317.0,324.4,316.03,317.93,1202600.0],["2025-08-28",317.22,325.9,316.276,322.78,730500.0],["2025-08-29",319.78,320.055,293.66,297.86,2280200.0],["2025-09-02",291.245,298.416,287.209,289.98,1463000.0],["2025-09-03",286.44,292.0,277.24,282.515,1735000.0],["2025-09-04",275.13,278.28,267.39,272.7,2477300.0],["2025-09-05",273.25,273.3,263.68,271.18,1825600.0],["2025-09-08",265.83,276.49,264.815,271.28,1493900.0],["2025-09-09",272.16,287.5,256.63,273.49,3373800.0],["2025-09-10",274.1,286.83,272.0,285.91,2055900.0],["2025-09-11",296.22,315.48,291.0,309.34,3794500.0],["2025-09-12",314.25,319.68,300.5,307.91,2173200.0],["2025-09-15",308.0,309.99,284.68,285.11,2130300.0],["2025-09-16",289.5,296.8,271.0,280.74,2300300.0],["2025-09-17",267.79,281.939,264.85,279.16,2254200.0],["2025-09-18",283.75,291.24,281.64,289.67,1339100.0],["2025-09-19",290.3,291.476,285.46,290.9,1530200.0],["2025-09-22",289.45,310.92,288.54,309.34,1956300.0],["2025-09-23",305.46,305.485,293.5,299.5,1454300.0],["2025-09-24",302.06,304.237,293.83,301.17,1348300.0],["2025-09-25",295.58,315.205,294.45,313.49,1655300.0],["2025-09-26",311.84,327.71,309.79,326.39,1601500.0],["2025-09-29",320.08,336.22,314.68,328.78,1737000.0],["2025-09-30",331.2,332.0,312.09,321.84,1770900.0],["2025-10-01",320.57,322.05,293.03,303.72,2346000.0],["2025-10-02",304.01,313.3,299.0,313.0,1468500.0],["2025-10-03",315.55,330.33,315.34,322.63,1393100.0],["2025-10-06",322.63,330.0,315.48,320.31,1597100.0],["2025-10-07",321.22,323.57,314.0,319.98,812200.0],["2025-10-08",321.55,350.0,320.6,347.27,1591100.0],["2025-10-09",348.0,353.0,332.21,337.19,1269800.0],["2025-10-10",340.45,347.6,323.107,325.0,988400.0],["2025-10-13",330.16,331.638,323.0,330.0,775300.0],["2025-10-14",323.82,336.0,320.63,332.6,801500.0],["2025-10-15",334.03,343.998,333.33,341.08,744600.0],["2025-10-16",340.59,343.25,320.21,330.56,1845200.0],["2025-10-17",326.01,334.29,322.0,324.02,828700.0],["2025-10-20",326.02,328.53,304.23,312.73,1508600.0],["2025-10-21",312.48,325.93,311.35,317.61,967800.0],["2025-10-22",318.95,320.345,301.744,307.57,850500.0],["2025-10-23",303.76,317.6,303.76,313.45,567800.0],["2025-10-24",318.0,322.09,311.12,312.0,731900.0],["2025-10-27",317.35,318.84,305.16,306.73,980800.0],["2025-10-28",307.1,309.24,293.51,293.88,1039300.0],["2025-10-29",290.0,290.34,272.21,272.76,2332200.0],["2025-10-30",272.59,277.49,262.3,262.82,1217300.0],["2025-10-31",267.055,270.865,259.71,270.64,1428900.0],["2025-11-03",278.82,279.98,260.4,264.93,1320000.0],["2025-11-04",261.0,268.01,257.29,262.04,1440100.0],["2025-11-05",262.78,268.97,260.0,260.02,3813100.0],["2025-11-06",194.24,195.99,182.0,193.74,13059500.0],["2025-11-07",191.0,202.09,189.5,201.21,4340100.0],["2025-11-10",202.79,203.772,190.1,192.8,3332000.0],["2025-11-11",192.0,196.4,186.0,194.89,3037600.0],["2025-11-12",194.89,195.228,186.43,186.58,1800700.0],["2025-11-13",185.9,188.8,182.59,186.54,1697700.0],["2025-11-14",184.34,192.8,183.58,185.07,1912900.0],["2025-11-17",181.68,181.93,175.5,178.27,2431900.0],["2025-11-18",178.23,181.85,172.88,175.45,2251400.0],["2025-11-19",175.85,177.97,168.84,174.48,2112300.0],["2025-11-20",176.1,177.63,166.27,168.01,1672200.0],["2025-11-21",167.755,176