{"t":"MNDY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-10",173.15,182.0,155.01,178.87,2378200.0],["2021-06-11",179.75,194.99,176.57,189.31,561000.0],["2021-06-14",193.68,218.96,189.914,205.04,441600.0],["2021-06-15",210.95,217.76,198.03,210.44,221400.0],["2021-06-16",214.32,214.99,205.0,214.12,379500.0],["2021-06-17",211.84,219.86,206.525,219.86,100500.0],["2021-06-18",219.8,237.5,218.16,232.51,173200.0],["2021-06-21",235.0,235.396,208.908,211.24,202700.0],["2021-06-22",210.77,220.0,210.77,219.01,124600.0],["2021-06-23",223.58,234.5,222.103,233.25,164200.0],["2021-06-24",235.0,235.68,225.45,232.52,130000.0],["2021-06-25",233.5,233.5,227.9,232.37,144000.0],["2021-06-28",234.0,235.0,228.6,232.34,125700.0],["2021-06-29",233.0,233.355,228.001,231.03,130800.0],["2021-06-30",231.46,231.46,220.704,223.59,85200.0],["2021-07-01",222.0,230.575,218.02,229.95,139900.0],["2021-07-02",232.7,234.99,227.09,229.23,29000.0],["2021-07-06",234.99,256.16,232.01,232.47,202700.0],["2021-07-07",243.08,243.08,210.3,215.55,131700.0],["2021-07-08",214.57,225.21,203.38,220.44,108900.0],["2021-07-09",221.54,235.499,220.47,232.04,80700.0],["2021-07-12",234.15,237.865,225.67,231.19,37800.0],["2021-07-13",231.2,232.813,227.17,229.3,18600.0],["2021-07-14",230.0,230.0,222.875,224.05,32800.0],["2021-07-15",221.08,224.03,208.03,209.0,140800.0],["2021-07-16",210.2,213.335,195.65,198.98,103800.0],["2021-07-19",194.0,210.5,188.82,210.48,104900.0],["2021-07-20",210.0,210.0,201.35,203.92,44900.0],["2021-07-21",204.32,210.495,204.32,208.08,13800.0],["2021-07-22",210.95,210.95,203.417,205.39,19100.0],["2021-07-23",202.29,206.0,201.948,204.93,26900.0],["2021-07-26",208.84,213.88,205.31,213.63,34400.0],["2021-07-27",215.39,215.55,210.395,214.1,53400.0],["2021-07-28",214.0,224.34,212.45,223.15,47000.0],["2021-07-29",222.28,225.655,218.202,220.67,38900.0],["2021-07-30",219.4,224.9,219.4,221.29,26000.0],["2021-08-02",222.5,222.5,211.83,214.09,32300.0],["2021-08-03",214.21,214.21,204.5,204.5,51200.0],["2021-08-04",206.9,215.95,203.27,211.91,25700.0],["2021-08-05",215.61,225.0,215.0,225.0,58600.0],["2021-08-06",224.66,226.88,220.015,226.0,55300.0],["2021-08-09",222.9,225.35,218.82,221.5,32200.0],["2021-08-10",220.89,234.789,219.865,229.83,86600.0],["2021-08-11",232.01,244.53,228.995,241.08,106300.0],["2021-08-12",245.84,248.74,236.03,248.71,48500.0],["2021-08-13",250.0,269.52,244.27,267.9,88500.0],["2021-08-16",269.86,269.86,244.24,245.07,137700.0],["2021-08-17",277.97,317.689,270.0,305.0,557600.0],["2021-08-18",305.88,358.0,304.725,355.98,485500.0],["2021-08-19",338.0,354.86,330.228,349.08,413200.0],["2021-08-20",350.0,364.13,344.34,352.28,259700.0],["2021-08-23",355.6,391.0,355.6,390.0,312900.0],["2021-08-24",395.14,396.88,352.01,360.41,415100.0],["2021-08-25",367.42,377.44,350.62,351.45,140500.0],["2021-08-26",349.46,364.94,341.436,359.64,172900.0],["2021-08-27",362.94,364.408,351.874,357.19,122300.0],["2021-08-30",378.59,408.233,371.01,382.98,339900.0],["2021-08-31",394.28,397.661,366.51,379.36,229600.0],["2021-09-01",379.48,414.97,377.445,406.49,255300.0],["2021-09-02",409.0,425.844,395.01,396.1,205800.0],["2021-09-03",403.342,409.27,379.12,379.81,189000.0],["2021-09-07",383.0,394.12,374.525,380.61,321900.0],["2021-09-08",383.65,400.0,374.45,389.18,264400.0],["2021-09-09",385.0,401.99,381.0,391.22,215200.0],["2021-09-10",381.26,386.0,364.69,371.97,440600.0],["2021-09-13",375.1,378.82,362.1,369.23,230500.0],["2021-09-14",369.5,376.41,362.0,369.82,146500.0],["2021-09-15",367.87,377.88,357.76,375.97,240500.0],["2021-09-16",375.8,391.27,372.0,385.5,440300.0],["2021-09-17",385.0,385.0,369.0,374.15,192200.0],["2021-09-20",365.51,369.95,339.9,348.45,303700.0],["2021-09-21",355.9,376.58,353.8,367.33,313400.0],["2021-09-22",368.79,379.785,362.15,374.0,283600.0],["2021-09-23",374.0,377.97,364.01,370.5,234200.0],["2021-09-24",367.6,378.922,356.15,366.99,289200.0],["2021-09-27",365.66,368.5,357.0,363.05,154200.0],["2021-09-28",360.0,360.0,328.5,329.7,436300.0],["2021-09-29",330.0,333.48,322.53,328.2,299700.0],["2021-09-30",329.49,338.71,322.02,326.2,450600.0],["2021-10-01",329.18,342.4,328.02,332.91,397100.0],["2021-10-04",327.51,338.99,317.59,329.09,737400.0],["2021-10-05",330.66,340.42,329.09,334.3,178800.0],["2021-10-06",329.19,350.48,325.35,348.3,338800.0],["2021-10-07",352.12,369.69,345.233,346.26,332700.0],["2021-10-08",342.55,347.79,336.1,339.6,147600.0],["2021-10-11",341.14,352.858,335.06,338.09,137600.0],["2021-10-12",338.09,360.945,338.09,354.27,149300.0],["2021-10-13",357.16,366.95,352.3,364.48,170500.0],["2021-10-14",371.85,384.93,360.25,366.89,191000.0],["2021-10-15",366.5,366.5,347.93,358.71,166900.0],["2021-10-18",361.0,364.732,350.1,358.9,135500.0],["2021-10-19",360.95,376.01,348.785,361.5,309000.0],["2021-10-20",362.33,370.01,352.825,367.63,178600.0],["2021-10-21",371.65,385.621,356.0,369.06,422300.0],["2021-10-22",370.29,380.695,361.88,379.26,243000.0],["2021-10-25",380.0,404.01,376.408,382.69,385900.0],["2021-10-26",386.5,398.51,357.47,372.21,309200.0],["2021-10-27",368.47,407.98,368.47,392.0,468800.0],["2021-10-28",393.57,394.97,363.76,371.41,340200.0],["2021-10-29",371.01,380.53,364.455,371.83,173900.0],["2021-11-01",380.5,386.19,367.161,369.81,274500.0],["2021-11-02",370.42,370.42,358.15,365.34,181000.0],["2021-11-03",366.17,367.815,348.0,354.0,198300.0],["2021-11-04",354.0,364.99,351.0,357.53,193800.0],["2021-11-05",361.44,361.53,343.72,350.74,257100.0],["2021-11-08",359.81,383.46,356.38,383.45,382600.0],["2021-11-09",384.03,450.0,384.03,444.7,1099700.0],["2021-11-10",380.01,403.165,345.117,350.82,1316300.0],["2021-11-11",374.0,377.72,357.0,364.26,659100.0],["2021-11-12",363.0,365.0,354.41,363.92,874900.0],["2021-11-15",368.919,381.23,358.0,369.15,1115700.0],["2021-11-16",368.69,405.14,368.0,400.59,838800.0],["2021-11-17",403.65,419.57,394.157,405.31,526500.0],["2021-11-18",405.3,408.78,390.35,398.4,420200.0],["2021-11-19",396.0,404.79,368.08,371.25,481200.0],["2021-11-22",361.03,365.225,317.11,328.41,993900.0],["2021-11-23",326.88,345.48,323.21,342.66,1232200.0],["2021-11-24",337.965,342.7,320.56,337.4,696000.0],["2021-11-26",336.0,345.59,326.31,339.36,306900.0],["2021-11-29",344.8,367.9,340.46,365.66,652800.0],["2021-11-30",363.46,373.8,355.16,359.8,510700.0],["2021-12-01",360.51,362.255,312.0,317.7,742100.0],["2021-12-02",317.0,345.525,303.155,307.76,759000.0],["2021-12-03",304.46,304.47,263.5,275.76,1149000.0],["2021-12-06",281.0,288.26,266.11,287.9,668700.0],["2021-12-07",300.68,326.78,300.0,317.0,619700.0],["2021-12-08",313.11,327.15,305.715,325.5,337400.0],["2021-12-09",324.0,329.0,305.15,311.32,553900.0],["2021-12-10",310.0,324.43,296.69,307.94,509300.0],["2021-12-13",298.53,301.61,270.53,271.62,795700.0],["2021-12-14",259.42,282.985,255.02,274.11,482600.0],["2021-12-15",267.87,289.3,265.0,282.36,350200.0],["2021-12-16",289.55,298.8,268.14,278.03,464600.0],["2021-12-17",264.98,296.79,262.0,292.09,405500.0],["2021-12-20",277.78,297.5,277.01,294.99,329200.0],["2021-12-21",299.8,312.22,288.07,311.55,413600.0],["2021-12-22",309.83,318.37,297.325,308.53,317900.0],["2021-12-23",308.6,312.46,297.36,304.37,208300.0],["2021-12-27",306.3,315.18,304.87,309.55,348000.0],["2021-12-28",310.28,310.28,300.7,307.01,102500.0],["2021-12-29",303.91,312.32,299.81,307.35,165800.0],["2021-12-30",307.35,316.7,304.655,307.41,158900.0],["2021-12-31",308.68,312.43,303.82,308.72,137800.0],["2022-01-03",313.81,314.28,287.825,301.21,261400.0],["2022-01-04",300.91,303.0,273.155,289.26,642500.0],["2022-01-05",276.15,286.903,242.05,249.0,1060200.0],["2022-01-06",243.56,250.96,221.6,241.1,1414100.0],["2022-01-07",241.58,250.13,231.345,237.38,465200.0],["2022-01-10",225.34,241.33,222.11,241.33,909100.0],["2022-01-11",239.02,253.85,233.26,240.54,493000.0],["2022-01-12",249.56,255.98,238.59,242.91,309600.0],["2022-01-13",243.12,243.3,215.82,218.49,608200.0],["2022-01-14",216.32,222.53,210.33,215.64,428500.0],["2022-01-18",209.0,215.01,202.78,204.66,426000.0],["2022-01-19",206.25,220.73,205.0,210.49,354100.0],["2022-01-20",210.83,223.79,210.83,214.67,433500.0],["2022-01-21",209.5,217.34,196.12,198.5,495600.0],["2022-01-24",190.87,216.85,182.07,210.23,1020200.0],["2022-01-25",206.32,208.66,195.225,200.86,539000.0],["2022-01-26",208.43,211.54,190.76,193.65,488600.0],["2022-01-27",197.69,202.49,184.15,185.02,283900.0],["2022-01-28",185.14,191.337,178.26,188.48,499600.0],["