{"t":"ONTO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-28",35.33,35.33,35.33,35.33,0.0],["2019-10-29",35.33,35.33,35.33,35.33,0.0],["2019-10-30",33.63,33.736,31.57,32.52,585200.0],["2019-10-31",32.29,32.375,31.6,32.2,467200.0],["2019-11-01",32.19,32.97,32.07,32.93,633100.0],["2019-11-04",33.45,33.68,32.57,32.95,422500.0],["2019-11-05",32.95,34.0,32.66,33.86,311000.0],["2019-11-06",33.98,33.98,32.541,33.71,251000.0],["2019-11-07",34.3,35.44,34.195,35.07,272200.0],["2019-11-08",33.71,35.64,31.608,34.82,719100.0],["2019-11-11",34.3,35.055,34.11,34.39,404900.0],["2019-11-12",34.35,35.02,34.35,34.7,295700.0],["2019-11-13",34.52,34.715,34.15,34.27,215500.0],["2019-11-14",34.21,34.43,33.51,34.33,355900.0],["2019-11-15",34.51,35.53,34.51,35.34,361100.0],["2019-11-18",35.2,35.75,34.88,35.55,367500.0],["2019-11-19",35.4,35.54,34.25,35.1,324100.0],["2019-11-20",34.72,34.97,34.48,34.68,342100.0],["2019-11-21",34.54,34.75,33.46,33.8,424800.0],["2019-11-22",33.87,33.97,32.34,32.7,312100.0],["2019-11-25",32.92,33.91,32.87,33.69,305200.0],["2019-11-26",33.9,33.9,33.075,33.7,307800.0],["2019-11-27",33.75,33.82,33.24,33.58,286400.0],["2019-11-29",33.29,33.71,33.11,33.56,100500.0],["2019-12-02",33.32,33.32,31.78,32.13,252300.0],["2019-12-03",31.7,32.25,31.34,31.99,223700.0],["2019-12-04",32.16,32.34,31.805,32.07,215400.0],["2019-12-05",32.07,32.215,31.823,31.97,336800.0],["2019-12-06",32.18,33.06,32.1,33.05,439100.0],["2019-12-09",33.0,33.01,32.31,32.44,283800.0],["2019-12-10",32.37,33.09,32.37,32.91,184200.0],["2019-12-11",32.91,33.56,32.7,33.53,188200.0],["2019-12-12",33.65,34.55,33.65,34.25,345200.0],["2019-12-13",34.05,34.79,33.86,34.67,449700.0],["2019-12-16",34.99,34.99,34.385,34.55,243400.0],["2019-12-17",34.76,35.06,34.28,34.97,304700.0],["2019-12-18",34.97,35.76,34.885,35.13,419300.0],["2019-12-19",35.29,35.49,34.89,35.44,138600.0],["2019-12-20",35.75,36.33,35.3,36.25,1016900.0],["2019-12-23",36.25,36.82,35.975,36.78,242100.0],["2019-12-24",36.83,36.83,36.27,36.42,99600.0],["2019-12-26",36.62,36.75,36.15,36.29,102900.0],["2019-12-27",36.32,36.5,35.855,36.31,155300.0],["2019-12-30",36.36,36.75,35.99,36.42,217400.0],["2019-12-31",36.19,36.71,36.19,36.54,210800.0],["2020-01-02",36.54,37.29,36.54,37.03,339000.0],["2020-01-03",36.45,36.84,36.12,36.51,491600.0],["2020-01-06",36.0,36.27,35.591,35.94,348600.0],["2020-01-07",35.64,36.31,34.79,36.15,286200.0],["2020-01-08",36.27,36.885,36.07,36.76,292500.0],["2020-01-09",37.06,37.24,36.37,36.64,199300.0],["2020-01-10",36.64,36.78,36.2,36.48,149200.0],["2020-01-13",36.59,36.64,36.29,36.54,164500.0],["2020-01-14",36.72,38.13,36.45,38.08,288700.0],["2020-01-15",38.02,38.19,37.56,37.93,221200.0],["2020-01-16",38.38,40.28,38.12,40.13,446500.0],["2020-01-17",40.21,40.54,39.68,40.15,345100.0],["2020-01-21",39.89,39.98,38.17,39.5,329700.0],["2020-01-22",39.61,39.83,38.77,38.96,281800.0],["2020-01-23",38.96,39.28,38.17,39.26,233800.0],["2020-01-24",39.58,39.73,38.27,38.55,271200.0],["2020-01-27",37.66,38.31,37.374,38.02,266100.0],["2020-01-28",38.35,38.67,37.84,38.63,176700.0],["2020-01-29",38.66,38.66,37.92,37.94,175400.0],["2020-01-30",37.69,38.31,37.49,38.25,200900.0],["2020-01-31",37.9,38.07,37.46,37.94,533900.0],["2020-02-03",38.07,38.47,37.91,38.24,330300.0],["2020-02-04",38.89,40.17,38.43,39.98,274800.0],["2020-02-05",40.07,41.215,39.67,41.08,259500.0],["2020-02-06",41.26,41.66,40.63,41.47,362000.0],["2020-02-07",42.5,42.5,38.0,38.45,670700.0],["2020-02-10",37.86,38.23,36.84,37.8,311800.0],["2020-02-11",37.85,38.88,37.8,38.71,183900.0],["2020-02-12",38.87,39.26,38.72,39.05,323800.0],["2020-02-13",38.91,39.355,38.58,39.27,252900.0],["2020-02-14",39.21,39.85,39.05,39.63,238200.0],["2020-02-18",39.33,39.48,38.442,38.7,293000.0],["2020-02-19",38.94,39.34,38.28,38.51,148900.0],["2020-02-20",38.24,38.71,37.69,38.18,133800.0],["2020-02-21",38.0,38.0,36.89,37.18,205300.0],["2020-02-24",35.9,35.97,34.44,34.88,284200.0],["2020-02-25",35.35,35.35,33.19,33.26,256700.0],["2020-02-26",33.31,34.28,33.1,33.16,253800.0],["2020-02-27",32.23,32.61,31.3,31.31,380800.0],["2020-02-28",30.0,31.37,29.71,30.57,662