{"t":"GPOR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-18",62.0,74.73,62.0,72.95,4700.0],["2021-05-19",67.0,82.16,64.953,68.01,100900.0],["2021-05-20",64.0,70.0,64.0,66.05,48000.0],["2021-05-21",64.51,65.125,63.0,63.59,54500.0],["2021-05-24",59.9,63.95,59.9,63.0,32300.0],["2021-05-25",58.75,62.55,58.71,61.8,12700.0],["2021-05-26",60.8,62.17,60.8,61.21,11400.0],["2021-05-27",63.34,65.7,62.228,62.23,18700.0],["2021-05-28",61.6,64.76,61.6,62.5,4700.0],["2021-06-01",62.5,63.81,61.605,63.53,109600.0],["2021-06-02",63.0,63.87,62.95,63.5,17600.0],["2021-06-03",62.63,64.27,62.33,63.6,65100.0],["2021-06-04",63.705,64.5,62.0,63.55,41100.0],["2021-06-07",63.12,64.09,61.0,62.17,31100.0],["2021-06-08",61.225,63.165,61.01,61.79,108400.0],["2021-06-09",61.79,63.2,60.01,62.97,41200.0],["2021-06-10",63.0,63.99,63.0,63.6,39600.0],["2021-06-11",64.88,66.63,64.88,65.75,95500.0],["2021-06-14",65.48,66.51,65.21,65.73,15800.0],["2021-06-15",65.8,67.0,65.8,66.7,204200.0],["2021-06-16",66.27,66.27,65.0,65.1,20600.0],["2021-06-17",65.09,65.09,64.27,64.27,3200.0],["2021-06-18",63.72,63.79,62.82,62.82,17600.0],["2021-06-21",62.74,65.5,62.74,64.0,51700.0],["2021-06-22",64.24,64.78,63.02,64.19,15900.0],["2021-06-23",63.89,64.95,63.89,64.48,33600.0],["2021-06-24",65.105,65.105,64.194,64.61,20500.0],["2021-06-25",64.8,65.744,64.75,64.75,27700.0],["2021-06-28",64.75,65.35,62.24,62.52,26500.0],["2021-06-29",62.75,63.426,61.186,62.59,27600.0],["2021-06-30",62.4,65.33,62.4,64.7,48500.0],["2021-07-01",62.04,66.0,62.04,65.82,41800.0],["2021-07-02",65.15,66.0,64.49,64.49,17700.0],["2021-07-06",64.46,64.59,62.468,63.09,8100.0],["2021-07-07",63.52,65.11,63.52,63.86,19300.0],["2021-07-08",64.08,65.3,63.59,65.3,12100.0],["2021-07-09",65.31,66.46,65.2,66.31,55700.0],["2021-07-12",65.9,70.24,65.9,68.79,35200.0],["2021-07-13",67.89,69.57,67.42,69.33,36000.0],["2021-07-14",68.79,69.69,67.083,68.5,33500.0],["2021-07-15",68.22,69.22,68.05,68.24,43600.0],["2021-07-16",68.61,68.61,66.5,67.7,26800.0],["2021-07-19",66.13,66.13,63.0,63.02,18600.0],["2021-07-20",63.6,64.47,60.43,61.62,142500.0],["2021-07-21",62.59,66.415,62.59,65.75,17300.0],["2021-07-22",65.88,66.475,65.0,65.64,11400.0],["2021-07-23",65.91,66.893,64.81,65.0,28100.0],["2021-07-26",65.58,69.05,65.44,67.49,57800.0],["2021-07-27",67.13,69.123,65.78,66.88,29900.0],["2021-07-28",66.74,67.31,66.74,66.88,14600.0],["2021-07-29",67.35,68.98,66.96,68.71,25000.0],["2021-07-30",68.75,68.75,67.28,68.3,11500.0],["2021-08-02",68.8,68.989,67.59,68.18,36400.0],["2021-08-03",67.35,71.18,66.0,70.76,33100.0],["2021-08-04",70.0,71.12,69.29,69.36,144400.0],["2021-08-05",69.71,70.315,69.02,69.4,71400.0],["2021-08-06",69.88,70.355,66.973,68.55,25900.0],["2021-08-09",68.0,68.0,65.5,66.76,47600.0],["2021-08-10",67.0,67.39,65.81,67.25,31500.0],["2021-08-11",66.94,67.285,65.35,66.44,27700.0],["2021-08-12",66.63,67.105,65.29,66.89,16700.0],["2021-08-13",66.8,67.25,66.52,66.52,22000.0],["2021-08-16",66.04,66.04,64.35,65.01,22800.0],["2021-08-17",64.35,65.595,64.025,64.81,48600.0],["2021-08-18",64.0,65.44,64.0,64.64,37000.0],["2021-08-19",64.0,65.84,64.0,64.76,23700.0],["2021-08-20",64.24,65.55,64.24,64.42,19600.0],["2021-08-23",65.16,65.295,64.3,64.85,18800.0],["2021-08-24",65.26,65.655,64.2,65.21,12700.0],["2021-08-25",64.98,66.65,64.75,65.25,22600.0],["2021-08-26",64.81,65.47,64.43,64.99,15900.0],["2021-08-27",65.24,67.5,65.24,67.31,73100.0],["2021-08-30",67.0,67.475,66.1,66.15,18000.0],["2021-08-31",66.28,68.01,66.0,66.86,42400.0],["2021-09-01",66.65,67.95,66.215,67.94,44500.0],["2021-09-02",68.12,70.13,68.05,69.0,49600.0],["2021-09-03",69.38,70.2,69.27,69.92,38600.0],["2021-09-07",70.39,72.38,70.38,71.71,181900.0],["2021-09-08",72.04,72.86,70.83,71.74,72500.0],["2021-09-09",71.62,72.5,71.17,71.76,55100.0],["2021-09-10",72.0,72.0,70.528,71.27,54200.0],["2021-09-13",71.09,73.02,71.09,72.17,102900.0],["2021-09-14",72.5,73.56,71.52,73.04,105100.0],["2021-09-15",74.41,78.14,74.35,76.72,306700.0],["2021-09-16",76.9,79.98,76.677,79.97,311800.0],["2021-09-17",80.0,81.935,78.57,78.57,923800.0],["2021-09-20",77.94,79.74,76.322,78.27,130200.0],["2021-09-21",79.2,80.75,78.56,78.59,128100.0],["2021-09-22",79.29,79.84,77.215,78.0,32700.0],["2021-09-23",77.02,87.26,77.02,79.98,182800.0],["2021-09-24",80.26,81.86,78.52,81.0,57200.0],["2021-09-27",81.87,83.75,81.87,82.99,77700.0],["2021-09-28",84.28,84.28,81.55,82.79,55300.0],["2021-09-29",82.4,82.46,81.8,82.22,36000.0],["2021-09-30",81.65,82.95,81.0,82.21,38900.0],["2021-10-01",82.06,83.25,81.44,82.02,33000.0],["2021-10-04",81.98,83.53,81.845,83.14,63600.0],["2021-10-05",83.5,83.85,82.1,83.5,83700.0],["2021-10-06",82.74,82.975,81.04,81.93,37000.0],["2021-10-07",82.59,83.71,82.0,82.72,84400.0],["2021-10-08",83.37,85.88,82.75,85.8,49400.0],["2021-10-11",85.67,88.8,85.67,87.86,59700.0],["2021-10-12",88.14,88.855,86.675,87.72,57500.0],["2021-10-13",86.96,87.44,86.35,86.96,56500.0],["2021-10-14",87.11,87.275,86.09,86.73,32300.0],["2021-10-15",86.7,87.36,84.17,84.42,24700.0],["2021-10-18",84.42,85.058,82.37,83.47,56400.0],["2021-10-19",83.52,83.84,82.11,82.94,17700.0],["2021-10-20",82.7,84.63,82.7,84.0,85300.0],["2021-10-21",84.25,86.15,82.62,83.14,22200.0],["2021-10-22",83.38,84.581,82.69,83.0,18600.0],["2021-10-25",83.23,84.805,83.23,84.19,56800.0],["2021-10-26",84.51,86.21,84.18,84.74,45200.0],["2021-10-27",84.0,85.6,83.205,84.0,56400.0],["2021-10-28",84.4,85.99,83.84,83.97,24900.0],["2021-10-29",83.71,83.83,81.84,82.04,109700.0],["2021-11-01",82.7,83.85,81.74,82.35,28600.0],["2021-11-02",82.34,83.26,81.201,82.5,66400.0],["2021-11-03",83.26,83.63,79.7,81.66,96900.0],["2021-11-04",81.94,83.803,80.47,81.37,41500.0],["2021-11-05",81.32,82.01,79.6,81.84,24500.0],["2021-11-08",81.59,83.64,81.19,82.49,31100.0],["2021-11-09",82.06,82.72,80.29,82.16,64300.0],["2021-11-10",81.73,82.155,79.17,79.27,90900.0],["2021-11-11",79.06,82.09,78.9,79.46,39100.0],["2021-11-12",80.1,81.35,79.28,79.5,197600.0],["2021-11-15",79.76,81.01,78.86,80.22,148400.0],["2021-11-16",80.76,81.75,79.64,80.8,110500.0],["2021-11-17",80.18,83.6,79.9,80.6,63700.0],["2021-11-18",80.86,82.75,79.02,79.07,66300.0],["2021-11-19",78.08,78.7,76.48,77.26,46400.0],["2021-11-22",77.27,80.04,77.27,78.14,54200.0],["2021-11-23",78.5,80.05,78.5,79.8,46800.0],["2021-11-24",79.25,81.6,79.25,81.6,80100.0],["2021-11-26",79.79,81.26,79.04,79.5,148200.0],["2021-11-29",80.62,81.98,78.63,78.64,44700.0],["2021-11-30",77.81,78.48,72.29,72.99,357200.0],["2021-12-01",73.95,74.41,66.4,67.12,138100.0],["2021-12-02",66.43,67.55,65.0,66.51,141400.0],["2021-12-03",67.17,68.87,65.86,66.01,97800.0],["2021-12-06",66.59,66.59,64.81,65.01,68100.0],["2021-12-07",65.77,69.59,65.77,68.31,112600.0],["2021-12-08",67.955,70.89,67.23,70.39,45800.0],["2021-12-09",70.0,70.99,67.31,67.37,49200.0],["2021-12-10",67.81,68.5,65.57,67.18,45800.0],["2021-12-13",67.01,67.9,65.725,66.55,75700.0],["2021-12-14",65.75,67.42,65.68,66.89,43800.0],["2021-12-15",66.55,67.22,64.723,66.7,80200.0],["2021-12-16",67.02,71.49,67.02,68.93,130900.0],["2021-12-17",68.84,70.62,67.04,70.16,366300.0],["2021-12-20",68.95,69.45,67.21,68.48,90900.0],["2021-12-21",69.65,73.306,69.65,72.46,47700.0],["2021-12-22",72.41,74.535,72.41,73.75,34200.0],["2021-12-23",73.63,74.645,71.245,71.77,35400.0],["2021-12-27",71.97,76.0,71.29,75.99,44000.0],["2021-12-28",75.78,77.025,75.135,76.4,30400.0],["2021-12-29",76.76,78.005,76.1,76.1,46900.0],["2021-12-30",76.94,76.995,72.97,73.19,36300.0],["2021-12-31",73.47,73.47,71.26,72.03,41700.0],["2022-01-03",73.0,75.87,73.0,75.58,34200.0],["2022-01-04",75.95,78.695,75.95,78.66,108800.0],["2022-01-05",78.79,79.35,75.54,76.01,76000.0],["2022-01-06",77.05,79.01,75.89,77.18,49500.0],["2022-01-07",76.71,77.09,75.7,76.29,31200.0],["2022-01-10",75.45,76.55,75.055,76.0,60400.0],["2022-01-11",75.759,78.2,75.34,77.48,55800.0],["2022-01-12",77.37,78.49,76.79,77.1,61900.0],["2022-01-13",77.02,77.647,75.24,75.43,54400.0],["2022-01-14",75.36,76.89,74.665,76.75,55600.0],["2022-01-18",77.22,77.22,74.0,74.51,44100.0],["2022-01-19",74.51,75.67,73.679,74.21,71600.0],["2022-01-20",73.82,74.88,69.69,69.7,56900.0],["2022-01-21",68.72,70.12,66.18,66.57,65400.0],["2022-01-24",65.03,66.13,62.727,64.96,182200.0],["2022-01-25",63.94,66.401,62.06,65.11,177100.0],["2022-01-26",65.06,67.53,