2022-01-31",193.0,210.0,190.17,209.32,909900.0],["2022-02-01",213.66,219.165,206.85,216.31,673300.0],["2022-02-02",222.17,222.17,194.02,196.4,680800.0],["2022-02-03",189.71,192.57,180.76,180.76,734000.0],["2022-02-04",181.28,192.68,179.71,186.52,1342900.0],["2022-02-07",188.11,206.37,186.83,196.01,667000.0],["2022-02-08",192.18,207.89,188.16,207.15,1023000.0],["2022-02-09",209.64,223.0,209.64,222.47,878100.0],["2022-02-10",217.68,238.43,214.8,224.78,858100.0],["2022-02-11",225.54,237.21,216.56,218.91,520400.0],["2022-02-14",219.01,232.98,214.22,226.6,478400.0],["2022-02-15",231.29,237.02,228.88,235.99,364900.0],["2022-02-16",234.63,234.99,226.62,229.91,220500.0],["2022-02-17",222.86,225.86,202.54,204.65,466300.0],["2022-02-18",203.42,212.0,194.05,194.76,638200.0],["2022-02-22",190.31,197.575,176.63,177.51,1268900.0],["2022-02-23",135.0,149.95,126.61,128.47,5117100.0],["2022-02-24",124.0,149.4,121.96,146.51,2218900.0],["2022-02-25",146.5,155.63,143.85,155.24,689900.0],["2022-02-28",155.09,167.7,153.35,158.87,475500.0],["2022-03-01",157.37,170.29,154.67,156.88,589000.0],["2022-03-02",157.19,161.34,147.0,159.31,428300.0],["2022-03-03",165.01,165.01,146.68,147.94,629800.0],["2022-03-04",146.46,147.0,132.5,135.91,615500.0],["2022-03-07",135.17,144.15,132.63,133.0,687000.0],["2022-03-08",131.84,143.696,130.33,137.54,454800.0],["2022-03-09",144.985,150.04,142.01,146.66,518500.0],["2022-03-10",136.35,140.15,125.47,130.35,1537200.0],["2022-03-11",132.54,133.83,121.73,122.06,730000.0],["2022-03-14",120.0,122.105,113.05,116.34,779200.0],["2022-03-15",116.32,127.65,114.16,124.73,615900.0],["2022-03-16",125.21,140.468,123.275,134.11,817000.0],["2022-03-17",132.47,150.7,132.47,149.79,716000.0],["2022-03-18",148.41,170.96,147.63,170.5,1262800.0],["2022-03-21",169.99,174.75,161.0,172.78,713400.0],["2022-03-22",172.78,192.22,171.34,177.38,872900.0],["2022-03-23",175.73,181.91,168.29,173.53,694100.0],["2022-03-24",176.25,176.25,158.33,168.57,637200.0],["2022-03-25",168.33,169.88,144.25,150.45,992100.0],["2022-03-28",151.0,156.683,145.98,153.73,736300.0],["2022-03-29",157.54,169.894,156.54,167.44,584600.0],["2022-03-30",163.5,172.46,159.57,162.56,309000.0],["2022-03-31",161.6,164.42,156.75,158.07,356500.0],["2022-04-01",159.67,166.06,156.82,165.39,408900.0],["2022-04-04",168.7,177.0,167.06,175.8,378100.0],["2022-04-05",175.8,175.8,156.91,159.24,385400.0],["2022-04-06",153.54,153.873,143.14,149.65,523500.0],["2022-04-07",149.71,153.81,141.32,145.24,429900.0],["2022-04-08",143.59,147.36,137.41,140.76,420400.0],["2022-04-11",137.5,144.6,133.35,142.27,403700.0],["2022-04-12",145.79,150.93,138.13,141.13,331000.0],["2022-04-13",141.0,149.515,138.62,147.88,284400.0],["2022-04-14",148.77,149.4,136.25,137.17,319300.0],["2022-04-18",136.16,136.89,125.709,134.24,399900.0],["2022-04-19",134.8,146.359,131.57,140.42,380000.0],["2022-04-20",140.0,140.41,132.58,136.83,313300.0],["2022-04-21",139.15,145.0,134.485,137.21,644500.0],["2022-04-22",136.8,141.26,131.33,137.63,468100.0],["2022-04-25",135.13,145.94,133.62,145.5,362400.0],["2022-04-26",143.17,145.9,127.18,138.32,832700.0],["2022-04-27",139.04,142.39,130.71,132.88,427600.0],["2022-04-28",136.49,146.541,130.53,143.38,428300.0],["2022-04-29",138.43,148.73,129.0,129.4,377300.0],["2022-05-02",129.2,134.15,125.76,133.28,671800.0],["2022-05-03",130.08,136.8,127.06,129.15,390000.0],["2022-05-04",129.15,144.48,117.01,141.82,761600.0],["2022-05-05",137.43,137.995,121.555,131.78,758700.0],["2022-05-06",129.36,134.23,118.0,123.55,634400.0],["2022-05-09",118.25,119.82,106.03,112.32,1185800.0],["2022-05-10",114.27,121.99,103.88,109.79,711800.0],["2022-05-11",104.06,109.97,87.05,94.57,1707500.0],["2022-05-12",88.63,110.5,88.5,99.75,1360100.0],["2022-05-13",100.19,113.25,100.19,110.38,1564200.0],["2022-05-16",112.0,116.69,100.885,105.05,1897000.0],["2022-05-17",107.0,112.99,101.92,105.88,690600.0],["2022-05-18",104.84,108.71,99.355,101.62,544300.0],["2022-05-19",101.36,117.25,101.36,112.79,993500.0],["2022-05-20",115.37,117.62,103.18,114.27,761700.0],["2022-05-23",114.51,116.104,107.17,111.56,447500.0],["2022-05-24",108.73,108.78,96.42,99.75,661400.0],["2022-05-25",99.12,105.81,98.225,104.94,540200.0],["2022-05-26",103.88,109.01,100.01,103.67,773500.0],["2022-05-27",106.01,115.48,104.66,115.01,459900.0],["2022-05-31",115.82,117.44,112.07,113.54,467100.0],["2022-06-01",113.91,119.0,107.74,110.83,388400.0],["2022-06-02",110.86,127.105,110.55,123.44,467500.0],["2022-06-03",120.07,124.83,110.89,116.09,512100.0],["2022-06-06",120.0,121.62,113.02,114.94,403600.0],["2022-06-07",110.162,120.727,110.1,115.88,338500.0],["2022-06-08",115.05,120.8,113.51,116.79,166600.0],["2022-06-09",115.2,117.845,110.57,110.79,272400.0],["2022-06-10",106.51,107.44,93.883,97.35,729100.0],["2022-06-13",90.5,95.355,88.62,92.89,786100.0],["2022-06-14",94.0,98.46,91.98,95.14,287900.0],["2022-06-15",96.32,106.61,96.01,104.04,630900.0],["2022-06-16",99.18,101.87,93.33,94.89,490600.0],["2022-06-17",97.5,102.21,95.51,97.6,492200.0],["2022-06-21",99.98,109.26,99.98,106.32,395900.0],["2022-06-22",102.84,107.78,101.01,103.93,319100.0],["2022-06-23",105.5,111.775,103.57,111.1,360700.0],["2022-06-24",113.16,122.89,112.975,122.36,340900.0],["2022-06-27",123.93,125.47,116.04,119.34,408200.0],["2022-06-28",119.67,121.36,109.67,110.17,371000.0],["2022-06-29",109.53,110.01,105.87,108.95,269300.0],["2022-06-30",106.85,106.94,98.555,103.16,362300.0],["2022-07-01",103.32,109.255,101.22,108.79,243600.0],["2022-07-05",106.09,122.24,105.19,118.9,504000.0],["2022-07-06",118.9,120.0,109.0,109.44,660900.0],["2022-07-07",109.53,115.55,108.74,113.54,595600.0],["2022-07-08",110.0,118.1,108.92,114.23,736300.0],["2022-07-11",111.86,113.12,104.1,107.69,468600.0],["2022-07-12",108.59,112.5,98.274,99.81,545300.0],["2022-07-13",96.85,103.0,94.34,98.59,323500.0],["2022-07-14",96.77,97.27,88.61,91.7,696500.0],["2022-07-15",94.52,94.52,89.44,92.31,567300.0],["2022-07-18",94.52,97.37,89.31,90.83,701900.0],["2022-07-19",91.56,91.629,85.75,90.45,1244800.0],["2022-07-20",90.83,108.31,90.09,105.19,877700.0],["2022-07-21",104.0,111.37,102.91,109.37,435100.0],["2022-07-22",109.88,111.62,99.425,102.76,279600.0],["2022-07-25",102.62,102.62,97.73,99.58,196800.0],["2022-07-26",97.17,97.59,93.41,94.85,389000.0],["2022-07-27",97.81,100.68,95.775,100.18,351100.0],["2022-07-28",99.11,102.63,95.07,102.05,296100.0],["2022-07-29",102.67,103.8,98.75,102.73,179300.0],["2022-08-01",100.52,107.37,98.7,106.01,252400.0],["2022-08-02",102.32,111.93,102.32,111.19,302200.0],["2022-08-03",111.85,123.76,111.85,120.04,500600.0],["2022-08-04",116.54,123.19,116.54,121.71,378700.0],["2022-08-05",118.24,128.28,117.444,127.83,946900.0],["2022-08-08",150.96,157.43,142.3,150.53,2131300.0],["2022-08-09",149.67,153.9,138.71,139.78,758800.0],["2022-08-10",144.44,147.4,140.22,141.22,1256100.0],["2022-08-11",143.99,144.72,136.15,139.92,723600.0],["2022-08-12",140.19,141.75,135.2,137.1,521100.0],["2022-08-15",136.11,139.72,133.05,135.28,422700.0],["2022-08-16",133.91,134.69,124.41,130.77,729400.0],["2022-08-17",128.15,130.74,125.56,129.51,279400.0],["2022-08-18",131.55,137.68,128.535,134.04,1009000.0],["2022-08-19",129.3,129.64,124.8,126.39,491500.0],["2022-08-22",124.25,125.835,117.875,123.41,841100.0],["2022-08-23",123.8,127.185,118.48,120.15,1066100.0],["2022-08-24",120.19,122.39,118.61,120.57,858200.0],["2022-08-25",121.99,123.5,119.538,120.62,368500.0],["2022-08-26",120.0,121.825,113.27,117.91,389500.0],["2022-08-29",116.06,119.337,115.0,115.3,386300.0],["2022-08-30",116.93,118.55,110.8,115.13,363700.0],["2022-08-31",117.67,120.43,113.7,113.7,209600.0],["2022-09-01",113.33,113.33,104.15,110.21,800600.0],["2022-09-02",112.14,114.79,108.09,110.8,339300.0],["2022-09-06",110.22,112.57,109.01,109.8,258800.0],["2022-09-07",109.07,117.96,108.875,117.71,591900.0],["2022-09-08",118.9,129.48,117.41,128.7,703000.0],["2022-09-09",129.92,132.0,126.61,130.34,488900.0],["2022-09-12",133.55,140.74,132.58,140.35,834100.0],["2022-09-13",132.01,133.47,126.04,128.32,540900.0],["2022-09-14",129.46,134.795,128.24,134.59,412100.0],["2022-09-15",130.83,144.92,130.59,140.54,2100900.0],["2022-09-16",136.86,137.2,130.12,133.27,424400.0],["2022-09-19",130.84,137.83,129.3,134.1,349100.0],["2022-09-20",132.3,135.225,126.965,130.58,339300.0],["2022-09-21",130.78,137.73,128.59,130.08,325000.0],["2022-09-22",130.08,130.7,122.565,122.77,538900.0