600.0],["2020-03-02",30.96,31.89,30.37,31.73,406100.0],["2020-03-03",31.7,33.11,31.06,31.24,304300.0],["2020-03-04",31.68,32.98,30.86,32.94,402100.0],["2020-03-05",32.0,32.96,31.92,32.55,305000.0],["2020-03-06",31.55,32.67,30.68,31.54,302500.0],["2020-03-09",29.52,30.42,28.3,28.43,381800.0],["2020-03-10",29.38,29.831,28.29,29.34,418600.0],["2020-03-11",28.34,28.8,26.63,27.16,289000.0],["2020-03-12",24.84,26.987,24.02,24.77,452900.0],["2020-03-13",26.03,28.05,24.745,27.98,644100.0],["2020-03-16",24.6,26.96,24.09,25.43,408900.0],["2020-03-17",25.92,29.0,24.31,28.33,720100.0],["2020-03-18",26.31,27.695,20.32,20.82,513700.0],["2020-03-19",20.8,23.685,20.44,21.54,562000.0],["2020-03-20",21.84,24.41,21.17,21.53,661100.0],["2020-03-23",21.94,24.87,21.13,24.04,813800.0],["2020-03-24",25.04,28.4,25.04,27.94,519400.0],["2020-03-25",27.81,30.5,26.79,29.48,701500.0],["2020-03-26",29.24,32.1,29.24,30.5,608100.0],["2020-03-27",29.13,29.97,28.49,28.52,396200.0],["2020-03-30",29.23,30.28,28.46,29.83,421900.0],["2020-03-31",29.84,30.21,29.16,29.67,515100.0],["2020-04-01",28.06,29.6,27.95,28.66,469900.0],["2020-04-02",27.4,28.12,26.41,27.91,579900.0],["2020-04-03",27.41,28.02,26.85,27.9,561400.0],["2020-04-06",29.27,30.63,28.3,30.49,339600.0],["2020-04-07",31.34,32.0,30.2,31.13,276000.0],["2020-04-08",31.13,32.41,30.69,32.0,348200.0],["2020-04-09",32.46,33.13,31.72,32.11,319400.0],["2020-04-13",32.04,32.04,30.43,31.18,416700.0],["2020-04-14",31.98,33.18,31.56,32.83,202200.0],["2020-04-15",31.43,32.14,30.85,31.69,225400.0],["2020-04-16",31.57,33.58,31.565,33.03,442900.0],["2020-04-17",34.02,34.21,33.03,33.89,257600.0],["2020-04-20",33.08,33.62,32.4,32.52,164900.0],["2020-04-21",31.63,32.115,30.5,30.9,188400.0],["2020-04-22",31.21,33.17,31.09,32.71,230300.0],["2020-04-23",32.68,33.09,31.75,31.9,218400.0],["2020-04-24",32.21,32.63,31.06,32.44,199400.0],["2020-04-27",32.74,33.64,32.45,33.36,243000.0],["2020-04-28",34.31,34.39,33.5,33.64,265800.0],["2020-04-29",34.4,36.47,33.7,35.94,673900.0],["2020-04-30",35.25,35.68,32.34,32.46,304700.0],["2020-05-01",31.58,31.98,29.95,30.52,413500.0],["2020-05-04",30.35,30.84,29.86,30.45,286000.0],["2020-05-05",31.12,32.195,30.755,31.09,528500.0],["2020-05-06",32.64,32.8,30.46,30.72,403900.0],["2020-05-07",31.37,31.83,31.0,31.57,276500.0],["2020-05-08",32.09,33.3,31.72,33.28,365300.0],["2020-05-11",32.52,32.74,31.66,32.26,362000.0],["2020-05-12",32.3,33.04,31.34,31.34,427300.0],["2020-05-13",31.05,31.15,29.63,30.38,358900.0],["2020-05-14",29.86,31.67,28.91,31.67,344100.0],["2020-05-15",31.14,31.22,30.33,30.79,336100.0],["2020-05-18",31.88,33.15,31.88,32.81,334300.0],["2020-05-19",32.59,33.39,32.59,32.66,272700.0],["2020-05-20",33.49,34.04,32.83,33.58,254800.0],["2020-05-21",33.4,33.55,31.97,32.08,191000.0],["2020-05-22",32.27,32.44,31.3,31.79,162700.0],["2020-05-26",33.01,33.45,32.48,32.55,422600.0],["2020-05-27",32.92,33.12,30.9,33.05,224500.0],["2020-05-28",33.36,33.42,31.49,31.66,207700.0],["2020-05-29",31.38,31.7,30.3,31.08,478400.0],["2020-06-01",31.41,31.62,30.618,31.2,284400.0],["2020-06-02",31.47,31.47,30.18,30.84,195300.0],["2020-06-03",31.41,33.399,31.41,32.63,557300.0],["2020-06-04",32.29,35.07,32.2,34.4,403500.0],["2020-06-05",34.81,35.89,34.77,35.03,421700.0],["2020-06-08",34.93,35.56,34.13,34.47,321100.0],["2020-06-09",35.15,36.32,34.84,35.98,554000.0],["2020-06-10",36.27,36.39,34.97,35.25,474600.0],["2020-06-11",33.84,34.445,32.19,32.76,527200.0],["2020-06-12",34.06,34.16,32.39,33.54,488000.0],["2020-06-15",32.26,33.91,32.255,33.87,292700.0],["2020-06-16",35.34,36.24,34.59,34.98,316900.0],["2020-06-17",34.7,35.25,34.4,34.82,303900.0],["2020-06-18",34.42,34.63,33.93,34.23,259400.0],["2020-06-19",34.73,34.955,33.711,33.95,1051000.0],["2020-06-22",33.86,34.03,33.03,33.83,290000.0],["2020-06-23",34.2,34.2,33.35,33.58,369800.0],["2020-06-24",33.5,33.68,32.76,33.28,541700.0],["2020-06-25",33.07,34.49,32.86,34.45,328700.0],["2020-06-26",34.09,34.45,32.46,33.0,946000.0],["2020-06-29",33.43,34.17,33.17,33.69,298300.0],["2020-06-30",33.4,34.18,33.4,34.04,345700.0],["2020-07-01",33.98,34.105,32.71,32.75,255600