63.52,63.69,79500.0],["2022-01-27",64.78,65.31,62.735,63.91,70400.0],["2022-01-28",63.61,65.753,62.28,64.44,65000.0],["2022-01-31",64.55,67.431,64.26,65.45,87400.0],["2022-02-01",65.45,68.92,65.15,68.37,218800.0],["2022-02-02",69.96,69.96,67.29,68.79,32200.0],["2022-02-03",68.06,69.015,66.37,66.96,47000.0],["2022-02-04",67.66,67.995,66.35,66.95,44600.0],["2022-02-07",66.35,67.1,65.29,66.74,28100.0],["2022-02-08",66.55,66.55,64.31,64.7,42800.0],["2022-02-09",65.1,65.68,64.26,65.45,19000.0],["2022-02-10",64.47,66.81,63.35,63.88,62800.0],["2022-02-11",64.11,66.2,63.77,64.0,99100.0],["2022-02-14",63.74,63.92,61.41,62.97,70400.0],["2022-02-15",62.37,64.81,61.73,64.62,38300.0],["2022-02-16",64.92,65.485,63.57,63.7,49200.0],["2022-02-17",63.39,64.64,61.75,61.99,127100.0],["2022-02-18",61.98,62.37,60.74,61.36,94700.0],["2022-02-22",62.25,63.19,60.46,62.68,61300.0],["2022-02-23",62.87,64.435,62.37,64.07,40100.0],["2022-02-24",64.99,67.4,63.225,65.58,119700.0],["2022-02-25",66.07,66.99,64.61,66.1,68000.0],["2022-02-28",67.0,69.8,66.97,68.98,95200.0],["2022-03-01",69.75,75.5,69.75,73.83,119300.0],["2022-03-02",75.49,77.21,73.61,74.56,78400.0],["2022-03-03",73.79,74.785,71.09,72.26,43100.0],["2022-03-04",71.91,76.43,71.91,75.95,81900.0],["2022-03-07",77.0,81.2,76.13,78.91,108700.0],["2022-03-08",80.05,80.15,75.91,77.73,108200.0],["2022-03-09",75.61,78.42,74.96,77.0,88400.0],["2022-03-10",77.7,77.7,76.12,76.72,114100.0],["2022-03-11",76.58,77.85,76.49,76.79,80800.0],["2022-03-14",75.6,76.48,73.84,74.02,113500.0],["2022-03-15",72.54,74.245,71.41,71.95,181100.0],["2022-03-16",72.61,77.15,72.21,72.5,165400.0],["2022-03-17",73.5,77.65,73.5,77.0,162400.0],["2022-03-18",76.99,78.36,76.35,76.48,110500.0],["2022-03-21",77.58,79.095,77.39,77.9,135000.0],["2022-03-22",77.65,80.53,77.65,79.27,118100.0],["2022-03-23",80.17,81.36,79.51,79.85,106500.0],["2022-03-24",80.08,84.29,79.88,83.7,182900.0],["2022-03-25",82.75,87.5,82.75,87.08,190700.0],["2022-03-28",87.55,89.66,86.13,87.47,277600.0],["2022-03-29",87.15,88.4,85.2,86.57,163300.0],["2022-03-30",87.39,89.53,87.39,88.98,205400.0],["2022-03-31",87.18,90.75,85.99,89.82,147800.0],["2022-04-01",89.3,91.22,89.3,90.5,151000.0],["2022-04-04",91.0,91.805,88.57,89.82,102400.0],["2022-04-05",90.13,91.289,88.31,88.35,196200.0],["2022-04-06",89.17,90.36,86.88,86.88,264100.0],["2022-04-07",86.88,88.65,86.05,87.0,244800.0],["2022-04-08",87.32,90.41,86.84,90.37,303700.0],["2022-04-11",89.32,89.855,88.44,89.17,170900.0],["2022-04-12",90.39,92.84,89.28,90.15,154000.0],["2022-04-13",91.34,92.0,89.59,91.65,99600.0],["2022-04-14",91.5,93.23,90.98,92.1,403500.0],["2022-04-18",92.81,94.57,92.175,92.72,231600.0],["2022-04-19",91.78,92.65,89.99,90.0,131200.0],["2022-04-20",91.22,93.47,90.13,92.48,350800.0],["2022-04-21",93.44,93.44,89.63,90.41,106000.0],["2022-04-22",89.58,91.41,88.86,88.9,85200.0],["2022-04-25",87.61,88.5,85.63,87.87,235900.0],["2022-04-26",87.82,89.64,86.21,89.18,229800.0],["2022-04-27",89.35,93.54,87.695,93.54,176400.0],["2022-04-28",94.16,96.89,92.94,96.75,186700.0],["2022-04-29",97.36,98.675,93.78,93.98,161300.0],["2022-05-02",93.35,95.95,91.62,94.96,125700.0],["2022-05-03",96.63,98.94,95.0,98.22,216100.0],["2022-05-04",101.14,101.39,98.02,101.0,241100.0],["2022-05-05",101.89,101.89,93.74,97.19,190500.0],["2022-05-06",97.0,98.3,94.27,95.45,123100.0],["2022-05-09",92.99,93.82,86.39,86.53,294300.0],["2022-05-10",87.32,90.81,83.67,85.25,302800.0],["2022-05-11",86.35,92.103,86.35,90.17,129400.0],["2022-05-12",89.06,90.84,85.25,85.83,596400.0],["2022-05-13",87.37,89.69,86.61,86.74,447300.0],["2022-05-16",86.69,90.8,85.98,88.87,202300.0],["2022-05-17",89.97,92.87,89.02,91.3,488200.0],["2022-05-18",92.1,92.1,88.42,89.5,165900.0],["2022-05-19",88.31,91.13,88.22,89.98,133900.0],["2022-05-20",90.17,91.35,89.01,91.07,164800.0],["2022-05-23",91.19,97.285,90.231,96.06,160000.0],["2022-05-24",94.73,96.69,94.16,95.74,130600.0],["2022-05-25",95.59,99.64,95.59,99.51,171000.0],["2022-05-26",99.65,102.22,99.6,101.06,248500.0],["2022-05-27",100.88,102.129,98.13,98.28,119900.0],["2022-05-31",99.54,100.15,95.315,96.75,162700.0],["2022-06-01",97.08,102.31,96.55,101.58,181100.0],["2022-06-02",101.88,102.68,100.49,101.18,244800.0],["2022-06-03",100.62,103.85,99.84,101.74,182900.0],["2022-06-06",103.36,107.0,102.62,105.0,223800.0],["2022-06-07",104.79,107.885,104.14,107.08,184100.0],["2022-06-08",108.1,108.1,104.634,105.85,126100.0],["2022-06-09",104.9,105.75,102.32,103.95,108600.0],["2022-06-10",103.39,105.26,101.61,104.37,130000.0],["2022-06-13",102.02,102.77,98.26,98.4,246200.0],["2022-06-14",100.1,100.1,96.38,96.58,255200.0],["2022-06-15",96.92,101.09,96.92,100.09,197800.0],["2022-06-16",97.09,100.0,95.83,96.45,341800.0],["2022-06-17",95.59,97.5,88.92,89.61,775100.0],["2022-06-21",90.79,93.06,89.49,90.84,275500.0],["2022-06-22",86.97,89.27,84.98,85.74,370200.0],["2022-06-23",86.55,86.76,78.11,79.26,355900.0],["2022-06-24",80.41,82.385,76.83,77.14,1859700.0],["2022-06-27",77.64,86.31,77.64,85.58,397300.0],["2022-06-28",87.15,88.09,85.15,86.21,266800.0],["2022-06-29",87.16,87.385,83.255,83.44,220600.0],["2022-06-30",81.47,83.73,78.77,79.51,296000.0],["2022-07-01",80.2,81.04,76.88,80.5,211100.0],["2022-07-05",78.35,78.88,73.45,74.01,303200.0],["2022-07-06",73.24,75.46,69.36,72.71,257600.0],["2022-07-07",74.51,78.0,74.51,77.84,166800.0],["2022-07-08",78.0,79.655,76.68,78.2,184800.0],["2022-07-11",77.79,79.7,76.84,78.71,103700.0],["2022-07-12",76.56,77.38,74.63,75.01,102900.0],["2022-07-13",74.7,78.67,74.7,77.24,76300.0],["2022-07-14",74.88,77.05,73.17,76.98,87600.0],["2022-07-15",78.97,79.15,76.84,78.73,88200.0],["2022-07-18",80.94,81.86,79.65,80.11,165100.0],["2022-07-19",80.99,83.61,80.84,83.51,73400.0],["2022-07-20",82.95,87.52,82.41,87.31,150200.0],["2022-07-21",85.48,85.48,81.97,84.89,115700.0],["2022-07-22",84.47,86.9,83.16,83.58,79200.0],["2022-07-25",84.54,88.19,84.4,87.99,159100.0],["2022-07-26",89.45,91.59,88.45,89.15,77200.0],["2022-07-27",90.55,92.345,89.6,91.75,166300.0],["2022-07-28",92.42,92.65,90.08,91.55,114400.0],["2022-07-29",93.77,95.88,91.95,92.04,292200.0],["2022-08-01",89.67,89.84,84.425,86.29,165400.0],["2022-08-02",84.93,88.92,84.51,88.84,129400.0],["2022-08-03",91.65,93.75,84.71,88.37,189500.0],["2022-08-04",87.72,89.0,86.11,86.29,119400.0],["2022-08-05",85.11,90.173,85.11,87.8,88500.0],["2022-08-08",87.08,88.03,84.79,85.06,88700.0],["2022-08-09",85.83,86.98,85.04,85.45,56000.0],["2022-08-10",85.14,85.655,83.61,84.68,50800.0],["2022-08-11",86.07,88.86,86.07,87.63,156400.0],["2022-08-12",87.22,90.05,87.22,89.75,100200.0],["2022-08-15",86.81,88.71,85.53,88.57,87200.0],["2022-08-16",89.8,91.612,89.05,91.03,67200.0],["2022-08-17",91.13,97.56,91.13,97.16,130000.0],["2022-08-18",98.41,101.1,98.03,99.99,236300.0],["2022-08-19",99.63,100.495,96.72,96.96,116300.0],["2022-08-22",96.38,98.3,94.98,97.46,108800.0],["2022-08-23",99.1,100.03,95.01,95.09,105600.0],["2022-08-24",96.04,100.105,95.68,100.0,83400.0],["2022-08-25",100.25,100.55,97.63,100.09,63100.0],["2022-08-26",100.59,102.58,99.51,100.02,106700.0],["2022-08-29",99.26,102.53,98.84,101.03,126800.0],["2022-08-30",99.12,100.18,94.31,95.15,97000.0],["2022-08-31",93.0,98.555,93.0,97.76,66700.0],["2022-09-01",96.4,97.57,94.57,96.35,152100.0],["2022-09-02",98.58,99.42,97.82,99.25,66200.0],["2022-09-06",99.01,99.01,94.11,95.71,112100.0],["2022-09-07",93.7,94.61,90.81,92.58,89300.0],["2022-09-08",93.02,94.23,92.58,93.88,72800.0],["2022-09-09",95.0,96.43,94.75,96.15,56900.0],["2022-09-12",97.37,97.37,95.8,96.93,70200.0],["2022-09-13",96.2,97.47,95.78,96.59,84300.0],["2022-09-14",97.23,101.632,97.23,100.11,167700.0],["2022-09-15",98.57,99.59,96.5,97.96,117600.0],["2022-09-16",97.48,97.83,91.52,93.27,700600.0],["2022-09-19",90.74,95.97,90.74,95.64,107300.0],["2022-09-20",94.55,94.55,89.0,92.48,127700.0],["2022-09-21",94.33,94.37,91.7,91.86,100100.0],["2022-09-22",93.33,93.33,89.55,89.62,76600.0],["2022-09-23",85.62,85.62,82.45,83.78,173800.0],["2022-09-26",82.6,85.186,82.16,82.27,138800.0],["2022-09-27",83.17,85.74,82.18,84.49,106700.0],["2022-09-28",85.15,90.03,85.15,89.44,84900.0],["2022-09-29",88.08,88.87,84.49,87.97,89800.0],["2022-09-30",86.58,90.03,85.76,88.29,82000.0],["2022-10-03",91.2,93.94,90.36,93.23,104000.0],["2022-10-04",96.08