],["2022-09-23",120.46,123.94,113.14,119.43,803200.0],["2022-09-26",119.93,125.18,114.74,118.92,481100.0],["2022-09-27",121.63,125.23,120.07,123.55,432000.0],["2022-09-28",122.75,130.945,122.64,129.6,427100.0],["2022-09-29",126.94,127.95,119.36,119.77,650500.0],["2022-09-30",119.78,123.815,112.492,113.34,923400.0],["2022-10-03",114.77,122.78,114.43,118.53,438200.0],["2022-10-04",122.1,126.825,118.86,120.21,773900.0],["2022-10-05",117.52,121.68,116.28,120.44,480200.0],["2022-10-06",119.93,121.31,113.85,114.77,570900.0],["2022-10-07",111.23,111.93,104.82,109.23,532600.0],["2022-10-10",108.3,108.32,95.4,96.97,955700.0],["2022-10-11",95.85,98.24,92.52,96.38,520600.0],["2022-10-12",96.38,98.72,92.96,94.06,447400.0],["2022-10-13",90.73,97.14,87.07,95.86,693900.0],["2022-10-14",97.82,98.45,91.04,91.49,581900.0],["2022-10-17",94.27,97.92,93.42,93.83,852300.0],["2022-10-18",98.07,101.57,94.68,100.84,1041600.0],["2022-10-19",98.91,99.72,93.725,95.37,730100.0],["2022-10-20",94.89,100.8,94.89,97.14,338000.0],["2022-10-21",96.91,100.25,94.06,99.52,298700.0],["2022-10-24",101.05,101.435,94.255,98.16,312300.0],["2022-10-25",98.91,110.26,98.91,109.87,668600.0],["2022-10-26",107.02,113.46,103.28,105.52,486400.0],["2022-10-27",106.94,112.32,105.76,107.8,410700.0],["2022-10-28",105.89,108.97,102.49,107.38,353500.0],["2022-10-31",105.27,109.316,105.0,106.94,211700.0],["2022-11-01",110.15,111.72,102.106,103.35,236000.0],["2022-11-02",102.01,102.405,92.35,92.47,652100.0],["2022-11-03",89.99,96.575,88.14,93.24,566200.0],["2022-11-04",91.51,92.95,77.21,80.99,1136900.0],["2022-11-07",81.15,82.03,75.44,77.81,986400.0],["2022-11-08",78.46,84.0,74.014,80.03,649600.0],["2022-11-09",77.67,78.08,73.58,76.46,1154900.0],["2022-11-10",83.72,88.49,81.37,83.79,1158900.0],["2022-11-11",83.72,98.98,82.74,95.19,1461300.0],["2022-11-14",114.54,116.54,96.2,102.1,2476200.0],["2022-11-15",107.13,113.9,107.13,107.81,847200.0],["2022-11-16",104.89,111.725,102.935,108.0,676400.0],["2022-11-17",103.86,106.662,99.3,100.27,579200.0],["2022-11-18",103.01,103.78,96.5,96.77,455700.0],["2022-11-21",95.0,95.82,91.2,93.36,519300.0],["2022-11-22",92.61,96.132,90.01,95.55,454500.0],["2022-11-23",95.57,101.49,95.11,99.48,396000.0],["2022-11-25",97.93,99.27,97.01,97.83,177800.0],["2022-11-28",97.3,99.49,96.04,97.91,407400.0],["2022-11-29",97.91,99.98,96.54,98.43,332700.0],["2022-11-30",98.16,109.73,98.0,107.5,561600.0],["2022-12-01",109.0,110.57,106.24,106.81,353900.0],["2022-12-02",102.87,109.455,102.51,108.07,240200.0],["2022-12-05",107.1,108.0,99.17,100.96,547500.0],["2022-12-06",101.27,101.87,96.65,98.98,310800.0],["2022-12-07",99.91,105.9,99.55,102.51,353500.0],["2022-12-08",103.21,110.1,102.0,108.59,452700.0],["2022-12-09",107.96,112.63,107.66,109.825,426100.0],["2022-12-12",115.59,119.74,114.21,114.35,810400.0],["2022-12-13",121.52,123.88,117.44,122.46,941400.0],["2022-12-14",122.13,124.415,118.91,122.54,637300.0],["2022-12-15",119.44,121.41,116.67,118.94,501800.0],["2022-12-16",118.15,123.52,118.15,122.64,432400.0],["2022-12-19",122.24,122.24,116.51,118.02,469700.0],["2022-12-20",116.0,120.885,114.1,115.91,629200.0],["2022-12-21",116.0,122.1,113.01,118.76,489700.0],["2022-12-22",116.08,117.43,108.89,113.9,690700.0],["2022-12-23",112.05,113.68,106.45,113.49,359700.0],["2022-12-27",112.97,113.37,108.61,112.09,303900.0],["2022-12-28",110.5,113.87,110.5,112.71,375400.0],["2022-12-29",113.55,121.99,112.39,120.94,548100.0],["2022-12-30",117.87,122.98,116.93,122.0,228600.0],["2023-01-03",123.7,128.41,118.78,119.43,426700.0],["2023-01-04",120.39,120.39,112.5,112.88,498200.0],["2023-01-05",110.22,110.34,99.09,100.15,733900.0],["2023-01-06",101.01,102.16,94.76,100.5,879800.0],["2023-01-09",102.27,109.98,101.868,103.13,434800.0],["2023-01-10",101.17,106.98,99.5,104.58,326200.0],["2023-01-11",105.0,109.32,103.873,108.56,254800.0],["2023-01-12",110.0,111.61,104.355,110.63,383500.0],["2023-01-13",107.67,116.28,106.52,115.95,554100.0],["2023-01-17",116.11,123.75,115.0,123.57,695000.0],["2023-01-18",126.12,129.0,121.16,124.26,434300.0],["2023-01-19",120.46,122.45,113.52,114.94,537300.0],["2023-01-20",116.0,118.83,113.95,116.97,466400.0],["2023-01-23",117.51,122.8,116.8,122.29,578800.0],["2023-01-24",121.86,125.64,119.48,121.81,486600.0],["2023-01-25",118.18,124.045,111.18,120.78,393100.0],["2023-01-26",124.97,126.8,118.46,122.33,374800.0],["2023-01-27",122.35,131.84,121.01,129.74,570800.0],["2023-01-30",127.68,128.73,120.2,125.8,425600.0],["2023-01-31",126.58,133.29,125.41,130.19,550100.0],["2023-02-01",130.39,141.0,128.023,140.65,521200.0],["2023-02-02",145.11,150.14,142.07,147.61,705200.0],["2023-02-03",140.28,147.605,137.17,140.81,882700.0],["2023-02-06",138.08,140.566,135.19,136.5,473700.0],["2023-02-07",136.74,142.49,132.01,139.94,627500.0],["2023-02-08",141.38,144.75,138.91,142.48,624300.0],["2023-02-09",146.0,149.3,139.33,139.91,622700.0],["2023-02-10",135.75,139.63,128.89,131.18,866900.0],["2023-02-13",144.53,151.78,135.2,145.48,3008800.0],["2023-02-14",148.0,166.0,146.5,163.98,2368500.0],["2023-02-15",160.98,171.89,160.98,170.0,1161000.0],["2023-02-16",163.5,164.98,158.475,159.45,1017000.0],["2023-02-17",155.0,157.38,147.01,153.11,1241200.0],["2023-02-21",150.0,151.12,145.66,147.4,809100.0],["2023-02-22",146.6,154.53,146.6,153.41,733800.0],["2023-02-23",156.81,157.96,150.0,156.44,643700.0],["2023-02-24",151.72,156.44,149.42,154.7,706800.0],["2023-02-27",157.26,160.0,155.33,157.72,671400.0],["2023-02-28",154.0,157.4,153.21,154.72,707800.0],["2023-03-01",153.2,153.98,146.35,147.99,737600.0],["2023-03-02",147.0,152.33,146.0,152.08,736700.0],["2023-03-03",153.91,157.045,149.36,156.28,702200.0],["2023-03-06",155.75,156.74,147.29,147.39,996200.0],["2023-03-07",147.26,149.9,142.475,145.52,1191100.0],["2023-03-08",145.98,150.485,144.371,148.69,792800.0],["2023-03-09",148.77,151.66,140.46,140.64,781100.0],["2023-03-10",139.8,140.0,128.29,129.45,1540000.0],["2023-03-13",129.48,139.61,126.05,134.23,1160800.0],["2023-03-14",137.99,139.75,135.23,137.77,676200.0],["2023-03-15",135.0,139.75,130.515,137.46,920700.0],["2023-03-16",138.4,140.45,134.625,135.91,659900.0],["2023-03-17",136.81,137.99,132.55,135.77,467500.0],["2023-03-20",135.77,135.77,129.4,130.23,463500.0],["2023-03-21",131.36,139.595,131.36,137.835,492200.0],["2023-03-22",139.05,141.416,133.18,136.54,931400.0],["2023-03-23",140.18,143.86,138.22,139.66,452700.0],["2023-03-24",139.44,139.925,133.73,135.79,449800.0],["2023-03-27",135.53,138.655,134.607,138.21,500800.0],["2023-03-28",138.0,138.565,132.44,133.46,586900.0],["2023-03-29",135.97,138.235,134.51,136.64,347100.0],["2023-03-30",138.49,139.41,135.2,136.69,287200.0],["2023-03-31",137.82,145.46,136.3,142.75,531600.0],["2023-04-03",140.16,140.39,135.395,138.99,457300.0],["2023-04-04",140.0,141.88,138.23,140.54,507500.0],["2023-04-05",138.72,140.51,127.3,129.36,1134900.0],["2023-04-06",128.54,134.62,124.31,133.87,562600.0],["2023-04-10",132.09,134.762,129.82,134.75,339200.0],["2023-04-11",134.99,134.99,129.76,132.81,332700.0],["2023-04-12",136.48,136.91,131.435,132.8,391100.0],["2023-04-13",135.51,138.53,131.63,132.54,660600.0],["2023-04-14",131.38,134.4,129.48,130.92,452900.0],["2023-04-17",130.74,132.53,129.62,131.97,532500.0],["2023-04-18",133.61,134.6,132.21,132.38,546300.0],["2023-04-19",130.72,132.62,128.647,129.6,575300.0],["2023-04-20",127.9,130.43,127.03,128.14,284600.0],["2023-04-21",128.29,133.53,127.53,130.32,466200.0],["2023-04-24",129.99,130.048,122.09,126.44,529200.0],["2023-04-25",126.25,126.25,118.71,119.07,487100.0],["2023-04-26",122.5,126.505,122.215,123.69,393200.0],["2023-04-27",124.59,125.44,121.51,123.84,325800.0],["2023-04-28",121.78,123.04,117.51,121.92,557800.0],["2023-05-01",120.63,121.18,117.53,119.91,400100.0],["2023-05-02",119.67,119.835,111.22,112.06,978400.0],["2023-05-03",112.47,114.41,108.345,111.18,1033800.0],["2023-05-04",111.39,114.205,109.58,110.15,876200.0],["2023-05-05",111.08,117.78,111.08,116.25,615300.0],["2023-05-08",118.28,125.325,117.8,124.5,1097000.0],["2023-05-09",123.48,129.685,123.48,127.38,576100.0],["2023-05-10",131.01,135.16,130.6,131.26,875600.0],["2023-05-11",132.19,134.11,129.67,133.01,554100.0],["2023-05-12",133.64,133.67,128.17,131.1,1124100.0],["2023-05-15",150.91,152.97,138.36,152.8,5073300.0],["2023-05-16",153.98,155.93,149.0,149.84,1697700.0],["2023-05-17",150.0,152.73,147.075,150.55,1172700.0],["2023-05-18",150.78