.0],["2020-07-02",33.66,34.23,33.24,34.11,234800.0],["2020-07-06",34.75,35.37,34.635,35.1,339300.0],["2020-07-07",34.76,35.21,34.52,35.02,432100.0],["2020-07-08",34.98,35.425,34.815,35.32,240600.0],["2020-07-09",35.3,35.7,34.855,35.52,203000.0],["2020-07-10",35.73,35.73,35.07,35.43,315400.0],["2020-07-13",35.74,36.19,34.35,34.38,319400.0],["2020-07-14",34.07,34.77,33.5,34.75,211400.0],["2020-07-15",35.43,35.43,34.12,34.57,309700.0],["2020-07-16",33.9,34.03,33.51,33.94,233800.0],["2020-07-17",33.99,34.88,33.79,34.65,207600.0],["2020-07-20",34.26,35.61,34.21,35.5,146600.0],["2020-07-21",36.0,36.2,35.358,35.65,261800.0],["2020-07-22",35.49,35.97,35.37,35.83,170100.0],["2020-07-23",35.59,37.2,35.48,36.58,404300.0],["2020-07-24",36.52,36.52,34.52,34.57,254600.0],["2020-07-27",34.69,35.95,34.69,35.86,193400.0],["2020-07-28",35.57,35.84,35.06,35.09,296300.0],["2020-07-29",35.23,36.27,34.96,36.06,235300.0],["2020-07-30",35.44,37.71,35.44,37.63,368700.0],["2020-07-31",35.44,37.84,35.44,37.82,282800.0],["2020-08-03",37.99,39.47,37.83,39.29,318400.0],["2020-08-04",37.94,39.31,37.94,38.67,455400.0],["2020-08-05",35.86,38.79,34.84,38.61,817900.0],["2020-08-06",39.0,39.13,36.33,36.36,319000.0],["2020-08-07",36.38,36.94,34.555,35.13,311900.0],["2020-08-10",35.35,35.388,33.88,33.98,325200.0],["2020-08-11",34.34,34.79,33.95,34.01,225400.0],["2020-08-12",34.54,35.36,34.18,35.14,253500.0],["2020-08-13",35.03,35.14,34.45,34.72,241000.0],["2020-08-14",34.72,35.17,34.65,34.98,200100.0],["2020-08-17",35.44,36.61,35.05,36.35,347500.0],["2020-08-18",36.21,36.52,34.65,34.85,256700.0],["2020-08-19",34.96,35.35,33.91,33.98,236800.0],["2020-08-20",33.42,33.49,32.13,32.62,260100.0],["2020-08-21",32.46,32.78,32.22,32.54,225200.0],["2020-08-24",32.84,32.949,32.08,32.37,183000.0],["2020-08-25",32.42,32.81,31.97,32.56,326100.0],["2020-08-26",32.61,32.61,32.18,32.25,206200.0],["2020-08-27",32.62,32.66,31.22,31.68,328200.0],["2020-08-28",31.97,32.15,31.65,32.02,131900.0],["2020-08-31",31.8,31.92,31.23,31.24,284900.0],["2020-09-01",31.21,32.12,31.02,32.06,225000.0],["2020-09-02",32.27,33.2,32.02,33.18,208300.0],["2020-09-03",32.93,32.93,31.52,32.16,499600.0],["2020-09-04",32.27,32.5,30.59,30.92,378100.0],["2020-09-08",30.18,30.5,28.9,29.25,646200.0],["2020-09-09",29.66,30.06,28.8,29.51,540900.0],["2020-09-10",29.68,29.803,28.61,28.7,263800.0],["2020-09-11",28.93,29.09,28.08,28.33,378200.0],["2020-09-14",28.8,29.27,28.6,29.0,381700.0],["2020-09-15",29.23,29.23,28.45,28.86,283600.0],["2020-09-16",29.13,29.55,28.85,29.09,197500.0],["2020-09-17",28.51,29.7,28.27,29.48,509200.0],["2020-09-18",29.7,30.16,29.05,29.5,628900.0],["2020-09-21",28.81,29.17,28.45,29.01,281700.0],["2020-09-22",29.19,29.215,28.32,28.89,348900.0],["2020-09-23",28.67,29.165,28.25,28.46,266400.0],["2020-09-24",28.4,29.05,28.25,28.72,334200.0],["2020-09-25",28.58,28.94,28.35,28.72,242600.0],["2020-09-28",29.11,29.8,29.01,29.76,205600.0],["2020-09-29",29.56,30.47,29.53,29.94,203100.0],["2020-09-30",30.06,30.53,29.6,29.78,325100.0],["2020-10-01",29.98,30.92,29.98,30.88,167800.0],["2020-10-02",30.21,30.695,30.15,30.29,181600.0],["2020-10-05",30.56,31.1,30.41,30.93,127200.0],["2020-10-06",31.22,31.855,30.9,30.99,224800.0],["2020-10-07",31.4,32.02,31.245,31.57,202800.0],["2020-10-08",31.92,32.9,31.62,32.88,192500.0],["2020-10-09",33.36,34.55,33.07,34.46,220400.0],["2020-10-12",34.69,35.27,34.5,35.12,190200.0],["2020-10-13",34.92,35.51,34.535,35.36,186600.0],["2020-10-14",35.54,35.595,34.16,34.28,107200.0],["2020-10-15",33.76,34.055,33.425,33.98,101500.0],["2020-10-16",34.14,34.24,33.47,34.01,164100.0],["2020-10-19",34.01,34.17,33.67,33.82,127700.0],["2020-10-20",33.92,34.08,33.35,33.56,105700.0],["2020-10-21",33.72,34.42,33.62,34.08,118700.0],["2020-10-22",34.32,34.47,33.47,34.43,181400.0],["2020-10-23",34.51,34.68,34.01,34.17,240900.0],["2020-10-26",33.76,33.89,32.88,33.25,186500.0],["2020-10-27",33.36,33.36,32.18,32.26,158900.0],["2020-10-28",31.47,31.74,30.65,31.48,223000.0],["2020-10-29",31.34,32.99,31.14,32.85,152900.0],["2020-10-30",32.69,32.72,31.67,32.07,164900.0],["2020-11-02",32.7,33.38,32.25,