,97.75,95.01,97.3,131000.0],["2022-10-05",97.3,98.05,95.94,97.38,118600.0],["2022-10-06",96.8,98.145,96.42,96.94,75600.0],["2022-10-07",96.75,98.56,94.69,95.22,140800.0],["2022-10-10",96.35,96.59,93.15,94.06,84200.0],["2022-10-11",92.54,94.79,90.965,93.1,97200.0],["2022-10-12",92.7,93.78,91.165,93.23,79100.0],["2022-10-13",92.21,96.68,92.21,96.02,94200.0],["2022-10-14",94.59,96.57,91.38,91.55,56700.0],["2022-10-17",91.7,93.31,90.74,91.79,81900.0],["2022-10-18",91.58,92.855,90.28,92.0,55200.0],["2022-10-19",92.14,93.0,91.42,92.11,164900.0],["2022-10-20",92.28,92.43,87.73,87.89,102500.0],["2022-10-21",88.11,88.11,84.65,85.93,82300.0],["2022-10-24",85.34,88.62,85.34,86.64,88200.0],["2022-10-25",86.12,89.465,85.41,88.92,88900.0],["2022-10-26",88.93,90.07,87.345,87.82,117000.0],["2022-10-27",88.8,89.365,85.9,86.28,108200.0],["2022-10-28",87.18,88.32,85.97,87.62,83100.0],["2022-10-31",88.58,89.77,87.079,89.51,103300.0],["2022-11-01",91.23,92.98,89.98,91.78,240200.0],["2022-11-02",90.07,92.07,86.23,86.26,103900.0],["2022-11-03",84.83,86.28,81.6,83.22,151300.0],["2022-11-04",85.58,87.51,83.62,87.14,143900.0],["2022-11-07",87.65,90.57,87.65,90.1,80100.0],["2022-11-08",90.02,90.02,86.96,88.24,63200.0],["2022-11-09",86.32,86.32,81.341,81.38,94500.0],["2022-11-10",83.64,86.31,83.34,86.31,68700.0],["2022-11-11",87.45,89.055,85.78,87.59,54000.0],["2022-11-14",87.19,89.16,85.26,85.26,70500.0],["2022-11-15",85.76,86.56,83.01,85.83,69700.0],["2022-11-16",84.51,84.51,82.4,82.52,57200.0],["2022-11-17",81.99,84.11,81.72,84.06,41400.0],["2022-11-18",83.15,84.67,82.71,83.04,72800.0],["2022-11-21",81.71,82.8,78.89,82.57,73300.0],["2022-11-22",82.94,84.53,81.93,82.95,61300.0],["2022-11-23",82.94,83.3,81.33,81.51,68300.0],["2022-11-25",82.06,84.32,81.78,81.98,10000.0],["2022-11-28",80.2,80.72,78.69,78.7,64400.0],["2022-11-29",79.35,81.15,79.0,79.55,43500.0],["2022-11-30",80.24,81.66,79.07,81.09,96500.0],["2022-12-01",81.35,82.15,76.41,77.15,246400.0],["2022-12-02",77.48,78.98,76.41,78.01,119700.0],["2022-12-05",78.38,79.385,74.615,74.81,102100.0],["2022-12-06",75.05,75.05,69.805,70.69,126500.0],["2022-12-07",70.98,72.5,69.155,70.65,92700.0],["2022-12-08",71.76,71.76,68.0,68.63,93200.0],["2022-12-09",68.49,68.49,67.17,67.59,67500.0],["2022-12-12",68.13,70.525,66.535,69.88,114000.0],["2022-12-13",72.01,72.09,70.345,70.98,271600.0],["2022-12-14",70.98,71.32,69.51,70.18,163200.0],["2022-12-15",69.57,72.74,69.51,72.74,74600.0],["2022-12-16",70.71,73.58,69.82,72.78,407600.0],["2022-12-19",72.94,72.94,69.28,70.22,144800.0],["2022-12-20",69.56,71.369,69.12,71.14,207700.0],["2022-12-21",73.04,75.12,71.2,74.6,84400.0],["2022-12-22",73.9,73.9,69.93,71.26,93300.0],["2022-12-23",71.61,73.75,71.26,73.72,42100.0],["2022-12-27",74.44,74.555,72.76,74.31,63000.0],["2022-12-28",73.58,73.815,72.258,72.94,98300.0],["2022-12-29",72.71,73.88,72.3,73.75,97700.0],["2022-12-30",73.31,74.31,72.73,73.64,53600.0],["2023-01-03",72.86,74.45,68.96,70.66,182700.0],["2023-01-04",69.5,71.26,69.5,70.62,132600.0],["2023-01-05",71.05,71.69,69.75,71.38,75000.0],["2023-01-06",72.4,75.71,72.4,75.63,75600.0],["2023-01-09",76.61,79.53,76.0,78.63,94000.0],["2023-01-10",77.72,77.72,73.56,76.08,134500.0],["2023-01-11",76.81,77.01,72.33,73.27,97600.0],["2023-01-12",73.9,79.68,73.9,79.14,81800.0],["2023-01-13",78.76,80.84,76.295,80.41,75500.0],["2023-01-17",80.82,81.52,79.6,80.09,40000.0],["2023-01-18",80.42,84.13,78.32,78.84,100900.0],["2023-01-19",78.47,83.0,78.05,82.74,64100.0],["2023-01-20",83.69,83.7,79.06,79.54,122700.0],["2023-01-23",79.95,81.61,78.66,79.82,121100.0],["2023-01-24",78.87,79.48,72.85,72.99,119900.0],["2023-01-25",71.86,72.24,69.99,71.46,87500.0],["2023-01-26",71.47,72.23,69.85,70.43,79600.0],["2023-01-27",69.8,70.535,68.6,70.4,307400.0],["2023-01-30",69.86,70.77,68.24,68.44,98600.0],["2023-01-31",68.29,69.48,67.71,68.15,104100.0],["2023-02-01",67.93,67.93,62.66,64.43,179200.0],["2023-02-02",64.5,64.5,61.46,62.17,208500.0],["2023-02-03",62.1,64.37,62.0,63.04,117900.0],["2023-02-06",62.57,63.0,60.385,60.8,159100.0],["2023-02-07",60.69,64.43,60.69,64.43,113900.0],["2023-02-08",64.1,64.81,60.15,62.19,159900.0],["2023-02-09",62.15,65.63,62.13,63.45,123700.0],["2023-02-10",64.47,66.38,63.82,66.22,73000.0],["2023-02-13",65.38,65.38,63.215,64.0,170700.0],["2023-02-14",63.35,65.34,62.63,64.41,115500.0],["2023-02-15",64.08,65.41,62.49,65.28,89800.0],["2023-02-16",64.52,65.7,63.68,63.7,62400.0],["2023-02-17",62.74,62.74,60.8,62.11,133500.0],["2023-02-21",61.46,63.05,61.055,62.34,154100.0],["2023-02-22",62.34,64.37,61.88,64.26,143800.0],["2023-02-23",65.58,67.0,64.97,66.53,125000.0],["2023-02-24",65.91,69.32,65.27,68.15,183900.0],["2023-02-27",68.39,70.05,66.13,66.82,112000.0],["2023-02-28",66.89,68.2,66.12,66.12,134700.0],["2023-03-01",72.38,78.81,71.465,76.01,531600.0],["2023-03-02",76.03,79.18,76.03,78.17,302100.0],["2023-03-03",77.97,82.89,77.97,82.2,358700.0],["2023-03-06",81.11,81.845,77.19,78.75,178900.0],["2023-03-07",78.38,79.31,77.365,77.83,92300.0],["2023-03-08",77.71,79.85,76.75,78.61,91500.0],["2023-03-09",78.78,80.3,77.25,77.25,108400.0],["2023-03-10",76.83,79.24,74.385,75.26,127000.0],["2023-03-13",72.66,77.005,72.585,73.69,141100.0],["2023-03-14",74.41,78.66,74.25,75.5,136300.0],["2023-03-15",71.85,73.603,69.0,71.53,122100.0],["2023-03-16",69.99,74.81,69.18,74.81,145200.0],["2023-03-17",74.27,75.825,72.64,74.22,208100.0],["2023-03-20",74.54,77.4,74.065,75.95,129900.0],["2023-03-21",77.03,79.04,76.05,78.34,137000.0],["2023-03-22",77.94,77.94,75.05,75.24,114600.0],["2023-03-23",75.74,78.29,75.55,75.9,116900.0],["2023-03-24",74.37,78.43,74.37,77.66,112300.0],["2023-03-27",78.15,79.83,75.785,79.42,98200.0],["2023-03-28",79.04,81.515,78.98,79.2,122400.0],["2023-03-29",79.73,80.155,79.05,79.43,101900.0],["2023-03-30",79.81,80.4,78.3,79.21,77000.0],["2023-03-31",79.99,80.3,79.17,80.0,122200.0],["2023-04-03",82.15,83.5,78.65,79.5,335600.0],["2023-04-04",79.99,80.37,77.26,79.44,107000.0],["2023-04-05",79.23,80.7,76.84,78.45,106500.0],["2023-04-06",78.33,78.64,75.69,75.81,89300.0],["2023-04-10",76.6,80.75,76.185,80.0,210500.0],["2023-04-11",81.05,82.2,79.34,81.63,126300.0],["2023-04-12",81.44,82.37,79.68,80.74,130700.0],["2023-04-13",80.75,82.53,80.06,81.38,94900.0],["2023-04-14",81.32,81.815,80.21,81.48,58600.0],["2023-04-17",82.4,82.81,79.85,80.15,65200.0],["2023-04-18",79.88,80.87,79.14,80.86,61300.0],["2023-04-19",79.19,81.31,79.19,81.22,80200.0],["2023-04-20",80.1,81.67,79.63,81.54,68800.0],["2023-04-21",82.02,83.2,81.28,83.1,100100.0],["2023-04-24",82.56,85.175,82.56,84.74,133300.0],["2023-04-25",83.75,83.98,81.84,83.62,105700.0],["2023-04-26",82.62,84.125,81.29,82.63,136700.0],["2023-04-27",82.81,85.605,82.66,85.43,71800.0],["2023-04-28",85.74,91.65,85.74,90.46,156600.0],["2023-05-01",88.99,90.615,83.05,84.53,215400.0],["2023-05-02",83.67,83.67,81.32,81.59,87000.0],["2023-05-03",83.38,89.72,83.38,88.41,233000.0],["2023-05-04",90.36,92.15,85.79,86.56,179100.0],["2023-05-05",88.71,91.64,88.71,90.53,152000.0],["2023-05-08",92.23,92.9,90.4,91.18,127100.0],["2023-05-09",91.23,95.06,91.23,92.45,155100.0],["2023-05-10",92.93,93.45,91.54,92.36,129800.0],["2023-05-11",91.36,92.91,91.12,91.9,72900.0],["2023-05-12",92.57,95.87,91.71,95.82,118200.0],["2023-05-15",96.91,98.72,96.02,96.94,198400.0],["2023-05-16",97.24,98.165,95.31,96.0,111200.0],["2023-05-17",97.27,98.425,95.62,97.42,91100.0],["2023-05-18",97.3,101.89,96.55,101.55,181700.0],["2023-05-19",104.84,104.98,101.13,102.71,191400.0],["2023-05-22",102.81,103.78,99.25,99.79,120100.0],["2023-05-23",100.37,101.53,99.55,99.8,105700.0],["2023-05-24",100.68,103.2,98.174,102.42,114200.0],["2023-05-25",100.7,101.72,99.24,99.88,98000.0],["2023-05-26",100.53,100.71,98.57,99.37,105700.0],["2023-05-30",99.35,99.35,95.83,97.65,97900.0],["2023-05-31",97.02,99.73,96.355,97.02,198600.0],["2023-06-01",97.42,99.16,96.13,96.36,70400.0],["2023-06-02",97.95,99.8,97.715,98.63,120000.0],["2023-06-05",99.79,99.79,97.105,97.39,59600.0],["2023-06-06",96.37,98.98,96.37,98.91,101700.0],["2023-06-07",99.34,103.28,99.34,102.75,195800.0],["2023-06-08",102.55,103.2,99.83,101.92,131700.0],["2023-06-09",101.41,102.96,100.71,101.04,64400.0],["2023-06-12",99.38,100.17,98.0,98.61,68600.0],["2023-06-13",99.74,101.37,98.91,99.06,69600.0],["2023