.34,166.32,172.78,2157900.0],["2025-11-24",175.0,175.0,167.88,172.47,1815100.0],["2025-11-25",171.16,177.55,167.47,175.76,1340400.0],["2025-11-26",178.26,191.97,177.82,188.43,2710400.0],["2025-11-28",192.35,194.2,187.333,191.41,1247600.0],["2025-12-01",189.53,192.12,185.01,185.45,1565900.0],["2025-12-02",186.205,187.42,182.53,182.61,1017900.0],["2025-12-03",183.35,186.36,181.2,185.34,1082900.0],["2025-12-04",186.55,189.3,183.88,188.38,976000.0],["2025-12-05",188.6,201.79,187.9,199.75,2127200.0],["2025-12-08",198.87,210.31,197.08,207.92,2632200.0],["2025-12-09",205.36,213.37,202.09,209.08,1737900.0],["2025-12-10",210.18,210.5,194.91,197.44,2057900.0],["2025-12-11",197.77,204.23,197.61,200.96,1457400.0],["2025-12-12",200.96,208.847,192.137,196.28,1615400.0],["2025-12-15",197.75,197.75,185.58,185.97,1623500.0],["2025-12-16",185.55,189.18,183.57,186.77,1250800.0],["2025-12-17",186.61,193.64,183.72,183.95,1237000.0],["2025-12-18",186.385,187.96,179.08,182.89,1423900.0],["2025-12-19",186.516,188.3,182.147,185.96,1908700.0],["2025-12-22",185.68,191.815,183.36,185.37,1459900.0],["2025-12-23",184.24,184.515,177.62,179.26,1388100.0],["2025-12-24",179.65,181.673,177.22,180.69,533100.0],["2025-12-26",180.5,182.17,179.12,181.66,678500.0],["2025-12-29",180.82,182.255,178.5,180.17,1232600.0],["2025-12-30",180.0,181.5,176.88,177.14,1074400.0],["2025-12-31",176.79,178.25,174.81,175.5,1214700.0],["2026-01-02",176.73,179.45,174.009,176.48,1286000.0],["2026-01-05",185.765,192.92,183.0,185.15,1833500.0],["2026-01-06",189.0,191.81,178.55,178.94,1591400.0],["2026-01-07",178.96,181.04,171.8,176.3,2074000.0],["2026-01-08",172.0,174.51,169.63,173.87,1547700.0],["2026-01-09",175.91,179.01,171.9,176.66,1013300.0],["2026-01-12",170.05,170.096,161.3,161.74,4263700.0],["2026-01-13",162.002,167.67,160.12,165.8,2690800.0],["2026-01-14",165.49,167.01,156.0,156.27,2363800.0],["2026-01-15",157.75,163.35,153.9,154.42,2663100.0],["2026-01-16",154.42,154.55,147.7,150.16,2318200.0],["2026-01-20",150.04,153.28,147.7,148.58,2060400.0],["2026-01-21",148.31,149.69,142.1,146.81,2650100.0],["2026-01-22",149.245,156.955,148.24,153.7,1838000.0],["2026-01-23",153.93,161.28,153.85,155.975,2074700.0],["2026-01-26",155.53,155.89,148.52,151.56,1719200.0],["2026-01-27",151.56,152.0,144.2,146.08,1604300.0],["2026-01-28",146.875,148.18,142.31,142.8,1570500.0],["2026-01-29",141.325,143.167,136.99,139.47,2460600.0],["2026-01-30",139.45,139.45,133.5,134.06,2277300.0],["2026-02-02",133.88,136.54,130.22,131.93,1978300.0],["2026-02-03",129.11,129.5,119.61,120.28,5020800.0],["2026-02-04",119.53,123.8,112.41,116.9,5492000.0],["2026-02-05",117.948,125.0,113.77,114.34,3720200.0],["2026-02-06",116.165,119.64,113.6,119.4,2292700.0],["2026-02-09",119.25,119.76,114.02,118.91,2164500.0],["2026-02-10",121.29,125.88,118.9,120.7,2032400.0],["2026-02-11",116.102,117.3,107.16,109.3,4536400.0],["2026-02-12",110.63,113.245,107.615,112.05,3037000.0],["2026-02-13",113.64,115.99,110.19,112.57,1914000.0],["2026-02-17",113.06,113.85,107.784,112.08,2113800.0],["2026-02-18",112.01,116.17,107.85,112.46,2698900.0],["2026-02-19",112.97,114.04,110.55,111.11,1317200.0],["2026-02-20",111.04,114.5,109.31,112.94,1831500.0],["2026