32.96,205800.0],["2020-11-03",34.4,36.09,33.89,34.83,410600.0],["2020-11-04",35.05,36.02,34.29,35.79,321600.0],["2020-11-05",36.29,37.64,36.1,37.51,439200.0],["2020-11-06",37.73,37.96,37.12,37.6,147900.0],["2020-11-09",39.2,40.7,38.76,39.64,363100.0],["2020-11-10",39.64,40.42,38.84,39.62,283600.0],["2020-11-11",39.95,40.55,39.82,40.13,171100.0],["2020-11-12",39.77,40.23,39.15,39.45,309400.0],["2020-11-13",40.0,40.62,39.97,40.49,204400.0],["2020-11-16",41.07,43.3,41.07,42.58,585800.0],["2020-11-17",42.07,42.198,41.42,42.1,266900.0],["2020-11-18",42.15,42.61,41.57,42.0,195300.0],["2020-11-19",41.73,41.835,41.0,41.54,235300.0],["2020-11-20",41.38,42.22,41.28,41.72,260300.0],["2020-11-23",42.28,43.15,40.47,43.11,216800.0],["2020-11-24",44.42,45.1,43.38,44.58,466400.0],["2020-11-25",44.29,44.585,42.971,43.69,172400.0],["2020-11-27",43.73,45.0,43.73,44.85,89000.0],["2020-11-30",44.66,44.85,43.79,44.21,251800.0],["2020-12-01",45.0,45.27,44.41,45.03,202300.0],["2020-12-02",44.91,45.22,44.48,44.55,252100.0],["2020-12-03",44.83,45.86,44.59,44.76,200600.0],["2020-12-04",45.1,46.38,45.06,46.22,178600.0],["2020-12-07",46.34,48.35,46.34,47.65,336500.0],["2020-12-08",47.16,48.01,46.54,47.53,209400.0],["2020-12-09",47.83,47.915,45.53,45.71,266100.0],["2020-12-10",45.27,46.865,45.11,46.64,355100.0],["2020-12-11",46.27,47.84,46.1,46.94,274600.0],["2020-12-14",47.18,47.65,46.06,46.5,332600.0],["2020-12-15",47.05,47.9,46.77,47.1,430900.0],["2020-12-16",47.17,47.58,46.07,47.31,526600.0],["2020-12-17",47.57,47.73,46.87,47.26,164600.0],["2020-12-18",47.39,48.49,46.86,47.34,1172600.0],["2020-12-21",46.64,47.5,46.51,47.49,307400.0],["2020-12-22",47.6,48.15,46.78,46.87,122600.0],["2020-12-23",46.9,46.91,46.15,46.83,237000.0],["2020-12-24",45.95,48.38,45.95,48.02,172300.0],["2020-12-28",48.5,49.11,47.51,48.15,276100.0],["2020-12-29",48.4,48.4,46.457,46.73,152800.0],["2020-12-30",47.06,48.83,47.06,48.18,200600.0],["2020-12-31",48.0,48.27,47.2,47.55,227000.0],["2021-01-04",48.26,49.18,47.34,47.77,273300.0],["2021-01-05",47.45,49.48,47.45,48.75,216300.0],["2021-01-06",49.11,51.96,48.9,51.07,432800.0],["2021-01-07",51.25,53.14,51.25,52.98,308800.0],["2021-01-08",54.0,54.0,51.04,51.87,361600.0],["2021-01-11",50.64,53.169,50.52,53.07,193300.0],["2021-01-12",53.29,54.47,53.05,54.18,158400.0],["2021-01-13",54.27,54.7,53.38,54.08,202100.0],["2021-01-14",54.85,57.64,54.71,57.05,567000.0],["2021-01-15",56.07,57.06,55.375,55.65,242900.0],["2021-01-19",56.78,58.94,56.26,58.21,412200.0],["2021-01-20",58.73,58.9,56.81,57.73,186300.0],["2021-01-21",57.88,57.99,56.4,57.11,330900.0],["2021-01-22",56.57,57.85,56.57,57.79,232500.0],["2021-01-25",58.12,59.87,57.09,57.93,234400.0],["2021-01-26",58.26,58.26,55.9,56.85,246000.0],["2021-01-27",55.19,56.44,54.08,54.83,258000.0],["2021-01-28",55.94,57.03,54.93,56.36,437200.0],["2021-01-29",56.38,56.38,54.05,54.05,333400.0],["2021-02-01",54.97,57.15,54.75,57.12,718200.0],["2021-02-02",57.99,59.78,56.72,59.77,644500.0],["2021-02-03",59.95,60.59,57.91,58.46,262600.0],["2021-02-04",58.58,60.44,58.46,60.12,408900.0],["2021-02-05",63.28,64.0,59.07,59.95,671000.0],["2021-02-08",60.15,61.005,57.795,60.4,495900.0],["2021-02-09",60.24,61.13,58.85,59.12,236900.0],["2021-02-10",59.64,60.8,58.37,58.71,256300.0],["2021-02-11",59.39,61.691,59.23,61.33,482500.0],["2021-02-12",60.98,63.55,60.41,62.41,321900.0],["2021-02-16",63.64,64.8,62.03,64.61,655800.0],["2021-02-17",64.47,65.845,63.12,64.75,385100.0],["2021-02-18",63.64,64.16,62.26,62.84,369800.0],["2021-02-19",63.43,66.35,62.56,66.27,483100.0],["2021-02-22",65.43,66.95,63.88,64.32,327500.0],["2021-02-23",63.27,63.53,60.684,62.26,458500.0],["2021-02-24",62.18,65.85,61.78,65.65,352600.0],["2021-02-25",65.2,65.78,61.33,61.62,283100.0],["2021-02-26",62.16,63.475,59.75,62.46,450400.0],["2021-03-01",63.64,66.17,62.94,66.09,316100.0],["2021-03-02",65.75,65.97,63.91,64.04,399100.0],["2021-03-03",64.46,65.19,62.42,63.57,281800.0],["2021-03-04",62.94,63.5,57.43,57.99,551700.0],["2021-03-05",59.49,59.49,52.165,56.0,807100.0],["2021-03-08",56.16,57.0,54.735,55.7,743800.0],["2021-03-09",57.43,61.66,57.35,