,150.78,145.24,150.0,1146500.0],["2023-05-19",150.0,150.275,147.5,149.78,887300.0],["2023-05-22",149.71,156.28,148.0,150.75,1997000.0],["2023-05-23",150.62,158.5,150.0,157.62,1713700.0],["2023-05-24",154.91,166.33,154.9,164.29,1675500.0],["2023-05-25",166.0,171.9,165.21,165.79,1819300.0],["2023-05-26",166.0,169.28,163.1,167.2,1179700.0],["2023-05-30",170.26,171.0,165.2,167.2,1061700.0],["2023-05-31",168.91,181.5,168.485,180.2,4118300.0],["2023-06-01",176.44,183.37,172.68,181.82,804000.0],["2023-06-02",181.06,182.14,173.3,175.0,1026300.0],["2023-06-05",174.89,180.2,170.78,176.75,691900.0],["2023-06-06",176.01,184.6,175.31,179.31,733600.0],["2023-06-07",182.02,183.67,165.21,167.54,948800.0],["2023-06-08",167.52,174.99,166.24,173.61,558300.0],["2023-06-09",174.87,182.635,174.28,174.72,682100.0],["2023-06-12",176.68,179.64,175.5,176.58,467500.0],["2023-06-13",181.31,183.34,175.63,181.73,770500.0],["2023-06-14",179.69,183.4,176.5,182.91,777100.0],["2023-06-15",175.8,183.5,168.881,182.77,905900.0],["2023-06-16",185.0,187.0,176.82,178.81,967900.0],["2023-06-20",176.84,181.84,173.26,174.8,622200.0],["2023-06-21",176.51,177.39,166.4,171.29,573100.0],["2023-06-22",170.59,179.17,167.833,176.76,600900.0],["2023-06-23",173.27,173.96,168.76,169.52,394300.0],["2023-06-26",168.49,171.29,163.01,163.88,505200.0],["2023-06-27",167.36,169.115,163.93,168.11,536100.0],["2023-06-28",166.58,176.03,165.48,172.72,1108700.0],["2023-06-29",172.0,173.92,165.82,169.11,938600.0],["2023-06-30",172.25,172.78,169.08,171.22,749600.0],["2023-07-03",169.0,169.52,163.24,166.82,389000.0],["2023-07-05",165.325,168.74,160.61,167.57,907700.0],["2023-07-06",164.01,165.125,158.14,163.67,797500.0],["2023-07-07",165.06,167.0,161.27,161.86,508400.0],["2023-07-10",160.51,167.44,159.75,166.34,430000.0],["2023-07-11",166.55,175.45,164.72,175.26,639200.0],["2023-07-12",179.32,180.0,171.4,175.91,833500.0],["2023-07-13",177.98,181.28,176.24,179.05,588400.0],["2023-07-14",178.5,181.72,174.0,174.56,428000.0],["2023-07-17",175.27,186.83,174.79,184.57,792700.0],["2023-07-18",185.96,188.53,183.22,186.72,553600.0],["2023-07-19",188.79,189.15,175.945,182.26,902500.0],["2023-07-20",181.0,183.44,173.06,173.58,504200.0],["2023-07-21",177.05,178.0,169.833,173.22,519300.0],["2023-07-24",175.05,176.85,169.55,171.84,362100.0],["2023-07-25",173.19,177.31,173.165,175.04,381500.0],["2023-07-26",174.81,181.04,173.831,178.85,448400.0],["2023-07-27",181.61,182.97,172.6,175.31,550700.0],["2023-07-28",180.0,181.47,175.0,179.23,365200.0],["2023-07-31",180.93,184.9,180.1,180.78,452900.0],["2023-08-01",177.56,180.06,174.01,177.86,496400.0],["2023-08-02",176.22,176.5,165.44,166.1,1161500.0],["2023-08-03",164.0,167.085,161.82,165.99,534500.0],["2023-08-04",171.72,172.16,160.8,160.99,624700.0],["2023-08-07",163.02,163.74,157.63,162.96,742200.0],["2023-08-08",159.33,159.33,151.08,154.49,869100.0],["2023-08-09",156.07,156.07,151.9,152.49,593800.0],["2023-08-10",154.95,156.47,151.37,155.32,868400.0],["2023-08-11",152.0,157.715,151.99,155.84,1567600.0],["2023-08-14",157.475,175.745,156.0,169.11,2497900.0],["2023-08-15",167.76,170.09,161.56,163.22,848200.0],["2023-08-16",162.27,167.573,161.82,165.53,718700.0],["2023-08-17",166.44,166.45,160.613,162.14,740000.0],["2023-08-18",159.305,161.73,156.38,161.07,509500.0],["2023-08-21",162.91,167.0,162.38,165.68,479700.0],["2023-08-22",168.59,169.52,164.64,167.13,367100.0],["2023-08-23",167.12,176.74,165.91,172.6,565200.0],["2023-08-24",175.09,175.49,163.95,164.4,400100.0],["2023-08-25",165.04,171.03,164.15,169.19,378100.0],["2023-08-28",170.16,171.92,167.43,169.18,384700.0],["2023-08-29",168.65,177.25,167.375,172.48,482500.0],["2023-08-30",171.52,176.81,171.37,176.5,275600.0],["2023-08-31",176.64,179.62,176.05,177.44,649400.0],["2023-09-01",177.37,177.98,173.78,176.59,376300.0],["2023-09-05",176.59,178.662,173.11,174.24,405300.0],["2023-09-06",172.35,174.83,169.54,172.71,406000.0],["2023-09-07",168.69,174.64,166.1,173.64,491200.0],["2023-09-08",174.69,176.135,170.6,171.2,346200.0],["2023-09-11",171.77,176.85,170.16,175.66,486600.0],["2023-09-12",170.02,172.21,163.0,168.39,910600.0],["2023-09-13",167.16,170.6,165.18,165.36,344900.0],["2023-09-14",165.17,166.64,158.33,164.07,967200.0],["2023-09-15",162.7,164.0,160.07,163.38,521800.0],["2023-09-18",160.98,163.88,160.98,161.99,287600.0],["2023-09-19",161.2,162.13,157.285,160.08,526500.0],["2023-09-20",160.17,163.18,158.24,158.44,342600.0],["2023-09-21",156.15,159.16,155.405,158.43,678600.0],["2023-09-22",160.0,162.99,156.46,157.0,548800.0],["2023-09-25",155.24,158.39,154.62,155.62,571400.0],["2023-09-26",154.0,156.605,150.62,150.77,576700.0],["2023-09-27",151.64,154.07,150.33,153.05,476800.0],["2023-09-28",151.13,159.375,150.22,158.87,467000.0],["2023-09-29",160.73,164.19,158.54,159.22,353500.0],["2023-10-02",158.78,163.465,158.0,160.99,495100.0],["2023-10-03",159.2,159.5,150.785,151.96,358900.0],["2023-10-04",154.21,156.045,151.32,155.05,300500.0],["2023-10-05",154.77,155.77,150.98,152.62,343500.0],["2023-10-06",150.14,160.57,149.44,158.62,372200.0],["2023-10-09",149.76,154.678,146.13,152.02,1159400.0],["2023-10-10",152.25,155.02,149.46,149.64,761800.0],["2023-10-11",152.53,153.235,146.98,148.07,778700.0],["2023-10-12",147.32,148.77,142.13,144.55,564700.0],["2023-10-13",142.24,143.565,138.41,140.08,791300.0],["2023-10-16",142.02,149.43,139.74,145.63,551600.0],["2023-10-17",143.22,146.39,142.45,144.61,940900.0],["2023-10-18",143.99,144.85,139.225,139.27,404300.0],["2023-10-19",141.13,141.76,136.73,138.88,754400.0],["2023-10-20",137.36,137.76,129.65,132.01,1514200.0],["2023-10-23",130.32,138.47,128.85,137.77,1012300.0],["2023-10-24",138.52,143.75,136.25,138.49,533400.0],["2023-10-25",138.04,138.04,127.8,128.66,507600.0],["2023-10-26",129.0,131.36,122.13,125.52,799400.0],["2023-10-27",128.1,130.16,125.555,129.24,579100.0],["2023-10-30",131.7,133.6,128.865,129.97,630800.0],["2023-10-31",130.0,130.41,127.04,129.99,700600.0],["2023-11-01",130.0,130.18,125.0,127.26,576200.0],["2023-11-02",130.19,130.73,126.0,127.67,673100.0],["2023-11-03",127.0,132.31,125.28,131.96,874600.0],["2023-11-06",133.27,133.59,128.62,129.92,560600.0],["2023-11-07",137.71,144.43,133.2,142.0,1263000.0],["2023-11-08",146.0,147.71,140.29,140.99,1413000.0],["2023-11-09",144.55,144.97,135.45,135.55,653700.0],["2023-11-10",135.43,142.13,133.5,140.12,1144400.0],["2023-11-13",156.2,161.42,150.1,154.83,3725800.0],["2023-11-14",160.0,164.97,159.22,163.69,1291200.0],["2023-11-15",165.0,173.85,162.06,171.22,1494700.0],["2023-11-16",169.0,172.0,166.86,168.55,1020300.0],["2023-11-17",169.5,169.93,167.0,169.7,779900.0],["2023-11-20",170.0,172.933,168.28,172.59,1420100.0],["2023-11-21",171.06,173.045,169.46,170.6,574300.0],["2023-11-22",172.02,176.99,170.76,175.0,1380200.0],["2023-11-24",175.27,176.76,174.0,175.05,232500.0],["2023-11-27",175.0,180.5,174.61,178.88,1372900.0],["2023-11-28",178.52,181.8,177.64,179.85,1179900.0],["2023-11-29",182.0,182.98,174.58,175.0,1743300.0],["2023-11-30",177.66,180.99,173.75,179.84,1690600.0],["2023-12-01",176.8,179.48,174.0,176.37,1183800.0],["2023-12-04",175.13,185.77,175.05,182.14,1757000.0],["2023-12-05",181.53,182.925,179.335,182.72,800800.0],["2023-12-06",183.0,185.81,172.65,176.8,1652200.0],["2023-12-07",180.38,180.38,172.21,174.08,659900.0],["2023-12-08",173.85,176.75,173.5,175.03,535400.0],["2023-12-11",175.0,181.455,175.0,178.0,567300.0],["2023-12-12",177.94,178.89,174.12,175.42,607300.0],["2023-12-13",176.06,182.7,173.73,181.5,649900.0],["2023-12-14",185.51,195.14,184.24,190.77,1719000.0],["2023-12-15",192.57,194.01,187.04,189.07,953100.0],["2023-12-18",189.15,198.1,188.85,197.03,991500.0],["2023-12-19",198.51,199.68,190.03,194.36,1471900.0],["2023-12-20",189.92,196.78,189.33,189.71,776700.0],["2023-12-21",192.54,194.09,186.51,188.13,552700.0],["2023-12-22",189.0,190.86,186.01,189.46,534900.0],["2023-12-26",190.0,191.48,188.12,189.07,237200.0],["2023-12-27",190.0,192.69,189.14,189.49,244100.0],["2023-12-28",189.0,191.62,186.58,190.89,354200.0],["2023-12-29",191.29,193.705,187.0,187.81,215800.0],["2024-01-02",183.82,185.53,177.48,177.89,857800.0],["2024-01-03",173.5,179.73,171.42,171.92,581500.0],["2024-01-04",171.24,173.07,170.0,172.1,366700.0],["2024-01-05",177.73,181.18,175.97,176.79,785400.0],["2024-01-08",178.73,189.335,178.14,185.47,766100.0],["2024-01-09",183.39,193.14,182.43,192.05,1152400.0],["2024-01-10",