-02-23",112.35,112.35,104.51,106.135,2188900.0],["2026-02-24",106.12,110.1,105.01,109.43,1798800.0],["2026-02-25",109.58,112.5,108.385,111.65,2151600.0],["2026-02-26",112.54,119.14,111.49,117.45,8048900.0],["2026-02-27",92.26,101.45,91.99,101.0,20124200.0],["2026-03-02",98.4,100.89,94.29,100.82,4176900.0],["2026-03-03",99.7,102.93,96.29,101.61,3135400.0],["2026-03-04",100.87,105.4,95.95,96.17,3397800.0],["2026-03-05",98.6,104.115,98.15,101.54,4567100.0],["2026-03-06",100.17,102.105,98.925,101.92,2011500.0],["2026-03-09",100.82,104.38,98.59,100.42,3049000.0],["2026-03-10",100.42,101.76,94.95,95.18,2934800.0],["2026-03-11",95.6,98.98,95.6,98.81,2110900.0],["2026-03-12",98.49,99.01,94.04,94.92,2167700.0],["2026-03-13",95.32,98.44,93.927,98.39,2395800.0],["2026-03-16",98.47,103.99,98.05,101.95,2867600.0],["2026-03-17",101.81,108.169,101.5,104.36,2188300.0],["2026-03-18",101.1,104.05,99.76,100.05,1386600.0],["2026-03-19",101.195,103.73,99.2,99.605,1310700.0],["2026-03-20",98.152,100.09,96.52,98.05,2028200.0],["2026-03-23",99.17,100.945,98.41,99.75,1163600.0],["2026-03-24",99.25,99.8,96.41,97.68,1305000.0],["2026-03-25",99.89,101.85,96.81,99.12,1137400.0],["2026-03-26",97.75,100.43,97.64,98.11,1242600.0],["2026-03-27",96.8,97.7,91.61,95.35,1857500.0],["2026-03-30",94.568,97.525,92.9,94.12,1441700.0],["2026-03-31",95.38,102.5,95.38,98.57,1803600.0],["2026-04-01",98.76,100.435,95.85,96.19,1542700.0],["2026-04-02",95.555,98.54,94.1,96.54,1156300.0],["2026-04-06",95.64,100.88,95.64,99.38,1254100.0],["2026-04-07",98.94,100.38,94.21,96.29,1142600.0],["2026-04-08",100.96,103.0,90.11,91.06,3128200.0],["2026-04-09",91.57,93.34,87.89,90.53,2537900.0],["2026-04-10",91.15,94.18,89.32,90.03,1826800.0],["2026-04-13",90.135,93.84,88.91,93.53,1587000.0],["2026-04-14",95.0,96.68,90.98,91.46,1751000.0],["2026-04-15",92.6,99.15,92.6,98.78,2013200.0],["2026-04-16",101.02,104.33,99.58,103.45,2122100.0],["2026-04-17",105.888,107.28,99.81,100.51,2127800.0],["2026-04-20",100.562,104.965,99.895,104.84,1693300.0],["2026-04-21",104.68,107.34,102.51,102.63,1646100.0],["2026-04-22",102.64,105.62,101.43,105.52,1382100.0],["2026-04-23",103.84,104.49,98.3,100.29,1496200.0],["2026-04-24",100.415,104.0,98.6,103.45,1589400.0],["2026-04-27",102.447,106.215,102.0,103.3,1321900.0],["2026-04-28",102.18,107.525,102.18,106.24,1485100.0],["2026-04-29",110.0,110.0,103.33,106.82,1488900.0],["2026-04-30",105.91,110.75,104.43,110.1,1490600.0],["2026-05-01",113.5,114.776,110.225,111.25,1908300.0],["2026-05-04",110.84,115.93,110.23,110.23,5045700.0],["2026-05-05",108.39,108.88,98.5,104.03,5997900.0],["2026-05-06",104.03,106.69,102.09,105.02,2425700.0],["2026-05-07",105.53,115.5,105.53,113.61,2617000.0],["2026-05-08",112.73,112.73,104.82,107.99,1939000.0],["2026-05-11",107.82,109.47,104.975,105.15,1486000.0],["2026-05-12",104.78,107.93,101.83,106.01,1562100.0],["2026-05-13",105.0,105.61,100.884,104.98,1445500.0],["2026-05-14",104.775,112.215,104.77,109.155,1587000.0],["2026-05-15",109.34,112.88,107.81,112.06,1496000.0],["2026-05-18",111.49,115.76,110.47,113.24,1585800.0],["2026-05-19",117.2,118.75,111.885,114.1,1817200.0],["2026-05-20",111.0,111.525,106.64,106.82,1538500.0],["2026-05-21",105