-06-14",99.57,100.87,98.37,100.0,101300.0],["2023-06-15",100.25,101.58,99.71,101.56,155800.0],["2023-06-16",103.44,105.12,101.19,104.37,208900.0],["2023-06-20",104.46,104.46,102.58,104.46,92900.0],["2023-06-21",104.59,109.94,104.59,107.88,168900.0],["2023-06-22",100.68,101.56,94.83,95.95,1522000.0],["2023-06-23",93.79,97.49,93.665,97.27,676300.0],["2023-06-26",97.97,99.37,96.07,96.32,227400.0],["2023-06-27",96.1,98.76,94.57,98.22,204300.0],["2023-06-28",97.99,100.635,97.42,100.39,286500.0],["2023-06-29",100.41,104.37,100.35,103.46,296500.0],["2023-06-30",104.03,106.68,102.61,105.07,154300.0],["2023-07-03",104.65,105.43,103.76,104.04,60100.0],["2023-07-05",105.03,105.45,103.835,105.08,147700.0],["2023-07-06",104.7,105.46,99.8,103.48,164800.0],["2023-07-07",103.27,105.975,102.32,104.05,161200.0],["2023-07-10",104.37,104.795,102.095,104.11,149200.0],["2023-07-11",104.6,107.62,104.6,105.59,104900.0],["2023-07-12",106.39,106.65,104.04,105.75,138900.0],["2023-07-13",106.46,110.02,104.93,106.7,318200.0],["2023-07-14",106.55,106.55,103.0,104.01,153900.0],["2023-07-17",104.71,106.02,103.67,104.94,143500.0],["2023-07-18",105.34,106.99,104.31,104.4,146800.0],["2023-07-19",104.13,104.4,100.92,101.96,150000.0],["2023-07-20",103.36,104.795,102.42,104.41,116800.0],["2023-07-21",104.91,106.53,104.25,106.41,75700.0],["2023-07-24",105.97,106.74,102.84,103.45,143500.0],["2023-07-25",103.57,104.675,102.19,102.26,102900.0],["2023-07-26",102.07,103.49,102.07,102.52,77100.0],["2023-07-27",103.34,103.49,98.69,99.19,85500.0],["2023-07-28",99.63,102.99,98.75,102.98,177300.0],["2023-07-31",103.87,104.23,101.2,102.45,131500.0],["2023-08-01",101.87,104.41,101.085,103.74,181800.0],["2023-08-02",101.31,105.345,101.31,102.75,325300.0],["2023-08-03",103.83,106.045,102.75,103.69,233600.0],["2023-08-04",104.02,108.54,103.6,107.0,236200.0],["2023-08-07",106.83,107.485,103.87,105.39,160800.0],["2023-08-08",103.75,108.49,103.46,108.02,191100.0],["2023-08-09",110.0,112.6,107.8,112.59,321900.0],["2023-08-10",113.12,114.88,111.65,112.88,253800.0],["2023-08-11",112.52,114.08,111.49,113.99,197100.0],["2023-08-14",113.41,114.28,111.69,113.1,218400.0],["2023-08-15",112.33,112.61,110.0,112.23,94500.0],["2023-08-16",114.01,114.41,111.06,111.3,133400.0],["2023-08-17",111.87,113.96,109.3,111.61,156700.0],["2023-08-18",110.4,112.12,110.4,110.79,96100.0],["2023-08-21",111.9,111.9,108.84,111.28,116300.0],["2023-08-22",113.05,113.6,110.02,110.92,136900.0],["2023-08-23",110.5,112.64,110.36,111.57,128500.0],["2023-08-24",110.8,114.1,110.51,112.5,230400.0],["2023-08-25",114.08,114.15,112.43,113.72,155700.0],["2023-08-28",115.85,116.04,113.39,114.52,87700.0],["2023-08-29",114.81,115.28,113.33,114.6,95400.0],["2023-08-30",115.77,115.8,113.95,114.45,128000.0],["2023-08-31",114.86,118.69,114.01,118.0,235100.0],["2023-09-01",119.63,124.58,119.63,123.44,208100.0],["2023-09-05",122.27,124.79,122.23,123.1,189200.0],["2023-09-06",122.65,124.43,119.02,120.71,254300.0],["2023-09-07",120.58,121.92,119.45,119.52,222400.0],["2023-09-08",119.31,122.27,118.22,120.59,99200.0],["2023-09-11",123.12,123.12,115.63,117.29,171600.0],["2023-09-12",119.07,122.65,119.07,121.75,228100.0],["2023-09-13",125.28,125.28,119.71,120.05,200100.0],["2023-09-14",122.03,123.15,119.82,119.94,121100.0],["2023-09-15",119.0,119.9,115.89,115.9,438200.0],["2023-09-18",115.76,117.3,113.02,114.96,152200.0],["2023-09-19",116.36,116.89,112.8,113.56,116800.0],["2023-09-20",112.9,115.005,111.54,111.95,127300.0],["2023-09-21",114.84,115.74,110.63,111.02,214200.0],["2023-09-22",111.29,112.765,110.42,111.54,148100.0],["2023-09-25",111.54,114.01,110.42,113.39,209400.0],["2023-09-26",112.12,114.76,110.97,113.45,205200.0],["2023-09-27",116.47,119.35,115.5,118.58,203700.0],["2023-09-28",118.36,121.21,117.85,120.92,258400.0],["2023-09-29",120.47,120.865,117.79,118.66,140700.0],["2023-10-02",118.86,118.86,113.11,117.21,267500.0],["2023-10-03",117.03,117.225,113.92,116.36,294400.0],["2023-10-04",115.04,115.69,111.515,113.71,152900.0],["2023-10-05",112.9,118.095,112.25,116.99,181100.0],["2023-10-06",117.74,122.38,117.74,120.97,149400.0],["2023-10-09",123.24,125.74,121.8,125.69,215500.0],["2023-10-10",125.55,127.22,123.57,123.6,118500.0],["2023-10-11",121.84,123.74,120.38,123.4,99800.0],["2023-10-12",125.01,125.01,121.38,122.63,120400.0],["2023-10-13",124.91,125.9,122.3,122.35,103200.0],["2023-10-16",122.91,123.65,121.4,122.68,71300.0],["2023-10-17",122.11,126.345,121.84,126.02,224800.0],["2023-10-18",127.16,128.355,125.8,127.51,149700.0],["2023-10-19",125.94,129.56,125.94,126.62,131800.0],["2023-10-20",126.43,127.15,124.06,126.02,108300.0],["2023-10-23",124.7,126.53,123.52,125.27,146900.0],["2023-10-24",125.07,126.3,124.364,125.45,101000.0],["2023-10-25",125.63,126.39,123.83,124.19,111600.0],["2023-10-26",123.62,125.42,122.42,124.79,130700.0],["2023-10-27",124.96,125.25,121.86,123.93,76400.0],["2023-10-30",123.42,124.907,120.54,122.76,78600.0],["2023-10-31",123.29,126.11,122.51,123.61,138300.0],["2023-11-01",121.8,131.213,121.8,129.96,347400.0],["2023-11-02",132.56,134.84,129.12,133.63,257600.0],["2023-11-03",134.33,134.69,130.73,133.17,207400.0],["2023-11-06",132.55,133.44,127.15,128.1,181400.0],["2023-11-07",126.26,127.432,122.001,126.41,176600.0],["2023-11-08",125.78,128.14,124.07,126.8,164000.0],["2023-11-09",127.0,129.45,124.588,124.91,140500.0],["2023-11-10",126.08,126.57,123.91,124.17,92100.0],["2023-11-13",125.43,128.26,125.015,126.38,127700.0],["2023-11-14",127.61,129.15,126.47,128.38,118900.0],["2023-11-15",128.05,130.57,127.5,128.74,86200.0],["2023-11-16",127.56,128.56,124.052,127.31,129200.0],["2023-11-17",128.51,130.72,126.39,129.09,147600.0],["2023-11-20",129.77,131.455,129.47,130.69,104300.0],["2023-11-21",130.0,132.984,129.0,132.51,136700.0],["2023-11-22",130.54,134.05,130.54,132.61,153500.0],["2023-11-24",132.13,134.63,132.13,133.13,60900.0],["2023-11-27",132.47,134.03,130.98,133.75,136800.0],["2023-11-28",133.72,135.165,131.105,131.61,186500.0],["2023-11-29",133.76,133.93,131.62,131.77,135500.0],["2023-11-30",132.95,138.175,132.81,137.04,210000.0],["2023-12-01",136.54,140.83,136.54,137.94,134200.0],["2023-12-04",136.28,139.34,136.28,138.05,220700.0],["2023-12-05",138.52,139.36,137.35,137.92,137400.0],["2023-12-06",136.56,137.98,133.8,133.84,139400.0],["2023-12-07",133.5,134.46,130.17,133.65,158100.0],["2023-12-08",135.08,135.61,133.58,134.85,159200.0],["2023-12-11",133.58,134.75,130.08,132.08,255000.0],["2023-12-12",128.5,130.0,125.67,128.58,639700.0],["2023-12-13",128.82,131.1,127.0,130.9,298200.0],["2023-12-14",130.87,132.78,129.6,130.93,300900.0],["2023-12-15",131.02,132.5,128.31,129.89,347200.0],["2023-12-18",132.27,133.61,131.01,131.96,181200.0],["2023-12-19",132.43,133.5,130.84,133.06,206500.0],["2023-12-20",133.87,134.747,130.93,131.18,200600.0],["2023-12-21",132.35,136.06,130.99,135.97,133000.0],["2023-12-22",136.91,137.165,134.21,135.3,127900.0],["2023-12-26",136.34,138.225,135.54,137.32,104700.0],["2023-12-27",138.09,138.766,134.4,136.41,79000.0],["2023-12-28",136.41,137.431,133.37,134.13,153700.0],["2023-12-29",134.09,135.26,132.4,133.2,149300.0],["2024-01-02",134.17,136.32,132.81,134.09,115400.0],["2024-01-03",131.63,134.47,129.07,132.08,237800.0],["2024-01-04",133.38,133.38,127.35,127.89,203100.0],["2024-01-05",127.42,127.42,124.13,125.34,307300.0],["2024-01-08",124.35,126.01,119.75,125.86,258600.0],["2024-01-09",125.0,127.365,122.31,126.82,234300.0],["2024-01-10",126.15,126.98,125.29,125.96,147400.0],["2024-01-11",123.11,126.41,123.11,124.06,174000.0],["2024-01-12",126.85,126.85,124.21,126.01,159400.0],["2024-01-16",125.05,126.09,122.45,122.78,116400.0],["2024-01-17",123.78,124.001,122.28,122.96,138000.0],["2024-01-18",124.13,127.125,122.75,126.43,218500.0],["2024-01-19",126.64,126.64,124.27,126.45,118700.0],["2024-01-22",126.0,128.46,126.0,127.09,128100.0],["2024-01-23",127.27,128.84,126.01,127.26,84100.0],["2024-01-24",128.56,129.93,127.94,129.92,146400.0],["2024-01-25",131.36,132.005,129.095,131.89,135600.0],["2024-01-26",132.31,132.31,128.98,131.04,115300.0],["2024-01-29",130.81,130.81,128.37,129.65,89400.0],["2024-01-30",129.01,132.46,129.01,132.29,105400.0],["2024-01-31",132.54,132.885,126.21,126.9,293100.0],["2024-02-01",127.88,129.465,123.52,124.71,220400.0],["2024-02-02",124.