192.78,196.99,191.54,192.16,671500.0],["2024-01-11",194.48,197.39,188.5,193.19,481600.0],["2024-01-12",193.73,195.37,189.75,190.71,423600.0],["2024-01-16",189.44,195.454,187.12,195.19,509500.0],["2024-01-17",193.0,193.763,186.1,191.11,473600.0],["2024-01-18",194.38,196.4,188.26,193.04,497500.0],["2024-01-19",194.89,195.899,190.902,195.63,353100.0],["2024-01-22",200.0,209.77,199.001,202.94,1001700.0],["2024-01-23",205.69,216.92,205.22,215.99,1123900.0],["2024-01-24",218.33,218.97,209.185,209.71,709600.0],["2024-01-25",211.01,214.35,205.85,208.0,496900.0],["2024-01-26",205.31,210.136,205.001,208.63,575800.0],["2024-01-29",211.82,219.33,211.82,218.8,729600.0],["2024-01-30",219.3,219.3,216.685,218.08,468100.0],["2024-01-31",215.66,216.89,208.53,210.04,594900.0],["2024-02-01",211.92,212.245,201.65,211.12,490400.0],["2024-02-02",211.5,216.94,209.0,214.06,441000.0],["2024-02-05",214.05,217.22,207.35,211.94,415700.0],["2024-02-06",214.71,217.25,208.664,215.36,539600.0],["2024-02-07",218.82,220.74,216.4,217.96,712500.0],["2024-02-08",219.03,228.18,219.0,227.07,1126300.0],["2024-02-09",231.58,239.22,229.358,235.92,2290800.0],["2024-02-12",199.0,217.84,197.0,212.01,5162500.0],["2024-02-13",205.63,222.01,205.5,215.11,2169900.0],["2024-02-14",217.07,220.62,215.18,219.95,1444200.0],["2024-02-15",220.33,222.28,216.05,222.16,1115900.0],["2024-02-16",222.0,228.51,220.0,225.3,1243800.0],["2024-02-20",224.45,224.7,214.5,217.32,1227100.0],["2024-02-21",211.0,213.28,206.72,207.98,1231300.0],["2024-02-22",213.99,217.56,207.16,207.61,1147500.0],["2024-02-23",209.2,210.48,205.44,207.9,841300.0],["2024-02-26",213.9,218.79,207.675,216.0,1857300.0],["2024-02-27",218.8,218.8,215.21,217.44,538600.0],["2024-02-28",218.63,220.74,213.745,217.42,749600.0],["2024-02-29",219.0,223.955,218.0,223.01,1104000.0],["2024-03-01",226.49,229.52,218.865,228.92,1000800.0],["2024-03-04",231.21,233.52,229.7,230.15,905400.0],["2024-03-05",227.94,230.497,215.17,218.27,872800.0],["2024-03-06",221.94,226.835,220.575,224.47,481500.0],["2024-03-07",228.62,228.62,222.3,226.73,434500.0],["2024-03-08",224.34,229.77,219.72,220.45,409200.0],["2024-03-11",217.62,220.58,216.02,217.1,498900.0],["2024-03-12",217.83,225.8,216.84,224.74,578900.0],["2024-03-13",221.28,224.201,219.2,219.44,431700.0],["2024-03-14",219.47,220.46,215.1,217.58,383800.0],["2024-03-15",215.62,218.11,213.28,217.0,906500.0],["2024-03-18",220.41,223.57,216.968,223.22,240200.0],["2024-03-19",219.7,223.97,214.935,223.18,444500.0],["2024-03-20",225.0,234.41,223.29,232.38,1010600.0],["2024-03-21",235.0,239.0,228.95,229.25,697300.0],["2024-03-22",229.44,231.41,224.5,228.0,389800.0],["2024-03-25",231.12,231.12,225.14,225.15,347300.0],["2024-03-26",226.36,232.24,225.0,229.02,366000.0],["2024-03-27",230.86,231.38,223.36,226.85,505700.0],["2024-03-28",225.63,227.91,223.11,225.87,351600.0],["2024-04-01",223.81,225.54,216.14,221.0,662300.0],["2024-04-02",215.74,216.61,211.11,214.9,617800.0],["2024-04-03",212.98,219.19,212.98,215.39,300700.0],["2024-04-04",219.5,226.815,213.28,213.99,609100.0],["2024-04-05",213.35,217.61,211.52,217.0,658700.0],["2024-04-08",218.46,218.67,211.52,215.43,406300.0],["2024-04-09",219.68,219.68,213.04,215.75,613100.0],["2024-04-10",203.32,207.47,195.05,199.91,1859600.0],["2024-04-11",200.92,202.31,197.52,200.19,800800.0],["2024-04-12",196.58,198.41,191.92,193.11,708900.0],["2024-04-15",193.61,195.17,183.93,184.25,762900.0],["2024-04-16",182.49,189.23,182.49,187.92,862100.0],["2024-04-17",187.92,188.8,183.668,184.76,352200.0],["2024-04-18",187.1,190.61,183.01,185.1,819800.0],["2024-04-19",185.57,185.57,177.33,178.07,845900.0],["2024-04-22",179.26,184.29,174.75,181.89,732400.0],["2024-04-23",183.1,188.52,181.68,184.79,812200.0],["2024-04-24",186.92,189.6,183.86,187.25,512600.0],["2024-04-25",181.86,185.905,180.51,185.2,359500.0],["2024-04-26",187.21,190.91,185.9,190.4,768700.0],["2024-04-29",191.35,193.43,189.325,192.8,583300.0],["2024-04-30",194.2,200.35,188.645,189.33,971300.0],["2024-05-01",187.29,192.94,183.265,189.95,1001800.0],["2024-05-02",190.38,191.29,179.02,186.93,945200.0],["2024-05-03",191.47,191.47,184.1,185.48,486200.0],["2024-05-06",185.72,194.975,185.72,194.54,708600.0],["2024-05-07",192.04,193.325,189.83,190.37,466900.0],["2024-05-08",187.14,189.96,182.63,186.28,895300.0],["2024-05-09",184.4,185.68,180.94,181.0,1038300.0],["2024-05-10",182.16,184.46,180.7,181.76,1622700.0],["2024-05-13",181.66,184.7,180.66,181.28,1221500.0],["2024-05-14",181.45,184.45,181.0,181.86,1873600.0],["2024-05-15",217.77,226.43,215.22,220.72,4464300.0],["2024-05-16",222.84,232.69,218.76,228.4,1876500.0],["2024-05-17",227.17,231.315,225.03,228.83,938800.0],["2024-05-20",229.37,231.742,226.715,229.4,603100.0],["2024-05-21",228.17,244.16,225.07,241.45,1544000.0],["2024-05-22",241.0,248.36,240.505,246.44,1287200.0],["2024-05-23",249.0,249.0,243.525,244.72,1023700.0],["2024-05-24",244.0,246.225,241.551,243.5,695000.0],["2024-05-28",243.79,247.99,240.32,240.54,999000.0],["2024-05-29",238.37,241.48,236.92,240.26,592300.0],["2024-05-30",235.0,235.0,222.59,224.4,1189300.0],["2024-05-31",226.55,231.35,220.14,225.91,1898400.0],["2024-06-03",226.79,227.99,213.84,216.0,1087700.0],["2024-06-04",217.05,222.715,212.31,213.88,1010600.0],["2024-06-05",217.0,218.97,213.257,216.08,688700.0],["2024-06-06",215.25,224.58,213.91,223.59,791500.0],["2024-06-07",222.87,225.3,219.34,223.24,533600.0],["2024-06-10",222.98,226.39,221.795,225.21,559100.0],["2024-06-11",224.94,228.74,222.56,228.61,519100.0],["2024-06-12",230.96,239.54,230.35,231.55,875000.0],["2024-06-13",232.01,232.9,227.405,228.14,565300.0],["2024-06-14",228.05,228.31,225.0,226.58,360500.0],["2024-06-17",225.65,226.18,220.86,222.34,323900.0],["2024-06-18",222.15,227.76,220.64,225.08,437300.0],["2024-06-20",224.19,224.34,215.08,217.7,651900.0],["2024-06-21",211.77,225.34,210.0,224.97,933000.0],["2024-06-24",219.66,222.925,217.401,221.68,425900.0],["2024-06-25",222.45,223.84,219.46,223.78,372600.0],["2024-06-26",227.78,231.33,224.37,229.52,761000.0],["2024-06-27",229.25,239.38,229.25,236.28,651700.0],["2024-06-28",238.64,243.36,237.0,240.76,577500.0],["2024-07-01",239.75,240.76,234.08,239.97,469500.0],["2024-07-02",237.9,240.32,235.95,237.03,423500.0],["2024-07-03",237.03,245.0,236.77,243.31,274100.0],["2024-07-05",243.15,249.1,242.37,248.98,396000.0],["2024-07-08",250.0,251.48,240.66,244.24,459000.0],["2024-07-09",250.55,250.55,236.76,237.74,470000.0],["2024-07-10",238.55,238.91,228.125,234.61,677000.0],["2024-07-11",235.37,240.92,230.52,231.33,583000.0],["2024-07-12",230.25,233.94,227.99,231.58,508900.0],["2024-07-15",233.0,239.865,231.365,236.53,542100.0],["2024-07-16",236.57,241.85,234.409,237.16,307500.0],["2024-07-17",233.14,234.97,228.204,230.28,428200.0],["2024-07-18",230.53,231.64,221.83,227.09,360500.0],["2024-07-19",226.81,231.65,224.94,228.65,234800.0],["2024-07-22",231.5,236.57,229.6,235.64,268400.0],["2024-07-23",233.3,238.52,232.89,236.49,278800.0],["2024-07-24",235.25,237.91,229.01,229.84,450900.0],["2024-07-25",230.01,240.011,224.74,236.1,445900.0],["2024-07-26",240.0,243.743,234.79,237.97,410900.0],["2024-07-29",239.98,240.75,233.06,233.65,253400.0],["2024-07-30",234.56,236.95,227.11,227.74,505200.0],["2024-07-31",232.66,234.575,228.525,229.81,465000.0],["2024-08-01",228.45,228.46,211.555,217.08,690200.0],["2024-08-02",208.65,209.35,198.8,203.61,723400.0],["2024-08-05",189.0,208.85,188.01,202.41,823400.0],["2024-08-06",207.4,211.63,204.31,208.74,630700.0],["2024-08-07",212.77,218.5,206.29,207.42,562200.0],["2024-08-08",211.18,218.8,210.2,215.89,747900.0],["2024-08-09",215.14,225.85,215.14,225.7,1084600.0],["2024-08-12",248.44,260.58,240.3,259.05,2843500.0],["2024-08-13",265.0,265.97,257.49,262.18,1100600.0],["2024-08-14",260.0,264.0,256.14,259.36,830800.0],["2024-08-15",262.0,264.0,259.36,260.79,810200.0],["2024-08-16",259.385,263.79,253.51,263.38,564900.0],["2024-08-19",264.4,270.0,263.57,270.0,610500.0],["2024-08-20",269.63,272.77,263.44,268.69,488300.0],["2024-08-21",269.31,269.42,264.29,266.5,318700.0],["2024-08-22",266.49,270.78,261.53,262.34,334300.0],["2024-08-23",265.13,266.18,260.4,263.42,342800.0],["2024-08-26",263.74,266.14,260.96,263.36,260600.0],["2024-08-27",260.39,264.425,258.33,259.41,328000.0],["2024-08-28",258.4,260.15,253.7,256.17,321100.0],["2024-08-29",257.12,267.66,257.12,263.95,551300.0],["2024-08-30",263.5,266.59,259.78,265.89