60.51,344000.0],["2021-03-10",61.0,62.09,59.9,60.5,292100.0],["2021-03-11",61.33,64.439,61.12,64.11,363000.0],["2021-03-12",63.3,65.35,61.74,63.97,401300.0],["2021-03-15",63.47,65.81,63.47,64.94,403000.0],["2021-03-16",65.59,67.77,64.45,66.12,427600.0],["2021-03-17",65.51,67.57,63.74,66.48,523100.0],["2021-03-18",65.39,65.77,60.22,60.33,571400.0],["2021-03-19",60.66,61.63,59.83,60.22,852400.0],["2021-03-22",60.65,62.76,60.41,61.69,502000.0],["2021-03-23",60.94,61.64,58.08,58.8,490200.0],["2021-03-24",60.18,62.27,60.18,61.37,583300.0],["2021-03-25",59.85,60.74,58.13,59.14,516300.0],["2021-03-26",59.22,63.2,58.53,63.04,244100.0],["2021-03-29",62.11,63.07,59.97,60.69,288800.0],["2021-03-30",60.37,62.43,60.19,62.27,302500.0],["2021-03-31",62.89,66.47,62.89,65.71,462600.0],["2021-04-01",67.47,69.99,67.0,69.92,360900.0],["2021-04-05",70.0,72.081,70.0,71.62,435600.0],["2021-04-06",71.21,72.55,70.7,71.55,187400.0],["2021-04-07",71.37,72.333,70.04,71.04,159500.0],["2021-04-08",72.11,72.28,70.94,71.51,276100.0],["2021-04-09",71.12,71.21,69.91,70.69,332900.0],["2021-04-12",70.17,71.47,69.225,71.39,263300.0],["2021-04-13",71.5,71.625,69.15,69.99,404500.0],["2021-04-14",70.0,71.14,69.63,69.83,225100.0],["2021-04-15",70.76,71.3,69.425,71.06,157100.0],["2021-04-16",71.75,71.99,70.29,70.66,249400.0],["2021-04-19",70.23,71.0,68.71,69.27,327800.0],["2021-04-20",69.04,69.64,67.84,68.07,201600.0],["2021-04-21",68.59,70.15,67.8,69.57,509400.0],["2021-04-22",69.66,69.97,67.62,68.03,286700.0],["2021-04-23",68.78,70.6,67.69,69.98,368300.0],["2021-04-26",70.52,71.92,70.3,71.48,564900.0],["2021-04-27",71.37,71.46,69.4,69.88,247600.0],["2021-04-28",69.42,69.64,68.2,68.75,295900.0],["2021-04-29",69.33,69.425,65.11,65.57,523700.0],["2021-04-30",66.99,70.49,66.24,68.52,636900.0],["2021-05-03",69.57,70.45,67.9,68.5,414200.0],["2021-05-04",67.54,67.552,63.43,64.05,366000.0],["2021-05-05",64.7,64.9,62.855,63.82,293700.0],["2021-05-06",63.54,64.08,62.07,64.06,364400.0],["2021-05-07",64.81,66.63,64.46,66.41,265500.0],["2021-05-10",65.47,65.47,61.56,61.83,270200.0],["2021-05-11",59.77,61.855,58.79,61.45,586500.0],["2021-05-12",60.19,61.19,56.59,56.83,418700.0],["2021-05-13",58.22,59.43,57.34,58.21,416400.0],["2021-05-14",59.3,60.19,58.17,59.96,280200.0],["2021-05-17",58.93,59.11,56.92,58.3,379700.0],["2021-05-18",58.79,60.11,58.42,58.46,211200.0],["2021-05-19",56.91,61.56,56.56,61.11,365900.0],["2021-05-20",61.18,63.98,61.115,63.97,358700.0],["2021-05-21",64.58,64.58,63.225,64.05,293600.0],["2021-05-24",64.24,66.81,63.5,66.38,341200.0],["2021-05-25",67.13,68.42,66.37,67.89,392600.0],["2021-05-26",67.89,69.78,67.74,68.73,335500.0],["2021-05-27",68.24,71.0,68.02,70.06,370400.0],["2021-05-28",70.4,72.8,70.11,71.77,318900.0],["2021-06-01",72.5,74.04,71.71,72.06,413100.0],["2021-06-02",71.69,72.71,70.45,70.97,567100.0],["2021-06-03",70.04,70.15,68.05,69.61,254100.0],["2021-06-04",70.07,72.415,69.92,71.97,307100.0],["2021-06-07",71.55,72.58,71.08,71.45,286800.0],["2021-06-08",72.29,72.56,70.58,71.84,191400.0],["2021-06-09",72.41,74.24,71.72,72.63,461400.0],["2021-06-10",72.78,73.895,72.06,73.61,177000.0],["2021-06-11",73.5,75.0,73.09,74.98,229600.0],["2021-06-14",75.0,75.61,74.64,74.8,404800.0],["2021-06-15",74.69,75.41,73.86,74.26,244400.0],["2021-06-16",74.2,75.4,72.84,73.32,511900.0],["2021-06-17",72.96,73.96,71.0,71.87,586300.0],["2021-06-18",70.52,70.688,68.14,68.57,639700.0],["2021-06-21",68.62,69.93,67.58,69.31,497900.0],["2021-06-22",68.63,69.95,68.21,69.36,393500.0],["2021-06-23",69.46,70.35,69.33,69.51,274200.0],["2021-06-24",70.35,72.02,70.15,71.82,202600.0],["2021-06-25",72.01,72.77,71.65,72.12,579100.0],["2021-06-28",72.32,73.85,72.27,73.57,261900.0],["2021-06-29",73.48,74.62,73.09,73.46,185300.0],["2021-06-30",73.21,73.56,72.43,73.04,265700.0],["2021-07-01",72.78,73.4,71.27,72.0,284600.0],["2021-07-02",72.67,72.67,70.56,71.03,212200.0],["2021-07-06",71.74,71.74,68.51,70.04,177600.0],["2021-07-07",70.48,70.95,68.09,68.68,142200.0],["2021-07-08",66.65,68.465,65.07,67.99,212600.0],["2021-07-09",68.83,70.14,67.84,70.06,127500.0],["2021-07-12",70.11,71.36,69.