44,125.1,122.79,124.46,185400.0],["2024-02-05",123.35,124.29,120.98,121.87,140700.0],["2024-02-06",121.3,124.82,121.14,124.02,120700.0],["2024-02-07",124.26,125.2,122.84,123.56,88500.0],["2024-02-08",123.81,126.13,123.59,125.91,166600.0],["2024-02-09",125.43,127.33,124.375,126.74,176400.0],["2024-02-12",126.55,130.645,126.55,128.74,132200.0],["2024-02-13",127.36,127.53,125.41,126.98,135800.0],["2024-02-14",128.11,129.76,126.775,128.5,264200.0],["2024-02-15",129.0,136.155,129.0,134.58,327400.0],["2024-02-16",135.15,136.185,133.09,134.33,224100.0],["2024-02-20",133.19,133.68,130.69,132.78,180600.0],["2024-02-21",134.71,142.81,134.71,142.72,621600.0],["2024-02-22",141.43,143.604,140.84,141.78,224600.0],["2024-02-23",139.7,141.23,137.795,140.55,121900.0],["2024-02-26",140.73,141.7,139.03,141.13,253700.0],["2024-02-27",141.02,142.22,139.4,141.79,271400.0],["2024-02-28",147.14,151.67,142.13,142.26,336500.0],["2024-02-29",143.9,145.33,141.03,141.99,391900.0],["2024-03-01",142.35,144.419,141.33,142.0,150400.0],["2024-03-04",143.16,144.38,141.905,142.8,299200.0],["2024-03-05",142.48,145.03,141.47,143.64,146400.0],["2024-03-06",144.95,146.45,142.885,144.7,252000.0],["2024-03-07",145.5,148.47,145.5,147.74,173300.0],["2024-03-08",147.63,149.68,145.2,148.12,327400.0],["2024-03-11",147.05,147.43,143.735,144.88,217600.0],["2024-03-12",145.47,145.95,141.84,144.67,168500.0],["2024-03-13",145.0,149.17,144.753,145.87,249500.0],["2024-03-14",147.26,150.295,146.64,150.14,426100.0],["2024-03-15",149.55,154.58,149.55,152.54,408800.0],["2024-03-18",153.93,153.93,151.13,153.56,384300.0],["2024-03-19",154.0,156.76,153.836,156.39,216500.0],["2024-03-20",155.49,157.528,154.0,157.34,212500.0],["2024-03-21",157.98,160.53,156.59,160.25,401800.0],["2024-03-22",159.52,161.1,156.14,159.81,267500.0],["2024-03-25",159.6,161.64,158.085,159.1,233700.0],["2024-03-26",160.04,160.35,157.09,157.39,229100.0],["2024-03-27",156.7,160.12,155.01,159.88,215900.0],["2024-03-28",159.87,161.74,158.23,160.12,253800.0],["2024-04-01",160.94,161.62,158.12,159.83,287700.0],["2024-04-02",160.31,161.42,158.52,159.57,218000.0],["2024-04-03",159.6,162.72,159.51,162.03,313200.0],["2024-04-04",164.91,164.91,159.255,160.81,302800.0],["2024-04-05",158.23,160.37,155.3,160.0,280200.0],["2024-04-08",160.45,161.815,159.51,160.79,144500.0],["2024-04-09",161.58,163.08,157.78,160.67,267200.0],["2024-04-10",160.19,161.165,157.54,159.99,206900.0],["2024-04-11",160.0,160.87,156.53,157.69,220700.0],["2024-04-12",159.39,160.42,155.43,156.91,155000.0],["2024-04-15",158.37,158.72,153.43,153.46,259100.0],["2024-04-16",152.14,155.48,150.093,153.9,218900.0],["2024-04-17",153.72,156.28,152.39,153.68,210000.0],["2024-04-18",153.85,155.67,152.2,152.8,152500.0],["2024-04-19",152.35,155.25,152.35,154.32,138900.0],["2024-04-22",154.41,158.7,153.535,155.82,177700.0],["2024-04-23",155.09,157.34,152.14,156.75,159100.0],["2024-04-24",157.11,159.845,156.45,159.25,215900.0],["2024-04-25",158.31,161.87,157.38,161.12,170200.0],["2024-04-26",160.99,163.97,159.58,163.28,205700.0],["2024-04-29",162.94,165.13,161.11,164.75,348100.0],["2024-04-30",164.35,165.191,158.31,158.71,223300.0],["2024-05-01",154.52,157.015,150.57,150.57,296500.0],["2024-05-02",150.75,152.74,149.0,150.59,206300.0],["2024-05-03",151.94,153.33,149.0,153.19,271500.0],["2024-05-06",153.77,158.58,153.47,156.41,314300.0],["2024-05-07",155.16,158.705,154.8,157.63,202700.0],["2024-05-08",155.97,156.85,154.12,154.4,210400.0],["2024-05-09",155.09,156.13,152.15,152.97,258100.0],["2024-05-10",153.21,153.91,147.05,147.71,287300.0],["2024-05-13",148.86,150.65,147.075,148.93,295900.0],["2024-05-14",149.87,151.705,148.684,151.69,192400.0],["2024-05-15",151.69,157.64,150.57,157.44,332300.0],["2024-05-16",157.44,158.91,155.19,155.25,216400.0],["2024-05-17",156.48,158.72,155.195,158.37,222700.0],["2024-05-20",159.01,160.705,156.65,160.32,387300.0],["2024-05-21",159.06,160.803,156.855,157.05,170400.0],["2024-05-22",155.71,156.55,153.326,155.68,168800.0],["2024-05-23",156.92,158.64,154.265,155.09,207200.0],["2024-05-24",156.44,159.58,154.92,158.22,242700.0],["2024-05-28",159.5,162.18,157.03,160.97,226400.0],["2024-05-29",159.6,160.65,157.63,159.03,146600.0],["2024-05-30",158.12,160.94,158.12,160.68,125100.0],["2024-05-31",161.58,162.54,158.78,161.81,267400.0],["2024-06-03",160.81,162.145,158.18,159.81,204700.0],["2024-06-04",159.01,160.09,155.88,156.87,226000.0],["2024-06-05",156.43,160.0,154.61,158.38,150300.0],["2024-06-06",159.2,161.915,157.36,159.93,259100.0],["2024-06-07",159.4,160.93,158.185,158.89,191000.0],["2024-06-10",159.09,163.55,159.09,161.04,150100.0],["2024-06-11",160.99,163.26,158.88,161.73,152000.0],["2024-06-12",163.59,163.59,159.99,161.49,227900.0],["2024-06-13",160.58,160.58,155.4,157.6,219100.0],["2024-06-14",156.0,156.0,152.43,153.43,184000.0],["2024-06-17",153.95,154.5,151.4,153.75,122600.0],["2024-06-18",154.6,154.83,150.74,151.59,228000.0],["2024-06-20",150.95,153.285,150.05,152.18,168500.0],["2024-06-21",151.85,152.675,150.0,152.06,288900.0],["2024-06-24",152.64,158.02,150.8,156.85,151200.0],["2024-06-25",155.78,156.545,153.84,155.59,83800.0],["2024-06-26",154.6,154.81,152.85,153.69,124600.0],["2024-06-27",154.13,155.3,152.28,153.35,111600.0],["2024-06-28",154.66,155.06,150.59,151.0,731600.0],["2024-07-01",152.62,152.62,148.66,150.32,165900.0],["2024-07-02",151.73,154.005,151.31,153.64,196500.0],["2024-07-03",154.42,157.75,154.34,156.86,103000.0],["2024-07-05",156.51,156.84,152.72,152.94,134800.0],["2024-07-08",153.41,155.755,151.657,154.54,146800.0],["2024-07-09",153.76,154.891,152.33,152.4,112000.0],["2024-07-10",152.66,154.39,152.66,154.03,98500.0],["2024-07-11",155.74,157.71,153.84,155.58,163000.0],["2024-07-12",157.61,161.19,157.61,160.21,250400.0],["2024-07-15",160.65,163.22,158.82,159.15,249000.0],["2024-07-16",159.56,162.39,158.495,161.62,273300.0],["2024-07-17",162.53,162.535,155.44,155.65,368600.0],["2024-07-18",156.0,157.085,152.64,154.65,217900.0],["2024-07-19",154.12,158.08,152.04,157.92,188300.0],["2024-07-22",157.89,160.31,156.96,158.95,143000.0],["2024-07-23",158.26,160.97,157.47,158.8,245700.0],["2024-07-24",158.96,159.18,151.97,152.78,285800.0],["2024-07-25",153.01,153.23,148.29,148.49,297100.0],["2024-07-26",149.4,150.49,148.16,149.26,186700.0],["2024-07-29",150.0,150.4,146.77,149.25,151300.0],["2024-07-30",148.8,149.73,147.36,148.29,228800.0],["2024-07-31",151.03,152.5,146.9,147.21,208600.0],["2024-08-01",147.59,148.97,141.52,143.27,208300.0],["2024-08-02",139.97,139.97,135.569,135.88,283300.0],["2024-08-05",134.66,136.785,130.02,134.24,253800.0],["2024-08-06",134.37,137.37,134.37,134.92,285600.0],["2024-08-07",134.0,147.32,133.14,133.8,479900.0],["2024-08-08",135.22,138.85,134.35,137.29,335700.0],["2024-08-09",137.28,139.48,135.49,138.14,278800.0],["2024-08-12",139.52,144.13,139.45,142.43,257400.0],["2024-08-13",141.77,141.77,139.25,140.68,136000.0],["2024-08-14",140.49,142.38,139.54,141.75,163900.0],["2024-08-15",142.0,145.825,141.62,144.77,198300.0],["2024-08-16",144.0,144.945,142.35,143.02,175900.0],["2024-08-19",143.34,146.1,143.34,144.85,103500.0],["2024-08-20",144.65,144.65,139.855,141.6,157300.0],["2024-08-21",143.05,144.0,140.98,142.38,121700.0],["2024-08-22",142.53,142.53,140.58,140.86,116000.0],["2024-08-23",142.5,143.88,141.48,142.27,205000.0],["2024-08-26",143.71,145.0,141.21,141.82,144300.0],["2024-08-27",141.6,143.835,140.575,142.01,186700.0],["2024-08-28",141.12,142.11,139.315,141.85,130700.0],["2024-08-29",142.19,145.85,141.82,144.88,130600.0],["2024-08-30",143.81,145.54,142.27,145.06,144300.0],["2024-09-03",142.65,142.65,136.61,139.55,207000.0],["2024-09-04",139.37,141.07,137.85,138.41,195200.0],["2024-09-05",139.63,139.7,137.31,139.0,207400.0],["2024-09-06",138.75,139.56,136.76,137.76,283200.0],["2024-09-09",137.88,140.28,137.76,138.07,354700.0],["2024-09-10",138.23,140.47,135.84,139.55,374500.0],["2024-09-11",140.06,144.035,138.675,143.75,191800.0],["2024-09-12",143.6,144.89,141.23,142.81,369200.0],["2024-09-13",144.24,145.015,142.76,143.04,233100.0],["2024-09-16",144.15,147.11,142.76,147.01,235000.0],["2024-09-17",147.7,149.25,146.635,147.0,231300.0],["2024-09-18",147.25,149.99,145.851,147.99,177000.0],["2024-09-19",150.85,151.4,149.16,149.19,151400.0],["2024-09-20",149.27,149.93,147