,338800.0],["2024-09-03",261.01,261.2,248.36,250.78,627100.0],["2024-09-04",246.25,251.93,244.71,247.84,345800.0],["2024-09-05",246.39,251.26,243.945,249.12,374000.0],["2024-09-06",250.38,252.56,240.65,241.08,311900.0],["2024-09-09",242.11,246.11,240.56,244.47,436700.0],["2024-09-10",247.11,247.455,242.96,243.33,196600.0],["2024-09-11",243.01,250.51,242.586,250.24,302000.0],["2024-09-12",251.97,260.03,251.005,258.99,386400.0],["2024-09-13",259.03,264.69,255.47,255.73,321300.0],["2024-09-16",257.0,263.965,256.177,263.13,339000.0],["2024-09-17",264.37,268.01,257.42,258.93,381200.0],["2024-09-18",258.05,263.2,254.33,261.17,317400.0],["2024-09-19",269.62,277.94,267.285,274.33,538700.0],["2024-09-20",273.15,281.26,273.15,280.17,525600.0],["2024-09-23",279.99,280.17,274.15,277.93,1018100.0],["2024-09-24",279.48,284.08,276.334,281.64,372800.0],["2024-09-25",284.0,285.64,280.5,280.7,326800.0],["2024-09-26",284.07,285.0,270.16,273.09,427900.0],["2024-09-27",273.85,275.0,269.2,271.97,363200.0],["2024-09-30",270.0,278.0,268.43,277.77,539500.0],["2024-10-01",280.6,281.105,264.21,269.14,603900.0],["2024-10-02",267.99,272.9,265.18,271.34,246100.0],["2024-10-03",270.22,277.383,267.68,275.99,471700.0],["2024-10-04",280.34,281.25,276.09,277.59,400200.0],["2024-10-07",276.46,277.59,271.66,273.87,271800.0],["2024-10-08",274.06,278.99,274.06,277.14,264600.0],["2024-10-09",277.5,282.785,273.15,280.01,307600.0],["2024-10-10",280.0,285.84,278.63,282.61,486900.0],["2024-10-11",284.16,289.98,282.264,289.56,462500.0],["2024-10-14",291.89,293.88,288.075,291.73,309900.0],["2024-10-15",290.06,291.075,277.292,285.83,454500.0],["2024-10-16",287.05,287.05,279.153,284.31,208500.0],["2024-10-17",288.56,289.0,284.35,285.86,296600.0],["2024-10-18",290.52,290.52,286.11,287.31,150400.0],["2024-10-21",288.55,290.94,284.37,289.72,254900.0],["2024-10-22",289.0,290.17,287.48,289.38,285100.0],["2024-10-23",289.38,289.38,282.065,282.52,319600.0],["2024-10-24",285.92,297.27,284.735,297.27,508000.0],["2024-10-25",300.0,302.57,296.771,299.61,642100.0],["2024-10-28",300.0,302.17,293.59,297.35,318100.0],["2024-10-29",296.5,306.8,294.64,302.5,385400.0],["2024-10-30",303.75,304.34,298.48,300.23,207500.0],["2024-10-31",299.88,299.9,291.65,293.87,464300.0],["2024-11-01",295.485,300.89,283.63,299.55,567000.0],["2024-11-04",297.31,300.4,294.675,295.78,496700.0],["2024-11-05",296.56,299.98,295.12,296.95,644700.0],["2024-11-06",307.81,316.39,304.69,316.03,476700.0],["2024-11-07",316.03,322.41,312.79,318.56,753800.0],["2024-11-08",318.0,324.99,312.0,324.31,816500.0],["2024-11-11",269.0,280.0,256.01,275.21,4011500.0],["2024-11-12",275.0,283.56,260.59,260.59,2127200.0],["2024-11-13",261.5,275.51,257.08,269.16,1854800.0],["2024-11-14",270.0,270.34,260.38,268.9,1035500.0],["2024-11-15",264.41,267.0,257.745,262.89,855100.0],["2024-11-18",259.82,265.91,254.048,255.46,1099200.0],["2024-11-19",253.5,258.52,252.5,257.02,841800.0],["2024-11-20",257.7,261.71,255.5,260.15,438100.0],["2024-11-21",263.27,278.199,263.27,276.26,1191900.0],["2024-11-22",278.03,293.25,278.03,284.59,1301300.0],["2024-11-25",291.88,298.22,289.942,296.1,1043800.0],["2024-11-26",296.89,302.29,292.43,293.0,666200.0],["2024-11-27",291.66,291.995,279.79,286.95,654900.0],["2024-11-29",286.95,289.06,284.538,285.36,250200.0],["2024-12-02",285.0,285.985,274.271,274.7,787200.0],["2024-12-03",274.87,283.68,273.74,280.8,508700.0],["2024-12-04",282.01,295.0,265.0,292.8,1078100.0],["2024-12-05",295.99,295.99,283.71,285.02,572400.0],["2024-12-06",290.76,302.0,290.02,297.07,688100.0],["2024-12-09",299.5,302.77,288.25,290.19,548700.0],["2024-12-10",287.68,289.984,272.25,276.43,863000.0],["2024-12-11",284.51,284.52,276.51,278.03,622800.0],["2024-12-12",276.52,286.85,276.27,282.04,415200.0],["2024-12-13",277.84,280.92,272.0,273.08,488600.0],["2024-12-16",273.255,276.6,266.42,273.33,903500.0],["2024-12-17",272.5,274.42,251.46,251.8,2161500.0],["2024-12-18",250.38,250.89,230.59,231.99,2972900.0],["2024-12-19",234.71,235.305,221.61,224.69,1876700.0],["2024-12-20",217.67,246.0,213.7,242.49,2237900.0],["2024-12-23",244.0,244.275,229.5,231.85,972500.0],["2024-12-24",232.33,235.06,230.3,234.8,298000.0],["2024-12-26",232.55,237.51,231.21,235.22,311300.0],["2024-12-27",234.14,234.14,228.515,233.22,437900.0],["2024-12-30",229.045,237.72,229.045,235.29,683600.0],["2024-12-31",235.87,237.65,231.25,235.44,660500.0],["2025-01-02",238.0,240.0,230.87,231.04,721800.0],["2025-01-03",233.98,238.92,233.41,235.25,831300.0],["2025-01-06",237.8,241.639,233.96,237.0,783200.0],["2025-01-07",237.0,238.3,223.51,225.36,1206000.0],["2025-01-08",225.11,228.98,223.71,227.38,513700.0],["2025-01-10",222.68,224.99,215.17,218.47,1428500.0],["2025-01-13",213.29,217.35,210.57,213.0,1354900.0],["2025-01-14",216.23,224.88,216.18,220.16,942300.0],["2025-01-15",228.79,236.193,228.53,234.15,1206700.0],["2025-01-16",241.65,245.88,234.76,240.61,1296000.0],["2025-01-17",244.35,247.21,238.88,242.05,754000.0],["2025-01-21",245.68,249.015,242.755,247.46,897500.0],["2025-01-22",252.04,256.59,250.52,253.75,1030100.0],["2025-01-23",251.42,252.42,242.35,248.9,637900.0],["2025-01-24",251.44,254.358,247.59,248.13,649500.0],["2025-01-27",242.36,256.5,242.3,245.97,754400.0],["2025-01-28",245.07,265.23,243.78,264.92,1103300.0],["2025-01-29",267.0,267.0,247.8,250.0,1144400.0],["2025-01-30",248.71,250.306,237.72,241.86,1072500.0],["2025-01-31",248.36,261.645,247.955,255.46,1203600.0],["2025-02-03",249.01,252.6,242.426,248.33,857700.0],["2025-02-04",246.98,257.5,246.98,254.18,612100.0],["2025-02-05",257.25,263.5,254.21,259.49,690000.0],["2025-02-06",257.51,265.63,257.51,265.33,744200.0],["2025-02-07",266.0,267.77,252.69,258.24,1574400.0],["2025-02-10",315.11,342.64,295.47,326.58,6396500.0],["2025-02-11",326.58,334.9,320.12,327.92,2286600.0],["2025-02-12",318.48,332.9,316.65,317.73,1483500.0],["2025-02-13",322.43,328.45,316.8,320.33,737100.0],["2025-02-14",320.48,320.49,312.44,318.5,508500.0],["2025-02-18",316.0,323.721,310.83,322.03,749800.0],["2025-02-19",319.04,320.69,307.17,308.27,796700.0],["2025-02-20",307.51,308.53,294.5,308.01,1441800.0],["2025-02-21",308.35,313.655,300.36,300.65,871800.0],["2025-02-24",300.45,301.67,288.0,298.1,846000.0],["2025-02-25",296.63,298.61,287.05,297.325,828800.0],["2025-02-26",300.99,309.255,298.63,306.04,841300.0],["2025-02-27",312.8,312.82,295.43,296.55,503900.0],["2025-02-28",293.73,297.3,288.0,296.77,666000.0],["2025-03-03",300.38,303.34,277.617,278.37,708500.0],["2025-03-04",268.63,284.28,264.6,276.525,670900.0],["2025-03-05",275.69,281.9,272.03,280.2,458600.0],["2025-03-06",274.04,274.6,254.0,254.0,955800.0],["2025-03-07",254.6,257.02,235.68,252.26,1465700.0],["2025-03-10",243.04,243.825,226.26,233.06,1645600.0],["2025-03-11",235.0,242.97,232.85,242.82,1357100.0],["2025-03-12",247.32,257.0,244.34,250.0,1372800.0],["2025-03-13",247.565,250.06,232.0,242.37,1251100.0],["2025-03-14",246.37,258.65,246.37,255.87,909000.0],["2025-03-17",264.04,269.48,260.0,265.73,767300.0],["2025-03-18",260.345,264.4,256.06,257.23,809600.0],["2025-03-19",260.75,265.478,256.87,262.68,680700.0],["2025-03-20",260.7,268.52,260.0,264.56,381800.0],["2025-03-21",258.48,268.38,257.96,265.45,580700.0],["2025-03-24",271.76,280.31,271.51,276.52,765600.0],["2025-03-25",276.96,281.86,275.048,277.35,352100.0],["2025-03-26",276.93,276.93,260.98,264.47,599300.0],["2025-03-27",260.37,260.37,252.24,255.68,719300.0],["2025-03-28",255.05,255.45,244.3,247.01,618300.0],["2025-03-31",236.51,245.325,230.66,243.16,680000.0],["2025-04-01",243.87,263.8,240.73,262.18,1361500.0],["2025-04-02",250.995,269.817,250.995,266.6,644600.0],["2025-04-03",251.0,253.36,233.34,233.63,1346800.0],["2025-04-04",222.73,223.57,204.54,217.77,1708700.0],["2025-04-07",202.66,230.67,202.01,221.01,1347200.0],["2025-04-08",231.41,238.88,211.01,218.32,929200.0],["2025-04-09",217.59,261.17,217.59,252.0,1278100.0],["2025-04-10",243.0,249.83,234.812,243.65,1242200.0],["2025-04-11",241.49,244.315,228.78,240.81,944700.0],["2025-04-14",250.1,251.57,237.24,245.8,717000.0],["2025-04-15",244.85,253.85,244.85,251.095,573100.0],["2025-04-16",245.27,253.225,240.53,250.34,574200.0],["2025-04-17",245.8,252.41,239.585,246.28,551700.0],["2025-04-21",244.99,246.57,228.6,229.03,431300.0],["2025-04-22",235.38,238.784,230.94,237.67,351500.0],["2025-04-23",249.87,260.275,246.25,247.99,715100.0],["2025-04-24",254.61,266.82,253.75,265.68,760200