91,71.24,175200.0],["2021-07-13",70.91,71.32,70.02,70.33,177800.0],["2021-07-14",70.62,71.74,67.97,68.15,204100.0],["2021-07-15",67.64,67.64,65.68,66.1,165000.0],["2021-07-16",66.95,67.62,63.64,63.69,167200.0],["2021-07-19",62.17,64.97,62.15,63.96,244000.0],["2021-07-20",64.27,65.81,63.35,64.9,379900.0],["2021-07-21",65.54,67.77,65.54,67.63,240100.0],["2021-07-22",67.37,67.953,65.83,66.18,169500.0],["2021-07-23",66.61,67.4,65.63,67.2,168700.0],["2021-07-26",67.66,68.21,66.13,66.67,159700.0],["2021-07-27",65.84,65.84,62.31,64.48,243000.0],["2021-07-28",65.3,67.73,64.51,67.04,189400.0],["2021-07-29",66.94,68.37,66.28,68.18,130700.0],["2021-07-30",67.69,70.389,67.69,70.08,248400.0],["2021-08-02",70.75,72.47,69.77,70.52,271200.0],["2021-08-03",70.9,70.99,69.34,70.97,458000.0],["2021-08-04",70.72,72.5,70.72,70.99,237100.0],["2021-08-05",71.54,73.07,70.9,71.12,319500.0],["2021-08-06",74.37,77.28,73.02,77.22,1152900.0],["2021-08-09",77.54,79.45,75.59,78.12,536800.0],["2021-08-10",78.19,78.36,76.12,76.98,212200.0],["2021-08-11",77.08,78.88,75.25,76.07,323600.0],["2021-08-12",75.8,75.875,70.93,72.76,465500.0],["2021-08-13",72.7,73.24,71.71,72.19,249900.0],["2021-08-16",71.71,72.77,71.19,71.54,286100.0],["2021-08-17",70.5,70.57,66.74,67.27,348300.0],["2021-08-18",67.44,68.87,66.98,66.98,195800.0],["2021-08-19",66.13,67.12,65.63,66.22,243000.0],["2021-08-20",66.45,67.497,65.0,65.8,199700.0],["2021-08-23",66.83,69.0,66.83,68.95,153600.0],["2021-08-24",69.2,70.75,69.2,70.0,194400.0],["2021-08-25",70.03,72.84,70.03,72.76,295000.0],["2021-08-26",72.28,73.93,71.72,72.44,208200.0],["2021-08-27",72.87,76.46,72.87,75.87,403100.0],["2021-08-30",76.54,77.0,73.765,75.29,183700.0],["2021-08-31",75.38,75.57,73.48,74.13,211300.0],["2021-09-01",74.81,75.88,73.79,75.12,207500.0],["2021-09-02",75.86,76.88,75.07,76.64,202900.0],["2021-09-03",76.18,77.92,76.18,77.8,218200.0],["2021-09-07",78.0,79.5,77.74,79.29,187700.0],["2021-09-08",78.46,78.63,75.5,76.1,325300.0],["2021-09-09",75.66,76.915,75.15,76.54,216600.0],["2021-09-10",77.56,78.856,76.83,76.89,242000.0],["2021-09-13",77.9,78.54,76.31,77.5,172300.0],["2021-09-14",78.3,79.99,77.5,79.54,247600.0],["2021-09-15",79.36,79.36,77.769,79.05,248300.0],["2021-09-16",78.52,79.81,77.66,78.91,229300.0],["2021-09-17",79.09,79.09,76.57,77.07,508100.0],["2021-09-20",75.01,75.23,72.9,74.15,357300.0],["2021-09-21",75.25,75.25,73.13,74.37,167600.0],["2021-09-22",75.29,76.713,74.38,76.07,260800.0],["2021-09-23",76.4,78.175,76.21,78.09,210800.0],["2021-09-24",77.22,77.96,76.22,76.35,215300.0],["2021-09-27",75.23,77.6,74.36,76.84,249100.0],["2021-09-28",75.55,76.82,73.93,74.78,190500.0],["2021-09-29",75.61,75.61,71.26,71.8,279200.0],["2021-09-30",72.82,74.1,72.09,72.25,292300.0],["2021-10-01",72.98,73.54,70.514,73.06,267600.0],["2021-10-04",72.51,72.51,69.51,71.83,282700.0],["2021-10-05",71.95,73.865,71.55,73.23,170000.0],["2021-10-06",72.33,73.54,72.1,72.71,153300.0],["2021-10-07",73.91,74.62,72.89,73.09,212900.0],["2021-10-08",73.7,73.7,71.63,71.87,77500.0],["2021-10-11",71.25,73.04,71.25,72.32,95700.0],["2021-10-12",72.88,72.88,70.225,70.64,150300.0],["2021-10-13",71.25,72.43,69.82,70.17,177200.0],["2021-10-14",71.64,72.75,70.93,72.61,133300.0],["2021-10-15",74.2,74.2,72.13,72.2,160500.0],["2021-10-18",71.77,73.13,71.09,72.9,138100.0],["2021-10-19",72.9,74.82,72.845,74.48,82100.0],["2021-10-20",74.11,74.11,72.72,73.1,136200.0],["2021-10-21",72.75,73.628,71.83,73.39,227200.0],["2021-10-22",73.91,75.98,73.91,74.35,112900.0],["2021-10-25",74.81,75.78,74.52,74.6,141100.0],["2021-10-26",75.0,75.56,74.16,74.58,141400.0],["2021-10-27",74.23,75.902,73.77,73.84,181000.0],["2021-10-28",75.29,78.05,74.73,77.99,170500.0],["2021-10-29",76.91,79.51,76.91,79.21,263300.0],["2021-11-01",79.24,81.08,78.73,80.72,324700.0],["2021-11-02",81.0,82.57,80.484,81.5,260300.0],["2021-11-03",81.4,84.5,81.0,84.29,307600.0],["2021-11-04",84.34,87.695,84.05,87.51,500900.0],["2021-11-05",89.87,93.77,89.11,92.81,567200.0],["2021-11-08",94.05,94.961,90.24,90.5,284300.0],["2021-11-09",91.14,91.258,88.63,89.91,225500.0],["2021-11-10",88.62,89.935,85.847,