.64,148.93,607000.0],["2024-09-23",149.61,153.57,149.61,151.0,192600.0],["2024-09-24",151.27,152.9,149.2,149.9,222600.0],["2024-09-25",149.63,150.26,146.48,146.93,178500.0],["2024-09-26",145.06,147.23,144.33,145.56,193500.0],["2024-09-27",146.62,153.68,146.62,151.94,243200.0],["2024-09-30",150.64,153.37,148.974,151.35,211100.0],["2024-10-01",149.87,152.15,148.96,149.65,185900.0],["2024-10-02",152.48,152.64,148.645,149.7,199000.0],["2024-10-03",150.36,152.58,149.03,151.59,179800.0],["2024-10-04",152.19,153.055,146.5,150.91,533600.0],["2024-10-07",150.11,150.62,148.52,149.98,217800.0],["2024-10-08",149.34,149.34,146.74,147.53,166800.0],["2024-10-09",146.81,149.0,145.47,147.94,227300.0],["2024-10-10",149.08,150.04,147.81,149.48,170700.0],["2024-10-11",149.55,151.945,149.55,149.95,185900.0],["2024-10-14",147.9,148.93,147.52,147.62,115400.0],["2024-10-15",144.99,146.86,142.57,144.73,211800.0],["2024-10-16",145.93,147.19,145.42,146.64,159000.0],["2024-10-17",146.99,148.27,146.62,147.65,141100.0],["2024-10-18",147.24,147.24,143.33,146.48,181300.0],["2024-10-21",147.96,147.96,144.21,145.09,385100.0],["2024-10-22",145.31,146.05,142.55,142.57,118900.0],["2024-10-23",142.52,144.79,142.21,144.67,155700.0],["2024-10-24",145.69,146.395,143.6,145.18,153800.0],["2024-10-25",146.31,146.78,141.73,143.69,313300.0],["2024-10-28",140.1,144.04,140.1,142.86,134400.0],["2024-10-29",142.16,143.39,141.45,142.38,132800.0],["2024-10-30",142.46,144.83,142.46,143.17,87200.0],["2024-10-31",143.56,143.75,138.43,138.44,132900.0],["2024-11-01",139.95,140.74,136.45,137.59,147200.0],["2024-11-04",137.99,140.255,136.7,138.76,160800.0],["2024-11-05",138.52,140.61,138.09,140.54,212900.0],["2024-11-06",157.01,157.19,147.76,154.47,696100.0],["2024-11-07",154.21,155.74,151.95,151.98,291200.0],["2024-11-08",151.32,157.27,151.32,154.83,325000.0],["2024-11-11",159.18,164.13,158.24,164.05,284900.0],["2024-11-12",164.76,166.48,162.58,162.76,254500.0],["2024-11-13",163.83,163.83,160.39,161.16,157200.0],["2024-11-14",161.64,161.805,158.97,159.91,126900.0],["2024-11-15",160.77,160.8,158.18,159.86,180400.0],["2024-11-18",161.42,165.23,160.41,164.26,328900.0],["2024-11-19",163.2,166.46,163.2,166.45,306700.0],["2024-11-20",168.4,175.09,168.05,174.68,386900.0],["2024-11-21",181.77,183.59,177.5,177.69,345000.0],["2024-11-22",178.85,179.31,176.28,176.77,245000.0],["2024-11-25",177.0,178.44,176.38,176.53,258100.0],["2024-11-26",175.16,179.8,175.16,177.54,288300.0],["2024-11-27",177.57,179.9,175.79,177.24,467700.0],["2024-11-29",178.89,179.0,175.693,175.8,123400.0],["2024-12-02",175.79,175.79,171.65,172.0,192300.0],["2024-12-03",172.97,175.14,172.37,174.99,286600.0],["2024-12-04",174.2,175.89,171.21,175.14,265300.0],["2024-12-05",177.14,181.16,176.845,180.14,389400.0],["2024-12-06",178.83,179.52,174.97,175.74,340900.0],["2024-12-09",177.66,178.48,174.15,174.18,137500.0],["2024-12-10",175.28,176.04,172.54,173.38,187200.0],["2024-12-11",175.01,179.25,174.76,179.25,143000.0],["2024-12-12",178.72,182.68,177.84,179.45,209600.0],["2024-12-13",179.8,179.8,175.89,176.01,207700.0],["2024-12-16",175.91,177.94,174.39,176.09,155200.0],["2024-12-17",173.17,175.27,171.09,174.48,256900.0],["2024-12-18",175.71,176.61,165.94,167.28,251500.0],["2024-12-19",171.98,172.03,166.425,166.56,211700.0],["2024-12-20",164.41,168.73,164.41,165.52,465500.0],["2024-12-23",164.99,167.33,164.99,166.35,200300.0],["2024-12-24",167.88,171.32,166.55,170.72,129400.0],["2024-12-26",169.28,170.94,167.602,169.53,259000.0],["2024-12-27",170.23,171.46,168.47,170.23,139700.0],["2024-12-30",174.92,183.11,173.48,181.5,436800.0],["2024-12-31",181.76,185.98,180.87,184.2,463000.0],["2025-01-02",186.47,187.14,180.25,183.9,257700.0],["2025-01-03",188.22,191.05,183.18,184.53,414200.0],["2025-01-06",192.3,192.7,184.3,184.84,261900.0],["2025-01-07",183.83,187.777,182.586,186.07,361800.0],["2025-01-08",184.24,188.755,184.0,187.7,224500.0],["2025-01-10",190.84,191.63,187.36,187.88,319500.0],["2025-01-13",190.91,192.0,186.58,188.04,248700.0],["2025-01-14",186.76,192.8,186.76,190.89,637200.0],["2025-01-15",192.12,194.46,191.5,192.58,398700.0],["2025-01-16",192.5,194.56,190.66,193.39,333800.0],["2025-01-17",193.28,195.42,191.89,195.42,301800.0],["2025-01-21",193.9,197.27,192.85,196.1,343900.0],["2025-01-22",198.02,201.18,195.96,196.22,351100.0],["2025-01-23",198.0,200.525,191.77,192.91,259000.0],["2025-01-24",191.83,192.33,188.2,190.14,169400.0],["2025-01-27",186.9,186.9,174.435,176.79,353700.0],["2025-01-28",178.66,180.9,176.61,180.9,184200.0],["2025-01-29",180.92,185.7,180.92,185.63,239400.0],["2025-01-30",187.21,188.315,182.86,184.09,206800.0],["2025-01-31",185.07,185.08,177.87,178.51,204600.0],["2025-02-03",180.43,182.04,179.105,181.19,166600.0],["2025-02-04",178.97,185.27,177.84,184.87,205100.0],["2025-02-05",185.55,186.45,183.56,183.75,289900.0],["2025-02-06",184.8,185.965,180.26,181.53,156000.0],["2025-02-07",182.12,183.08,180.33,180.42,144700.0],["2025-02-10",183.04,187.53,181.21,186.22,189600.0],["2025-02-11",187.07,189.5,183.97,184.72,167200.0],["2025-02-12",183.52,186.34,180.29,180.29,154300.0],["2025-02-13",181.39,184.23,179.685,184.04,172400.0],["2025-02-14",185.4,186.73,182.395,183.81,138100.0],["2025-02-18",185.16,186.66,181.01,184.94,191700.0],["2025-02-19",188.32,196.18,185.84,193.21,324300.0],["2025-02-20",190.69,191.765,188.29,191.28,208900.0],["2025-02-21",191.57,191.6,184.455,185.15,225200.0],["2025-02-24",184.76,184.76,179.285,182.3,334900.0],["2025-02-25",181.62,183.02,176.82,177.99,254100.0],["2025-02-26",179.06,179.4,169.635,172.09,383500.0],["2025-02-27",171.89,171.89,164.46,166.95,324000.0],["2025-02-28",165.94,169.88,164.05,169.8,298300.0],["2025-03-03",171.29,173.41,165.81,167.15,281100.0],["2025-03-04",164.7,172.48,162.745,171.41,457300.0],["2025-03-05",167.37,171.56,165.5,169.69,353600.0],["2025-03-06",167.52,168.89,161.44,161.69,225300.0],["2025-03-07",162.56,164.74,157.845,159.2,296100.0],["2025-03-10",160.23,162.49,157.46,160.26,375200.0],["2025-03-11",162.28,165.51,161.115,165.0,312800.0],["2025-03-12",166.15,167.8,163.67,165.9,200000.0],["2025-03-13",164.66,167.62,163.85,167.49,176300.0],["2025-03-14",167.31,173.94,165.93,173.36,177500.0],["2025-03-17",172.7,179.04,172.7,178.01,168700.0],["2025-03-18",180.32,181.85,178.51,179.7,157000.0],["2025-03-19",178.71,186.84,178.71,186.39,225800.0],["2025-03-20",183.58,187.02,183.58,184.58,171900.0],["2025-03-21",182.7,186.02,182.7,183.59,345700.0],["2025-03-24",185.64,189.89,182.57,188.01,328000.0],["2025-03-25",187.94,190.06,184.56,189.33,249600.0],["2025-03-26",191.84,192.465,185.76,186.41,178200.0],["2025-03-27",186.55,187.49,182.65,183.78,150700.0],["2025-03-28",183.5,185.167,180.83,183.13,140500.0],["2025-03-31",182.47,185.665,181.435,184.14,250700.0],["2025-04-01",185.5,189.55,183.257,189.09,216300.0],["2025-04-02",185.77,191.26,185.77,190.68,200100.0],["2025-04-03",180.0,185.585,178.92,178.92,322100.0],["2025-04-04",173.665,173.665,157.83,161.93,470500.0],["2025-04-07",156.47,170.08,156.47,164.47,349000.0],["2025-04-08",172.29,173.19,157.08,158.62,293700.0],["2025-04-09",154.35,172.36,153.27,169.83,338400.0],["2025-04-10",163.56,163.56,157.29,160.72,224800.0],["2025-04-11",161.4,168.09,156.935,167.82,241400.0],["2025-04-14",171.76,172.53,164.65,166.13,350000.0],["2025-04-15",165.17,167.67,164.82,166.31,174600.0],["2025-04-16",167.05,171.83,167.05,170.0,244500.0],["2025-04-17",170.87,175.6,170.87,172.67,149900.0],["2025-04-21",170.57,173.06,163.27,165.48,108100.0],["2025-04-22",170.12,174.57,168.69,171.62,269300.0],["2025-04-23",172.8,177.18,170.31,171.11,200200.0],["2025-04-24",171.12,174.92,171.12,171.35,147400.0],["2025-04-25",169.81,175.0,169.81,175.0,80700.0],["2025-04-28",174.21,178.915,174.21,178.44,175400.0],["2025-04-29",176.23,178.97,172.203,177.23,117300.0],["2025-04-30",173.26,174.975,171.04,172.5,236600.0],["2025-05-01",170.78,176.23,170.78,174.2,241500.0],["2025-05-02",176.06,180.12,173.07,179.79,207400.0],["2025-05-05",177.94,184.48,177.105,181.49,274900.0],["2025-05-06",180.76,183.83,178.49,182.21,496100.0],["2025-05-07",178.01,190.315,178.01,189.47,357500.0],["2025-05-08",189.89,192.395,188.13,188.22,313500.0],["2025-05-09",190.07,193.31,188.54,192.2,194400.0],["2025-05-12",198.92,198.92,192.61,192.61,201600.0],["2