.0],["2025-04-25",265.6,276.15,264.0,274.0,624400.0],["2025-04-28",274.6,278.0,265.33,274.56,613700.0],["2025-04-29",274.39,277.63,272.0,276.3,388900.0],["2025-04-30",271.01,281.83,262.33,280.99,420700.0],["2025-05-01",283.71,283.84,276.558,277.13,725800.0],["2025-05-02",282.27,282.27,272.75,279.12,553800.0],["2025-05-05",272.98,280.565,272.98,273.31,370100.0],["2025-05-06",270.0,279.15,266.11,275.6,350500.0],["2025-05-07",275.45,277.15,271.289,276.27,564700.0],["2025-05-08",279.8,284.281,276.185,281.69,531300.0],["2025-05-09",282.71,282.99,270.07,278.24,1298200.0],["2025-05-12",287.75,290.0,270.251,279.17,2064400.0],["2025-05-13",278.63,298.72,278.0,290.49,1238400.0],["2025-05-14",293.49,301.82,288.57,292.83,791300.0],["2025-05-15",290.55,295.99,286.645,292.97,609400.0],["2025-05-16",293.47,300.99,292.47,293.13,480400.0],["2025-05-19",286.17,295.38,286.015,290.1,498400.0],["2025-05-20",291.025,302.33,287.27,302.07,695900.0],["2025-05-21",298.65,303.0,290.85,291.9,611400.0],["2025-05-22",290.41,294.955,287.0,289.69,412700.0],["2025-05-23",284.0,290.96,281.22,288.6,283600.0],["2025-05-27",293.05,300.05,290.935,299.11,408900.0],["2025-05-28",300.0,302.21,297.0,297.195,372700.0],["2025-05-29",302.35,302.35,291.26,293.19,461300.0],["2025-05-30",295.55,298.295,289.785,297.49,768600.0],["2025-06-02",297.49,307.77,295.89,304.08,734200.0],["2025-06-03",306.53,307.99,302.385,307.39,381800.0],["2025-06-04",306.24,308.54,299.4,305.19,422900.0],["2025-06-05",307.28,312.036,303.06,305.0,734300.0],["2025-06-06",307.69,310.244,301.364,305.29,293800.0],["2025-06-09",308.0,311.0,304.67,309.02,328200.0],["2025-06-10",309.02,311.9,303.69,308.12,321200.0],["2025-06-11",305.34,309.81,291.7,301.1,527600.0],["2025-06-12",300.52,308.115,298.02,298.96,417700.0],["2025-06-13",292.0,292.0,278.31,279.95,899300.0],["2025-06-16",284.99,294.455,283.617,289.53,684700.0],["2025-06-17",282.33,290.509,281.14,289.4,470500.0],["2025-06-18",290.98,295.865,286.76,287.43,362600.0],["2025-06-20",289.33,293.65,279.86,280.46,544500.0],["2025-06-23",277.52,289.62,274.0,288.69,381400.0],["2025-06-24",296.55,302.64,294.01,300.33,667400.0],["2025-06-25",302.32,305.41,293.83,298.36,249200.0],["2025-06-26",300.0,305.87,294.5,305.52,374200.0],["2025-06-27",306.98,312.5,302.65,307.96,530800.0],["2025-06-30",310.47,316.98,310.0,314.48,502500.0],["2025-07-01",311.15,312.85,297.38,303.76,514600.0],["2025-07-02",300.38,306.0,295.55,299.86,366300.0],["2025-07-03",304.71,313.5,304.374,307.4,296800.0],["2025-07-07",305.56,307.87,302.295,307.39,403700.0],["2025-07-08",308.98,309.11,303.05,305.95,358100.0],["2025-07-09",308.08,314.43,306.86,309.62,496200.0],["2025-07-10",310.19,314.995,293.82,301.19,548500.0],["2025-07-11",298.53,301.0,283.73,284.61,674200.0],["2025-07-14",284.7,291.08,282.0,290.92,361000.0],["2025-07-15",291.61,293.19,282.63,284.21,416500.0],["2025-07-16",285.32,287.955,280.4,287.05,421100.0],["2025-07-17",289.12,292.66,285.34,289.84,279800.0],["2025-07-18",292.81,292.81,285.42,291.8,272300.0],["2025-07-21",293.0,293.0,283.74,284.15,461100.0],["2025-07-22",282.46,289.59,279.81,287.54,336000.0],["2025-07-23",289.72,296.935,288.355,291.18,408600.0],["2025-07-24",294.55,296.46,287.58,289.27,228300.0],["2025-07-25",288.44,294.6,285.24,292.24,311700.0],["2025-07-28",294.0,295.0,283.75,284.06,402500.0],["2025-07-29",288.67,293.18,276.04,280.45,737500.0],["2025-07-30",281.87,281.87,274.38,277.73,547300.0],["2025-07-31",279.68,279.68,261.94,262.29,995800.0],["2025-08-01",257.05,257.55,247.16,250.54,1190300.0],["2025-08-04",254.76,256.7,247.01,249.75,873400.0],["2025-08-05",249.75,252.743,246.771,249.96,685500.0],["2025-08-06",259.4,263.48,253.04,258.5,1136100.0],["2025-08-07",263.11,264.0,242.52,247.4,1167000.0],["2025-08-08",251.45,252.86,241.27,248.04,1218500.0],["2025-08-11",188.34,189.36,173.2,174.13,9151100.0],["2025-08-12",180.15,183.49,171.54,172.15,4860500.0],["2025-08-13",176.28,182.565,174.15,178.51,3444100.0],["2025-08-14",178.25,179.5,173.559,176.92,2358600.0],["2025-08-15",176.92,180.3,175.22,175.74,1664400.0],["2025-08-18",175.75,180.51,174.745,179.01,1372500.0],["2025-08-19",180.125,181.75,175.33,176.09,1739300.0],["2025-08-20",175.93,176.34,171.88,173.37,1194500.0],["2025-08-21",166.74,172.48,166.22,171.46,1329400.0],["2025-08-22",171.01,178.89,169.34,177.89,1058000.0],["2025-08-25",178.05,179.9,174.9,175.39,836400.0],["2025-08-26",175.81,178.42,173.58,175.91,1258400.0],["2025-08-27",177.11,182.22,176.35,181.8,1261100.0],["2025-08-28",183.33,190.87,182.675,189.51,2044200.0],["2025-08-29",189.35,193.15,189.09,193.0,1624700.0],["2025-09-02",187.91,191.83,184.26,187.34,1936800.0],["2025-09-03",187.56,189.55,182.67,185.17,982000.0],["2025-09-04",182.5,183.27,178.42,182.42,1074500.0],["2025-09-05",185.16,187.32,182.42,185.73,956500.0],["2025-09-08",186.39,191.505,185.72,190.68,734100.0],["2025-09-09",192.5,194.71,191.0,193.63,908900.0],["2025-09-10",191.64,195.1,186.59,187.34,790300.0],["2025-09-11",189.4,192.49,188.09,191.8,867900.0],["2025-09-12",192.86,192.86,189.087,191.95,946500.0],["2025-09-15",192.19,195.94,190.51,193.49,1929600.0],["2025-09-16",193.28,196.235,191.01,195.6,1073000.0],["2025-09-17",198.87,201.32,180.3,188.39,2613700.0],["2025-09-18",192.19,206.86,191.09,206.18,2030100.0],["2025-09-19",207.78,220.32,207.5,219.15,2338300.0],["2025-09-22",217.7,218.45,211.5,211.99,1095200.0],["2025-09-23",214.67,218.145,211.32,215.42,1163300.0],["2025-09-24",216.0,220.8,211.315,212.4,1259100.0],["2025-09-25",209.6,210.0,205.05,207.28,1175600.0],["2025-09-26",207.3,209.04,205.41,206.59,595600.0],["2025-09-29",207.5,208.72,200.604,201.57,882800.0],["2025-09-30",202.42,202.42,192.05,193.69,1454000.0],["2025-10-01",192.53,196.93,179.56,184.32,2882500.0],["2025-10-02",184.59,186.98,180.1,182.26,2113500.0],["2025-10-03",183.37,187.389,180.89,183.57,913000.0],["2025-10-06",184.61,194.23,182.08,188.66,1356800.0],["2025-10-07",190.0,190.01,177.775,178.96,1413400.0],["2025-10-08",180.0,186.66,177.85,184.19,1365400.0],["2025-10-09",184.72,191.21,184.1,190.61,751600.0],["2025-10-10",190.8,192.185,183.02,185.03,780000.0],["2025-10-13",188.11,188.25,181.31,185.65,832300.0],["2025-10-14",184.05,188.975,182.5,187.665,848700.0],["2025-10-15",189.61,189.61,179.15,180.91,1174600.0],["2025-10-16",181.36,185.0,176.0,176.94,1005700.0],["2025-10-17",176.23,182.08,176.0,181.58,653400.0],["2025-10-20",182.53,186.72,182.09,186.02,660500.0],["2025-10-21",185.24,198.145,185.24,192.28,836500.0],["2025-10-22",192.5,193.42,188.405,190.68,676600.0],["2025-10-23",191.59,197.3,191.315,196.23,637400.0],["2025-10-24",199.0,202.0,196.57,197.41,473300.0],["2025-10-27",198.5,202.0,197.1,198.78,475500.0],["2025-10-28",198.0,202.31,197.1,200.52,486300.0],["2025-10-29",199.3,201.49,195.82,195.94,616000.0],["2025-10-30",194.97,205.6,192.613,198.9,723100.0],["2025-10-31",198.13,207.65,198.13,205.24,764700.0],["2025-11-03",205.58,210.49,204.06,205.12,938800.0],["2025-11-04",200.26,200.62,192.12,192.67,741400.0],["2025-11-05",192.86,194.91,190.53,192.23,796800.0],["2025-11-06",188.0,188.0,178.1,181.02,1713500.0],["2025-11-07",176.18,190.72,176.18,189.59,1646800.0],["2025-11-10",151.39,167.5,151.0,166.21,6418700.0],["2025-11-11",166.21,169.76,163.51,165.18,2863600.0],["2025-11-12",164.93,166.295,157.0,159.11,1824900.0],["2025-11-13",158.5,162.71,157.43,160.61,1222900.0],["2025-11-14",157.11,164.16,156.35,160.54,1921700.0],["2025-11-17",160.43,161.43,149.88,150.34,1870300.0],["2025-11-18",149.25,153.74,147.17,153.175,1256000.0],["2025-11-19",151.82,152.84,147.14,148.92,1316800.0],["2025-11-20",151.52,153.5,144.53,145.23,1055400.0],["2025-11-21",145.2,149.33,141.58,146.85,1543800.0],["2025-11-24",147.43,148.74,143.26,145.235,2176700.0],["2025-11-25",145.0,148.63,143.52,147.78,1561900.0],["2025-11-26",148.97,148.97,144.25,144.97,798300.0],["2025-11-28",146.05,147.88,141.96,143.86,940300.0],["2025-12-01",142.875,151.13,141.2,149.91,1563500.0],["2025-12-02",150.8,151.54,148.0,148.6,765500.0],["2025-12-03",147.66,155.41,147.0,152.52,1372900.0],["2025-12-04",155.89,158.06,152.405,154.76,1097100.0],["2025-12-05",153.6,159.7,153.27,156.94,978100.0],["2025-12-08",156.94,164.49,156.9,161.97,1099800.0],["2025-12-09",161.24,163.355,160.31,162.51,835300.0],["2025-12-10",161.41,162.2,157.8,159.4,710900.0],["2025-12-11",159.4,163.555,158.22,161.86,911100.0],["2025-12-12",162.24,163.34,156.74,156.94,820500.0],["