86.33,219700.0],["2021-11-11",87.18,88.41,86.98,88.27,320000.0],["2021-11-12",88.74,90.24,87.96,89.6,360800.0],["2021-11-15",90.75,91.27,87.01,88.26,266800.0],["2021-11-16",87.46,91.5,87.389,91.06,281000.0],["2021-11-17",90.81,91.25,89.23,90.46,203600.0],["2021-11-18",91.53,91.53,88.185,90.33,182100.0],["2021-11-19",89.4,91.14,89.4,90.02,168100.0],["2021-11-22",90.65,93.65,89.64,89.72,269100.0],["2021-11-23",88.87,91.7,87.84,91.59,320100.0],["2021-11-24",90.44,92.73,89.64,92.65,150300.0],["2021-11-26",90.09,91.137,88.351,90.5,279500.0],["2021-11-29",92.79,94.94,91.35,94.76,370700.0],["2021-11-30",94.17,96.06,92.0,94.16,671700.0],["2021-12-01",96.55,101.26,94.04,94.07,493300.0],["2021-12-02",92.67,94.45,90.37,93.73,352600.0],["2021-12-03",94.0,95.53,90.41,92.88,378600.0],["2021-12-06",93.46,93.57,89.43,92.96,288900.0],["2021-12-07",95.45,99.641,95.0,98.46,354200.0],["2021-12-08",98.81,100.0,96.34,98.06,261000.0],["2021-12-09",96.78,98.48,95.07,95.32,209200.0],["2021-12-10",95.93,96.34,91.74,92.29,283300.0],["2021-12-13",92.4,93.25,90.925,92.07,346700.0],["2021-12-14",90.79,92.716,90.07,91.87,301300.0],["2021-12-15",92.25,96.05,90.27,96.0,416400.0],["2021-12-16",96.25,97.0,90.01,90.96,422000.0],["2021-12-17",89.92,93.56,88.645,91.62,664600.0],["2021-12-20",90.55,91.8,88.41,90.53,232100.0],["2021-12-21",92.38,94.11,90.9,93.99,252500.0],["2021-12-22",93.94,96.76,93.64,96.71,265600.0],["2021-12-23",97.4,99.55,97.4,99.11,219500.0],["2021-12-27",99.75,102.73,99.5,102.27,259100.0],["2021-12-28",102.47,103.772,98.82,99.52,212400.0],["2021-12-29",99.52,101.272,98.91,101.04,167300.0],["2021-12-30",101.04,102.82,100.17,100.89,392000.0],["2021-12-31",101.1,103.34,101.02,101.23,337400.0],["2022-01-03",102.0,104.41,101.355,103.61,274000.0],["2022-01-04",103.58,104.25,97.56,102.94,434000.0],["2022-01-05",102.9,103.7,97.26,97.37,267200.0],["2022-01-06",96.99,100.0,96.0,98.94,320500.0],["2022-01-07",98.31,100.92,95.19,95.22,486600.0],["2022-01-10",93.69,93.69,88.07,92.56,499800.0],["2022-01-11",92.46,95.48,91.025,95.11,343600.0],["2022-01-12",95.65,99.65,95.37,97.21,354800.0],["2022-01-13",99.45,100.98,94.82,95.16,297500.0],["2022-01-14",96.03,106.09,95.75,105.96,662200.0],["2022-01-18",103.53,103.55,93.99,94.02,467700.0],["2022-01-19",95.75,97.24,91.06,91.42,423200.0],["2022-01-20",92.67,96.21,91.31,91.57,386900.0],["2022-01-21",90.56,94.89,89.35,89.47,683600.0],["2022-01-24",86.79,95.0,86.239,94.7,512700.0],["2022-01-25",92.29,93.47,89.255,89.41,370700.0],["2022-01-26",93.11,94.59,87.32,88.91,401600.0],["2022-01-27",89.25,89.335,83.74,84.19,419800.0],["2022-01-28",84.19,84.7,80.02,84.67,723300.0],["2022-01-31",84.81,91.63,84.8,91.54,393000.0],["2022-02-01",92.25,93.69,89.5,92.97,346700.0],["2022-02-02",95.0,95.74,91.18,92.95,292000.0],["2022-02-03",88.86,90.57,87.29,87.85,319300.0],["2022-02-04",86.96,91.18,85.84,90.05,396800.0],["2022-02-07",89.97,93.71,89.95,90.42,337900.0],["2022-02-08",90.0,93.52,90.0,93.09,463300.0],["2022-02-09",97.32,97.93,90.171,93.04,506300.0],["2022-02-10",90.16,96.06,90.16,91.87,301400.0],["2022-02-11",91.58,92.91,86.905,87.56,304400.0],["2022-02-14",88.11,90.04,86.25,87.13,355800.0],["2022-02-15",89.2,91.29,88.29,91.08,237900.0],["2022-02-16",90.21,92.635,89.685,92.07,205400.0],["2022-02-17",91.05,91.7,88.95,88.99,154000.0],["2022-02-18",88.31,89.05,85.26,85.78,238500.0],["2022-02-22",84.37,87.23,83.44,84.45,238600.0],["2022-02-23",85.69,86.81,82.07,82.25,194500.0],["2022-02-24",78.28,87.06,77.37,86.7,314300.0],["2022-02-25",86.57,88.8,85.47,87.85,262200.0],["2022-02-28",87.17,88.575,85.4,86.21,436100.0],["2022-03-01",86.68,87.63,82.04,83.2,308600.0],["2022-03-02",84.36,88.07,83.695,87.47,171100.0],["2022-03-03",87.78,87.84,84.25,84.9,151400.0],["2022-03-04",83.88,83.88,77.75,78.64,325700.0],["2022-03-07",79.23,80.75,73.74,73.98,366900.0],["2022-03-08",74.26,78.835,73.675,76.74,290600.0],["2022-03-09",79.37,81.32,78.94,80.64,340900.0],["2022-03-10",78.46,80.285,77.365,79.95,150000.0],["2022-03-11",81.76,81.91,77.87,77.93,166300.0],["2022-03-14",77.26,78.42,74.0,74.95,314700.0],["2022-03-15",75.23,78.13,74.855,77.88