025-05-13",195.0,199.55,194.7,198.21,262500.0],["2025-05-14",194.39,200.75,188.67,196.85,462000.0],["2025-05-15",194.81,198.49,194.797,196.83,233600.0],["2025-05-16",197.0,197.37,195.03,196.3,142600.0],["2025-05-19",194.78,195.71,192.91,194.55,246600.0],["2025-05-20",196.52,197.08,194.11,194.92,147900.0],["2025-05-21",194.61,195.65,192.87,193.12,142600.0],["2025-05-22",192.49,194.29,190.31,192.5,145200.0],["2025-05-23",192.29,195.525,191.49,194.68,157300.0],["2025-05-27",196.98,198.89,192.36,197.94,205000.0],["2025-05-28",198.22,198.3,194.7,194.7,166100.0],["2025-05-29",195.63,195.63,192.97,194.21,175700.0],["2025-05-30",190.24,192.97,190.24,191.5,187400.0],["2025-06-02",195.77,196.03,190.96,195.89,130900.0],["2025-06-03",196.68,198.355,195.74,196.94,165800.0],["2025-06-04",196.19,196.2,189.66,190.55,125900.0],["2025-06-05",190.98,190.98,188.02,188.55,170800.0],["2025-06-06",191.02,191.91,189.33,191.02,121100.0],["2025-06-09",190.18,191.09,186.9,188.13,191700.0],["2025-06-10",189.53,191.23,185.48,185.67,192600.0],["2025-06-11",186.82,190.37,186.49,188.48,150900.0],["2025-06-12",187.96,192.92,187.4,192.79,128000.0],["2025-06-13",195.43,196.83,191.08,195.91,175800.0],["2025-06-16",196.0,200.07,195.42,198.1,152600.0],["2025-06-17",198.12,200.3,197.16,199.93,295200.0],["2025-06-18",202.33,205.74,199.53,205.5,321000.0],["2025-06-20",208.38,210.319,204.36,206.57,292200.0],["2025-06-23",207.45,210.286,201.334,201.79,181700.0],["2025-06-24",200.12,206.31,200.07,205.41,288800.0],["2025-06-25",204.71,205.795,201.02,201.82,251600.0],["2025-06-26",203.37,206.29,202.5,205.25,317200.0],["2025-06-27",204.81,206.12,199.69,204.6,863900.0],["2025-06-30",203.64,204.99,200.223,201.17,358200.0],["2025-07-01",200.5,201.045,190.68,190.92,326000.0],["2025-07-02",191.33,194.185,184.13,185.86,358500.0],["2025-07-03",187.49,189.94,184.85,185.93,149100.0],["2025-07-07",184.53,187.525,181.85,183.13,170300.0],["2025-07-08",184.0,184.48,180.21,182.53,263500.0],["2025-07-09",181.0,182.86,174.42,175.07,441500.0],["2025-07-10",175.2,175.93,170.235,175.93,329300.0],["2025-07-11",178.13,185.595,177.38,184.45,322100.0],["2025-07-14",185.15,190.14,184.45,189.42,206200.0],["2025-07-15",187.7,190.265,184.9,189.25,431300.0],["2025-07-16",189.21,194.35,187.42,187.43,222700.0],["2025-07-17",186.69,190.12,186.32,188.06,274500.0],["2025-07-18",188.41,190.21,184.89,187.13,173000.0],["2025-07-21",186.64,186.64,168.39,168.42,411500.0],["2025-07-22",167.15,173.14,167.15,170.73,304600.0],["2025-07-23",168.57,169.085,165.59,169.01,301000.0],["2025-07-24",170.74,174.78,169.22,173.35,252700.0],["2025-07-25",174.12,174.12,167.69,168.33,164700.0],["2025-07-28",168.72,170.0,165.45,168.56,179500.0],["2025-07-29",170.76,173.24,170.215,172.24,170100.0],["2025-07-30",170.0,176.35,170.0,174.36,324400.0],["2025-07-31",173.68,177.4,172.316,174.13,229100.0],["2025-08-01",173.28,174.34,166.42,168.2,210100.0],["2025-08-04",167.89,168.44,165.53,166.85,299500.0],["2025-08-05",164.27,170.15,163.195,169.3,253300.0],["2025-08-06",172.68,176.665,169.77,172.06,496800.0],["2025-08-07",174.35,176.0,168.145,168.72,386200.0],["2025-08-08",169.78,170.69,165.48,166.62,241200.0],["2025-08-11",167.58,168.645,165.0,166.42,184200.0],["2025-08-12",165.795,167.21,164.0,166.15,197600.0],["2025-08-13",168.32,169.14,165.56,168.51,193900.0],["2025-08-14",168.95,170.16,165.6,167.31,153200.0],["2025-08-15",167.76,169.805,166.625,167.57,185600.0],["2025-08-18",167.0,167.0,160.95,164.04,473300.0],["2025-08-19",162.37,164.655,161.6,163.8,175400.0],["2025-08-20",163.15,166.57,162.98,166.55,269300.0],["2025-08-21",167.01,169.25,165.5,168.44,315000.0],["2025-08-22",167.98,170.61,167.98,168.91,245200.0],["2025-08-25",168.35,169.79,167.025,167.72,136300.0],["2025-08-26",168.83,173.25,167.747,173.15,227300.0],["2025-08-27",174.38,176.26,172.49,172.59,168100.0],["2025-08-28",171.41,176.54,170.266,176.54,223500.0],["2025-08-29",175.76,176.02,173.655,174.03,233300.0],["2025-09-02",172.13,176.44,172.1,176.3,225200.0],["2025-09-03",174.73,176.76,170.95,171.37,289700.0],["2025-09-04",172.28,175.82,171.96,175.62,185700.0],["2025-09-05",173.86,176.89,172.83,175.14,270700.0],["2025-09-08",176.9,178.0,169.145,170.01,283100.0],["2025-09-09",170.15,173.23,169.77,170.24,206400.0],["2025-09-10",168.0,173.085,168.0,171.72,218000.0],["2025-09-11",170.13,174.01,169.578,174.01,237700.0],["2025-09-12",175.6,177.895,173.45,174.0,197400.0],["2025-09-15",172.86,174.0,169.725,172.23,309900.0],["2025-09-16",173.15,177.61,171.91,176.06,346000.0],["2025-09-17",176.51,178.5,173.0,173.82,393500.0],["2025-09-18",175.28,175.72,172.9,173.28,303700.0],["2025-09-19",172.0,174.38,167.04,167.28,1084400.0],["2025-09-22",167.99,169.075,165.81,168.92,278700.0],["2025-09-23",168.66,173.73,168.5,171.07,286100.0],["2025-09-24",172.91,177.39,172.91,174.09,185000.0],["2025-09-25",175.05,177.505,173.28,176.54,243700.0],["2025-09-26",175.48,180.99,175.03,178.74,233800.0],["2025-09-29",177.29,180.28,174.66,180.18,352500.0],["2025-09-30",179.81,183.77,179.69,180.98,419700.0],["2025-10-01",179.24,191.325,178.81,190.51,299300.0],["2025-10-02",189.32,189.695,185.78,187.28,331600.0],["2025-10-03",187.28,188.76,185.19,185.7,223200.0],["2025-10-06",187.29,190.0,184.73,187.14,142100.0],["2025-10-07",186.82,191.86,184.94,190.39,224100.0],["2025-10-08",189.23,189.42,184.05,187.76,207900.0],["2025-10-09",187.76,188.68,183.13,184.19,291900.0],["2025-10-10",182.72,184.34,175.58,175.92,258000.0],["2025-10-13",176.18,181.56,175.86,180.73,206300.0],["2025-10-14",176.92,180.4,174.7,178.8,223900.0],["2025-10-15",179.43,184.7,179.43,181.75,213500.0],["2025-10-16",182.36,184.925,173.98,176.55,261500.0],["2025-10-17",178.71,179.01,174.74,177.23,190700.0],["2025-10-20",177.36,185.81,177.36,185.07,275100.0],["2025-10-21",183.91,187.66,182.44,182.99,212000.0],["2025-10-22",184.3,185.99,179.6,181.5,199200.0],["2025-10-23",185.83,187.605,180.58,185.33,253200.0],["2025-10-24",186.76,187.405,183.24,186.67,203900.0],["2025-10-27",185.44,189.82,184.38,186.99,311600.0],["2025-10-28",184.83,186.94,181.38,182.16,260400.0],["2025-10-29",182.52,183.5,178.66,181.02,387800.0],["2025-10-30",182.0,183.6,180.63,182.42,139700.0],["2025-10-31",184.46,188.68,183.0,186.01,245000.0],["2025-11-03",188.92,196.65,185.02,194.96,327200.0],["2025-11-04",190.69,197.52,188.2,196.52,294900.0],["2025-11-05",194.33,204.06,194.33,196.9,455000.0],["2025-11-06",197.39,200.41,194.4,196.27,212900.0],["2025-11-07",195.73,203.61,194.8,201.91,256300.0],["2025-11-10",204.34,207.625,201.9,206.04,241100.0],["2025-11-11",206.14,212.95,206.14,211.88,293500.0],["2025-11-12",209.65,215.57,209.65,211.56,469300.0],["2025-11-13",212.265,214.15,209.465,211.24,260000.0],["2025-11-14",213.17,213.43,204.23,210.41,242900.0],["2025-11-17",210.35,212.68,208.0,210.24,294900.0],["2025-11-18",209.83,214.91,206.58,211.44,227900.0],["2025-11-19",211.44,212.39,208.12,212.06,306700.0],["2025-11-20",213.0,215.0,203.33,203.47,282200.0],["2025-11-21",204.64,206.97,202.28,204.68,226500.0],["2025-11-24",203.23,210.18,201.24,208.79,212000.0],["2025-11-25",206.25,212.58,206.25,211.98,205100.0],["2025-11-26",213.1,220.53,213.1,218.58,220900.0],["2025-11-28",221.18,224.095,218.53,222.49,176400.0],["2025-12-01",222.49,225.78,219.79,221.78,201700.0],["2025-12-02",220.6,222.96,212.34,212.71,233400.0],["2025-12-03",215.33,218.0,213.5,217.67,307100.0],["2025-12-04",219.72,219.72,215.34,216.64,215400.0],["2025-12-05",218.28,222.865,216.51,216.57,246500.0],["2025-12-08",217.02,218.13,206.66,208.26,349900.0],["2025-12-09",207.81,210.11,206.74,209.04,298000.0],["2025-12-10",209.12,209.2,203.53,206.99,257300.0],["2025-12-11",204.79,208.28,203.0,204.99,233300.0],["2025-12-12",205.3,208.705,205.02,208.08,198700.0],["2025-12-15",207.65,208.885,202.235,204.49,145300.0],["2025-12-16",201.66,204.21,198.67,199.77,218100.0],["2025-12-17",202.07,203.61,200.01,201.85,178000.0],["2025-12-18",202.19,204.233,198.83,199.32,172400.0],["2025-12-19",199.71,202.43,199.42,201.26,393200.0],["2025-12-22",199.81,202.985,199.81,201.75,222300.0],["2025-12-23",203.15,209.938,203.15,207.98,136800.0],["2025-12-24",206.25,207.56,205.91,207.23,85600.0],["2025-12-26",208.27,210.31,207.305,210.18,139500.0],["2025-12-29",210.93,214.8,210.93,214.55,201500.0],["2025-12-30",217.17,217