2025-12-15",156.51,156.9,150.66,151.06,791100.0],["2025-12-16",150.56,153.912,149.7,150.14,1745300.0],["2025-12-17",150.5,152.49,144.25,144.67,1785300.0],["2025-12-18",147.38,150.09,145.09,145.52,1296400.0],["2025-12-19",145.55,148.72,145.523,147.08,1485800.0],["2025-12-22",149.5,151.46,147.75,148.15,893100.0],["2025-12-23",147.25,147.25,143.61,145.09,967900.0],["2025-12-24",144.67,147.05,144.6,146.1,306200.0],["2025-12-26",146.5,146.5,144.2,145.78,594800.0],["2025-12-29",144.35,147.12,143.5,145.38,859500.0],["2025-12-30",145.22,149.262,145.19,145.32,789200.0],["2025-12-31",145.32,148.325,144.7,147.56,886300.0],["2026-01-02",148.43,149.17,142.79,143.42,1212400.0],["2026-01-05",144.56,149.67,142.5,142.77,1956500.0],["2026-01-06",143.0,147.7,142.09,146.91,1749600.0],["2026-01-07",147.3,150.615,146.36,149.95,1038400.0],["2026-01-08",149.82,151.0,143.79,147.67,1241600.0],["2026-01-09",148.83,149.4,146.41,148.03,598900.0],["2026-01-12",146.85,147.363,142.815,146.35,998100.0],["2026-01-13",146.33,147.39,137.08,139.22,2081700.0],["2026-01-14",139.35,139.51,129.992,130.33,2555000.0],["2026-01-15",131.59,136.71,131.43,132.81,1679300.0],["2026-01-16",132.82,133.77,126.413,126.7,2266900.0],["2026-01-20",124.0,129.75,123.45,126.89,1830500.0],["2026-01-21",127.54,129.05,124.0,127.13,1908100.0],["2026-01-22",127.96,130.73,126.0,127.68,1246000.0],["2026-01-23",128.49,133.0,128.25,129.32,1384100.0],["2026-01-26",129.32,130.915,128.53,130.06,964200.0],["2026-01-27",130.39,131.311,124.34,125.28,1124800.0],["2026-01-28",125.92,128.79,125.55,126.15,1097400.0],["2026-01-29",121.77,121.77,114.46,115.57,2263400.0],["2026-01-30",115.8,118.16,113.8,114.75,1795500.0],["2026-02-02",115.13,117.245,112.5,112.82,1336300.0],["2026-02-03",109.58,109.58,100.08,101.71,3585600.0],["2026-02-04",98.47,108.72,95.08,104.8,5089000.0],["2026-02-05",101.37,104.065,94.27,94.59,3036200.0],["2026-02-06",96.01,98.63,92.73,98.0,3548900.0],["2026-02-09",76.92,80.9,73.01,77.63,12910400.0],["2026-02-10",76.8,77.93,73.2,74.11,6974500.0],["2026-02-11",73.47,76.535,68.68,73.09,8123900.0],["2026-02-12",72.556,77.9,70.7,73.63,6008600.0],["2026-02-13",74.93,77.0,72.08,72.38,4040400.0],["2026-02-17",71.59,75.29,71.33,74.34,4576600.0],["2026-02-18",74.34,77.83,72.95,77.0,3027600.0],["2026-02-19",76.85,77.99,75.46,76.0,3108600.0],["2026-02-20",75.88,79.68,74.91,75.58,3413000.0],["2026-02-23",71.81,72.34,68.93,70.125,4559400.0],["2026-02-24",70.65,76.42,69.721,75.34,4215100.0],["2026-02-25",75.63,75.805,71.9,74.31,2239100.0],["2026-02-26",74.99,79.125,73.77,75.6,2103600.0],["2026-02-27",72.8,73.87,71.0,72.64,2083600.0],["2026-03-02",71.89,73.89,69.76,70.98,2475200.0],["2026-03-03",69.78,74.0,68.8,73.56,2134700.0],["2026-03-04",73.51,76.61,72.75,76.03,1363600.0],["2026-03-05",76.72,81.85,76.72,78.48,1906200.0],["2026-03-06",78.23,79.57,76.39,78.7,1166100.0],["2026-03-09",77.99,81.21,76.76,81.06,2288100.0],["2026-03-10",81.0,81.18,77.01,77.6,1961000.0],["2026-03-11",78.96,79.22,73.76,76.03,1493000.0],["2026-03-12",75.52,78.0,73.15,73.58,1548200.0],["2026-03-13",73.46,76.98,73.16,74.86,1363300.0],["2026-03-16",74.61,75.97,73.72,74.4,1433200.0],["2026-03-17",74.43,77.69,73.91,75.28,831500.0],["2026-03-18",74.24,77.06,73.79,73.97,1096000.0],["2026-03-19",73.8,77.29,73.01,74.73,1346200.0],["2026-03-20",74.36,75.95,72.01,73.85,1486200.0],["2026-03-23",74.32,76.84,73.484,75.47,1148600.0],["2026-03-24",74.31,74.37,70.735,72.37,1231500.0],["2026-03-25",74.79,75.2,68.7,69.28,1462400.0],["2026-03-26",68.55,70.85,67.5,69.38,1833100.0],["2026-03-27",67.75,68.165,66.26,66.47,1461400.0],["2026-03-30",67.01,69.42,66.88,67.88,1168000.0],["2026-03-31",68.9,70.59,68.25,69.11,983700.0],["2026-04-01",69.95,70.49,67.1,68.1,956000.0],["2026-04-02",68.1,69.3,66.36,68.34,865500.0],["2026-04-06",68.34,69.28,66.18,67.7,1108600.0],["2026-04-07",67.07,68.08,66.15,66.71,884900.0],["2026-04-08",69.26,70.0,65.41,65.64,1848300.0],["2026-04-09",64.71,65.0,61.61,62.39,1759300.0],["2026-04-10",62.5,62.53,57.5,58.81,2527000.0],["2026-04-13",58.92,63.67,58.11,63.55,2407300.0],["2026-04-14",63.55,65.66,61.2,61.69,1610200.0],["2026-04-15",64.4,65.61,63.11,65.43,2431400.0],["2026-04-16",66.6,67.74,64.5,66.37,1961700.0],["2026-04-17",68.89,68.95,64.54,64.99,1287300.0],["2026-04-20",64.25,68.46,64.0,68.41,1633700.0],["2026-04-21",69.19,73.58,67.42,67.86,1554700.0],["2026-04-22",68.91,70.49,68.02,69.74,1406300.0],["2026-04-23",66.3,66.3,62.17,64.6,2002500.0],["2026-04-24",65.22,67.86,64.75,67.79,1177200.0],["2026-04-27",67.29,69.19,66.61,68.02,1056400.0],["2026-04-28",68.93,70.065,66.39,67.25,1142700.0],["2026-04-29",66.52,67.03,65.18,66.66,620800.0],["2026-04-30",65.49,66.485,63.89,65.87,1001900.0],["2026-05-01",69.78,73.01,68.34,72.74,1994200.0],["2026-05-04",72.63,78.68,72.5,77.32,2131300.0],["2026-05-05",77.11,77.47,73.8,75.95,1330300.0],["2026-05-06",74.7,74.76,72.03,73.97,1388700.0],["2026-05-07",75.3,77.81,75.3,76.39,1459600.0],["2026-05-08",71.89,72.908,68.86,72.07,2595100.0],["2026-05-11",85.51,88.48,73.17,76.91,8527100.0],["2026-05-12",76.79,77.73,71.94,71.99,2487800.0],["2026-05-13",71.32,71.32,67.12,67.7,2306400.0],["2026-05-14",67.87,71.09,65.915,69.73,1777200.0],["2026-05-15",69.53,72.95,68.55,71.97,1684900.0],["2026-05-18",71.78,78.47,71.45,78.04,2897500.0],["2026-05-19",79.7,82.87,76.71,78.005,2268100.0],["2026-05-20",75.625,79.15,73.55,79.15,1430500.0],["2026-05-21",77.57,77.793,75.35,76.26,1213100.0],["2026-05-22",77.59,81.1,77.5,79.055,1299400.0],["2026-05-26",78.25,79.26,75.355,76.83,1702100.0],["2026-05-27",74.95,79.0,74.002,76.42,1728300.0],["2026-05-28",77.61,79.87,76.05,77.49,1304400.0],["2026-05-29",79.26,83.92,78.455,83.62,5992900.0],["2026-06-01",90.54,97.3,87.33,95.47,4003200.0],["2026-06-02",88.75,92.24,87.51,91.51,2753300.0],["2026-06-03",89.55,89.775,84.76,85.95,1598700.0],["2026-06-04",88.99,90.76,86.5,87.31,1367400.0],["2026-06-05",87.31,88.75,82.08,85.74,1693700.0],["2026-06-08",84.87,85.38,83.17,83.76,768800.0],["2026-06-09",82.27,83.42,78.95,83.23,1845000.0],["2026-06-10",80.35,83.95,80.35,81.7,977500.0],["2026-06-11",80.185,82.85,77.63,79.58,2045100.0],["2026-06-12",78.6,79.56,74.85,77.57,2791700.0],["2026-06-15",79.29,80.835,76.71,77.26,1449800.0],["2026-06-16",76.64,78.7,74.0,75.56,1104900.0],["2026-06-17",75.0,77.08,72.79,73.38,1130900.0],["2026-06-18",72.4,73.17,70.3,71.53,1638900.0],["2026-06-22",70.65,72.25,68.32,70.36,1223400.0],["2026-06-23",71.42,72.05,69.37,70.01,857000.0],["2026-06-24",69.75,72.29,69.105,70.92,485200.0],["2026-06-25",69.14,69.95,66.85,67.09,1300800.0],["2026-06-26",67.61,73.09,67.5,73.02,1604600.0],["2026-06-29",74.57,76.14,73.38,73.6,799700.0],["2026-06-30",72.39,73.99,71.01,72.39,589000.0],["2026-07-01",75.345,78.16,74.32,76.26,923400.0],["2026-07-02",75.56,79.95,75.56,79.77,924700.0],["2026-07-06",78.58,82.62,77.55,82.5,876805.829683],["2026-07-07",85.13,85.82,82.02,84.1,1033656.029645],["2026-07-08",81.99,82.5399,80,81.02,722417.233185],["2026-07-09",77.69,83.78,76.5,83.65,648995.316935],["2026-07-10",85.88,86.39,82.045,82.47,641295.24711],["2026-07-13",84.12,87.41,83.25,86.84,941020.751339],["2026-07-14",80.01,84,79.44,81.84,1233800.427237],["2026-07-15",83.07,84.78,80.41,80.71,1046504.422621],["2026-07-16",81.07,81.39,77.29,79.03,1407543.873587],["2026-07-17",78.56,80.74,77.58,78.69,1086918.349514],["2026-07-20",77.47,79.89,75.16,76.75,1820758.723882],["2026-07-21",75.08,78.25,72.08,72.84,2025119.658376],["2026-07-22",74.03,74.35,69.1,73.91,2410029.56536],["2026-07-23",75.585,76.68,71.165,71.74,1531743.910514],["2026-07-24",73.75,77.58,73.61,77.43,3074239.826219],["2026-07-27",78.97,83.724,78.5,82.1,3052351.21512],["2026-07-28",83.625,89.34,83.57,87.09,1493244.805623],["2026-07-29",87.625,91.97,86.744,90.25,1793099.582654],["2026-07-30",85.67,88.38,83.16,88.16,2274227.965391],["2026-07-31",86.12,89.77,85.25,87.15,909874.068928],["2026-08-03",89.91,92.2,88.26,88.92,1119589.495756],["2026-08-04",87.25,94.12,87.12,93.8,984837.572928],["2026-08-05",95,95.46,90.17,91.45,1299014.408232],["2026-08-06",86.625,88.1301,84.56,87.57,1126418.72561],["2026-08-07",92.94,94.4,91.3,93.13,2470619.204911],["2026-08-10",81.4,88.9399,80.22,87.81,2454036.549067],["2026-08-11",86.52,88.24,83.9,87.47,1781807.517787],["2026-08-12",85.22,86.61,83.46,85.95,1493045.063471],["2026-08-13",87,95.15,83.51,94.29,2189642.778348],["2026-08-14",94.02,94.1,87.36,87.52,1227616.824144]]}