.88,107.36,104.52,105.64,1091600.0],["2026-05-22",106.14,109.17,105.131,106.61,968300.0],["2026-05-26",107.22,109.5,103.68,106.48,1164100.0],["2026-05-27",105.14,110.1,104.7,107.82,805900.0],["2026-05-28",107.17,111.6,105.75,108.67,639600.0],["2026-05-29",108.5,114.33,106.51,111.36,1305300.0],["2026-06-01",115.0,120.3,113.7,117.97,1906900.0],["2026-06-02",116.5,116.5,108.62,109.95,1724000.0],["2026-06-03",109.67,112.215,104.61,107.4,1878600.0],["2026-06-04",110.0,112.9,106.76,109.15,1086200.0],["2026-06-05",110.8,112.89,106.05,109.03,1044100.0],["2026-06-08",107.77,120.31,107.0,117.96,2100200.0],["2026-06-09",117.125,125.837,115.14,117.86,1825400.0],["2026-06-10",115.31,126.96,114.0,121.92,2119700.0],["2026-06-11",121.61,124.19,116.81,123.845,1378400.0],["2026-06-12",123.51,124.99,117.19,122.63,1108000.0],["2026-06-15",122.75,129.8,119.93,127.06,1510500.0],["2026-06-16",125.99,129.4,123.46,128.07,960800.0],["2026-06-17",127.8,132.0,123.02,123.39,1356100.0],["2026-06-18",123.7,126.66,121.102,125.56,1663800.0],["2026-06-22",124.58,130.0,123.03,127.25,1360700.0],["2026-06-23",128.22,133.83,124.616,132.18,1992600.0],["2026-06-24",132.95,137.97,131.055,132.15,2642200.0],["2026-06-25",131.48,131.575,118.87,119.94,1734100.0],["2026-06-26",120.2,125.0,118.52,121.49,2306800.0],["2026-06-29",121.93,123.8,114.58,116.03,1684300.0],["2026-06-30",113.55,117.54,113.49,115.02,938700.0],["2026-07-01",117.39,123.79,116.935,121.215,1177400.0],["2026-07-02",119.99,126.88,115.51,125.76,1002400.0],["2026-07-06",122.9,134.67,122.13,129.72,1653812.7762],["2026-07-07",132.96,135,130.34,131.95,1109771.332976],["2026-07-08",129.97,130.27,126.11,127.57,896935.342556],["2026-07-09",125.02,132.3,123.48,129.95,917607.778008],["2026-07-10",132.2,133.5,124.64,124.76,634742.178237],["2026-07-13",126.63,132.505,124.83,132.34,858371.78035],["2026-07-14",128,132.25,126.5,128.35,760890.305658],["2026-07-15",130.6,134.6,129.9001,131.22,907774.945498],["2026-07-16",133.4,134.29,127.58,128.94,831615.673942],["2026-07-17",131.55,135.8192,130.755,133.85,1106818.128132],["2026-07-20",132.68,136.8791,131.02,133.89,733415.718388],["2026-07-21",129.91,133.66,124.01,124.71,1122251.466225],["2026-07-22",125.57,125.72,119.1454,119.51,867472.926662],["2026-07-23",120.33,121.4,117.21,120.67,761987.050265],["2026-07-24",122.01,124.2,118.28,122.24,695859.583179],["2026-07-27",125.5,134.36,123.3825,132.82,1281260.182251],["2026-07-28",135,141.45,134.03,140.73,1528692.776585],["2026-07-29",139.28,143.8,138.8,140.17,1486177.461147],["2026-07-30",135.9,136.31,129.6701,133.6,787314.193763],["2026-07-31",131.75,134.99,130.5,134.81,1025848.510487],["2026-08-03",138.06,139.25,134.9,135.8,996817.277378],["2026-08-04",125.404,137.8,124.75,137.75,1941119.082054],["2026-08-05",138.21,139,133.45,135.32,1835386.31711],["2026-08-06",130.11,135.14,112.0205,122.58,3823328.322591],["2026-08-07",122.98,131.105,122.98,130.9,1498054.78895],["2026-08-10",129.8,137.4,128.5,132.9,508884.734756],["2026-08-11",136.025,138.49,134,135.44,860069.276057],["2026-08-12",132.84,136.23,128.18,134.63,958211.474104],["2026-08-13",136.5,146.85,135,144.1,1640869.927454],["2026-08-14",143.4,143.93,132.57,132.83,1064312.137021]]}