.17,212.92,213.07,140800.0],["2025-12-31",211.03,211.03,206.87,207.99,102500.0],["2026-01-02",203.28,208.075,200.905,206.16,159200.0],["2026-01-05",203.63,204.6,187.5,187.85,900300.0],["2026-01-06",184.23,188.7,184.23,185.26,281700.0],["2026-01-07",187.0,188.04,183.39,185.97,152200.0],["2026-01-08",184.97,187.115,179.28,179.49,421800.0],["2026-01-09",179.22,182.055,173.43,174.05,277900.0],["2026-01-12",173.66,179.69,172.0,177.12,377300.0],["2026-01-13",180.0,181.84,176.43,177.42,284300.0],["2026-01-14",174.16,178.64,173.5,176.58,432900.0],["2026-01-15",175.21,180.16,172.33,177.9,415100.0],["2026-01-16",175.93,179.48,172.92,178.94,177500.0],["2026-01-20",182.51,187.17,181.905,187.09,337800.0],["2026-01-21",190.77,196.22,190.63,195.44,359700.0],["2026-01-22",196.79,197.65,191.65,194.35,316600.0],["2026-01-23",197.99,197.99,192.4,194.12,220400.0],["2026-01-26",196.82,197.625,192.228,196.46,177300.0],["2026-01-27",194.36,195.923,190.04,193.34,164100.0],["2026-01-28",194.11,198.78,194.11,198.78,158000.0],["2026-01-29",203.78,203.78,198.76,200.32,244000.0],["2026-01-30",201.8,205.108,198.53,204.17,217000.0],["2026-02-02",197.29,200.285,193.31,194.51,215100.0],["2026-02-03",192.9,200.91,191.485,200.91,225200.0],["2026-02-04",203.29,207.29,200.96,205.28,207100.0],["2026-02-05",205.0,207.96,202.38,206.54,169800.0],["2026-02-06",208.05,213.59,208.05,212.22,210800.0],["2026-02-09",207.96,216.221,204.53,207.24,309500.0],["2026-02-10",208.29,209.66,200.925,204.37,258200.0],["2026-02-11",207.74,209.045,200.93,201.29,482400.0],["2026-02-12",203.12,204.22,196.01,199.5,301000.0],["2026-02-13",199.77,205.98,196.04,203.97,350900.0],["2026-02-17",202.89,203.1,191.45,195.15,305300.0],["2026-02-18",196.62,200.0,191.585,194.69,546400.0],["2026-02-19",197.0,202.46,196.66,201.56,449300.0],["2026-02-20",201.28,206.03,199.86,205.06,351700.0],["2026-02-23",201.7,206.0,194.25,198.0,421800.0],["2026-02-24",197.77,199.02,193.0,196.37,306800.0],["2026-02-25",196.76,205.34,189.865,199.67,594800.0],["2026-02-26",198.2,204.32,198.2,202.0,325800.0],["2026-02-27",202.51,209.68,202.51,208.66,360200.0],["2026-03-02",214.74,214.74,207.305,209.13,383600.0],["2026-03-03",208.6,212.2,201.71,210.82,759200.0],["2026-03-04",207.0,212.71,204.785,209.78,322500.0],["2026-03-05",208.82,216.02,207.93,210.47,371600.0],["2026-03-06",215.0,218.975,209.2,211.45,377400.0],["2026-03-09",205.0,210.41,194.64,197.06,688500.0],["2026-03-10",196.48,198.64,190.0,190.06,331800.0],["2026-03-11",191.8,197.295,190.73,195.75,342100.0],["2026-03-12",196.49,199.71,194.47,196.01,383200.0],["2026-03-13",194.13,199.605,193.91,196.64,324500.0],["2026-03-16",197.96,203.54,196.05,199.76,375700.0],["2026-03-17",202.59,205.11,199.44,199.72,276100.0],["2026-03-18",199.9,201.28,193.746,197.38,210900.0],["2026-03-19",200.15,211.64,200.15,203.87,446000.0],["2026-03-20",202.52,210.015,202.52,204.92,838500.0],["2026-03-23",199.99,210.205,199.99,207.42,539900.0],["2026-03-24",206.86,215.0,206.86,209.27,304700.0],["2026-03-25",209.63,213.05,207.12,212.96,184000.0],["2026-03-26",213.49,218.32,212.76,214.75,207800.0],["2026-03-27",217.2,220.825,215.04,216.42,253100.0],["2026-03-30",215.72,218.5,209.56,214.85,235700.0],["2026-03-31",213.78,219.79,207.33,211.57,290900.0],["2026-04-01",208.83,211.19,203.245,209.49,455300.0],["2026-04-02",213.4,215.445,205.55,207.0,336900.0],["2026-04-06",207.05,210.08,203.175,205.8,383700.0],["2026-04-07",207.2,210.82,205.67,207.76,185400.0],["2026-04-08",199.47,202.89,195.3,202.29,228900.0],["2026-04-09",202.51,207.14,201.37,203.33,256500.0],["2026-04-10",200.51,204.01,198.67,203.59,144800.0],["2026-04-13",206.06,208.285,196.565,198.0,297300.0],["2026-04-14",195.75,197.925,189.63,191.0,283400.0],["2026-04-15",188.85,192.88,188.7,191.99,239500.0],["2026-04-16",191.28,195.48,190.55,193.23,362100.0],["2026-04-17",187.42,193.48,186.465,193.48,342500.0],["2026-04-20",196.38,197.256,189.155,189.87,432800.0],["2026-04-21",190.35,191.0,182.59,185.01,566500.0],["2026-04-22",187.45,189.87,185.1,189.87,455100.0],["2026-04-23",190.0,192.13,188.52,188.65,312200.0],["2026-04-24",187.62,189.2,184.65,187.6,267200.0],["2026-04-27",190.0,194.24,186.52,188.11,234100.0],["2026-04-28",191.85,192.86,189.85,191.55,204700.0],["2026-04-29",192.95,195.74,189.78,192.63,331000.0],["2026-04-30",190.01,194.415,190.01,192.54,190500.0],["2026-05-01",192.51,192.51,187.27,189.9,232200.0],["2026-05-04",190.53,196.323,186.784,194.76,313000.0],["2026-05-05",193.66,197.613,191.44,195.23,385900.0],["2026-05-06",189.37,192.3,180.3,180.44,527300.0],["2026-05-07",180.38,181.99,175.49,178.8,557800.0],["2026-05-08",178.59,182.19,178.15,178.28,352600.0],["2026-05-11",180.9,183.04,178.57,180.22,375700.0],["2026-05-12",181.47,181.62,178.185,180.29,349400.0],["2026-05-13",179.2,180.8,175.62,179.1,259800.0],["2026-05-14",178.11,183.12,178.11,181.81,247000.0],["2026-05-15",183.2,185.0,181.777,182.78,188100.0],["2026-05-18",181.08,187.335,180.0,184.58,218400.0],["2026-05-19",186.31,188.815,184.74,187.42,441400.0],["2026-05-20",186.78,188.255,182.945,184.14,333300.0],["2026-05-21",182.27,183.085,178.31,179.05,309000.0],["2026-05-22",176.73,179.61,176.73,178.22,178500.0],["2026-05-26",177.72,180.89,172.07,172.24,332600.0],["2026-05-27",173.06,175.19,170.25,170.35,340800.0],["2026-05-28",170.61,174.23,168.5,171.19,268300.0],["2026-05-29",171.85,171.96,168.59,168.59,322900.0],["2026-06-01",168.57,171.36,167.28,168.45,211300.0],["2026-06-02",166.7,169.4,165.25,167.38,239200.0],["2026-06-03",167.4,169.79,165.11,168.82,294500.0],["2026-06-04",169.86,171.82,169.86,171.06,260100.0],["2026-06-05",170.45,172.13,167.89,168.06,232200.0],["2026-06-08",167.75,171.545,166.77,166.78,269100.0],["2026-06-09",166.24,168.78,163.75,166.58,223200.0],["2026-06-10",167.43,170.24,166.42,166.45,220300.0],["2026-06-11",165.68,168.23,162.41,162.48,299700.0],["2026-06-12",161.47,166.84,161.47,166.41,190900.0],["2026-06-15",161.76,165.59,160.0,161.59,317300.0],["2026-06-16",161.78,165.165,160.6,164.03,343100.0],["2026-06-17",163.0,163.93,159.34,161.63,457200.0],["2026-06-18",159.85,163.12,159.845,160.71,421000.0],["2026-06-22",161.86,162.94,159.95,162.34,383900.0],["2026-06-23",161.24,163.06,159.95,161.52,433200.0],["2026-06-24",159.55,163.25,159.0,160.96,271600.0],["2026-06-25",161.39,162.8,158.91,159.34,217100.0],["2026-06-26",160.34,165.8,160.34,162.87,784200.0],["2026-06-29",167.01,168.135,164.685,166.0,1057600.0],["2026-06-30",166.5,171.695,165.99,169.7,2845000.0],["2026-07-01",169.19,170.425,165.06,165.41,554800.0],["2026-07-02",167.08,169.7,167.035,168.87,689500.0],["2026-07-06",168.39,169.095,165.17,165.22,351778.967672],["2026-07-07",165.58,168.55,164.39,166.61,348041.181261],["2026-07-08",166.81,168.05,162.14,162.97,449881.87429],["2026-07-09",161,162.145,159.29,160.36,359731.061641],["2026-07-10",159.16,160.235,149.79,152.1,468575.050849],["2026-07-13",154.38,156.31,152.89,154.48,690583.654031],["2026-07-14",153.7,154.8,150.325,151.49,294159.611226],["2026-07-15",150.97,153.5,149.595,153.3,299274.452544],["2026-07-16",154.01,156.01,152.45,153.38,324395.903658],["2026-07-17",155.3,157.63,152.1,152.91,178598.073978],["2026-07-20",151.05,152.58,149.18,150.19,358398.229604],["2026-07-21",150.72,154.605,150.5,154,256661.296369],["2026-07-22",156.71,160.4099,156.1,159.12,317193.499734],["2026-07-23",161.28,162.64,157.57,158,293556.600911],["2026-07-24",158.52,160.31,156.63,157.27,178201.494634],["2026-07-27",154.89,157.29,153.61,154.13,218911.584108],["2026-07-28",153.26,157.66,151.05,153.4,263583.465445],["2026-07-29",156.31,157.145,154.905,156.83,232713.358713],["2026-07-30",155.02,157.09,153.41,156.92,176460.079234],["2026-07-31",156.54,162.36,155.905,161.37,251305.254457],["2026-08-03",160.94,164.6,159.61,163.84,328922.934483],["2026-08-04",157.07,158.78,152.64,155.75,664566.172287],["2026-08-05",155.78,156.79,152.8,156.13,533936.719306],["2026-08-06",157.22,160.2,154.46,158.45,378771.295939],["2026-08-07",158.8,162.95,156.17,162.76,629637.378202],["2026-08-10",164.96,166.12,163.01,164.615,62329.462762],["2026-08-11",169.29,171.62,168.26,171.26,283359.649542],["2026-08-12",169.88,171.68,167.945,169.53,450584.822047],["2026-08-13",166.97,171.4,166.9,170.04,248357.066064],["2026-08-14",169.57,172,168.9753,170.03,283343.248478]]}