,191700.0],["2022-03-16",79.36,86.1,79.36,85.82,394200.0],["2022-03-17",84.29,87.28,84.05,86.83,198100.0],["2022-03-18",86.49,90.48,85.6,90.33,453800.0],["2022-03-21",90.0,90.97,87.51,88.67,245900.0],["2022-03-22",89.09,91.31,88.6,89.55,211400.0],["2022-03-23",87.82,90.0,86.02,86.51,187200.0],["2022-03-24",87.79,90.4,86.46,90.28,119200.0],["2022-03-25",89.9,89.9,87.19,88.29,208000.0],["2022-03-28",88.15,88.883,85.42,88.72,171000.0],["2022-03-29",90.89,92.76,89.87,91.54,204400.0],["2022-03-30",90.97,90.97,86.76,87.09,139400.0],["2022-03-31",86.94,87.78,86.19,86.89,433000.0],["2022-04-01",87.55,88.91,83.81,84.84,391600.0],["2022-04-04",85.45,86.45,83.06,83.88,253900.0],["2022-04-05",83.35,83.35,78.35,79.09,372000.0],["2022-04-06",77.4,77.95,74.91,76.43,536100.0],["2022-04-07",75.94,77.77,74.33,77.03,441500.0],["2022-04-08",76.23,76.23,72.42,72.59,407800.0],["2022-04-11",71.7,73.16,69.61,69.68,385200.0],["2022-04-12",71.0,72.93,69.81,70.21,215100.0],["2022-04-13",71.05,72.7,70.26,71.8,232300.0],["2022-04-14",72.14,72.185,68.311,68.37,226500.0],["2022-04-18",68.14,70.42,67.705,69.07,198300.0],["2022-04-19",69.07,72.51,68.5,71.95,366300.0],["2022-04-20",74.1,75.56,73.363,74.77,361300.0],["2022-04-21",76.47,77.6,73.09,73.5,314900.0],["2022-04-22",73.31,74.67,71.37,71.51,224900.0],["2022-04-25",70.26,73.13,70.26,73.01,319300.0],["2022-04-26",72.27,72.325,69.91,70.46,281400.0],["2022-04-27",70.15,72.38,69.52,69.9,238000.0],["2022-04-28",71.82,74.16,69.66,73.17,224700.0],["2022-04-29",72.0,74.545,70.9,71.14,200700.0],["2022-05-02",70.93,72.86,69.75,72.37,248300.0],["2022-05-03",72.25,73.58,70.875,72.44,361100.0],["2022-05-04",72.1,77.95,70.75,77.4,348200.0],["2022-05-05",75.69,77.29,71.39,73.42,354100.0],["2022-05-06",72.27,73.62,70.53,71.72,199100.0],["2022-05-09",69.5,70.47,67.74,69.41,342900.0],["2022-05-10",71.17,72.945,69.33,71.96,431600.0],["2022-05-11",71.04,72.9,69.24,69.37,290300.0],["2022-05-12",68.79,71.04,67.17,69.7,287400.0],["2022-05-13",71.33,73.925,70.79,72.73,259600.0],["2022-05-16",71.62,75.21,71.38,73.19,259000.0],["2022-05-17",75.68,78.35,75.68,78.0,272100.0],["2022-05-18",75.7,78.87,72.29,73.08,303100.0],["2022-05-19",72.82,75.17,72.755,72.9,279900.0],["2022-05-20",75.29,75.3,69.59,73.21,224200.0],["2022-05-23",73.28,75.52,73.28,74.38,180300.0],["2022-05-24",73.24,73.24,69.9,70.59,255200.0],["2022-05-25",69.89,74.6,69.89,74.26,241600.0],["2022-05-26",73.91,79.339,73.91,77.85,261600.0],["2022-05-27",79.32,82.44,78.69,82.24,494100.0],["2022-05-31",81.43,81.43,79.32,80.38,218000.0],["2022-06-01",81.04,81.18,78.36,79.81,205500.0],["2022-06-02",79.14,83.46,79.14,83.1,155400.0],["2022-06-03",81.33,83.27,81.04,82.34,239200.0],["2022-06-06",83.86,83.86,80.56,81.11,199600.0],["2022-06-07",80.19,83.89,79.53,83.67,232800.0],["2022-06-08",82.96,83.68,80.01,80.68,246000.0],["2022-06-09",80.04,81.285,78.2,78.28,155100.0],["2022-06-10",76.71,77.61,74.31,74.8,223200.0],["2022-06-13",71.51,73.36,69.765,71.89,316500.0],["2022-06-14",72.2,72.575,70.26,72.3,255200.0],["2022-06-15",73.94,74.61,71.34,73.12,220200.0],["2022-06-16",70.16,70.55,67.23,68.21,232000.0],["2022-06-17",68.7,69.56,67.27,67.28,539800.0],["2022-06-21",69.35,72.13,69.19,71.05,246000.0],["2022-06-22",69.56,71.31,69.5,69.52,406500.0],["2022-06-23",69.26,69.905,67.25,68.52,385000.0],["2022-06-24",69.4,73.36,69.4,73.35,1095900.0],["2022-06-27",74.32,75.76,72.915,74.13,226600.0],["2022-06-28",74.94,75.12,71.26,71.7,311100.0],["2022-06-29",71.35,71.35,68.78,70.12,132600.0],["2022-06-30",68.38,71.33,68.17,69.74,288900.0],["2022-07-01",67.86,68.47,60.9,62.34,660000.0],["2022-07-05",60.47,63.98,59.95,63.93,688400.0],["2022-07-06",63.95,64.33,60.75,61.19,538700.0],["2022-07-07",63.03,65.46,62.79,64.78,604800.0],["2022-07-08",63.96,65.36,63.26,64.39,354900.0],["2022-07-11",63.45,65.7,63.29,64.8,294500.0],["2022-07-12",64.95,66.085,64.145,65.22,249700.0],["2022-07-13",64.17,66.32,63.95,66.21,143200.0],["2022-07-14",66.37,68.28,64.68,67.87,330700.0],["2022-07-15",69.1,71.01,67.77,70.87,297400.0],["2022-07-18",71.6,73.02,70.56,71.52,424200.0],["2022-07-19",72.81,77.24,72.81,77.05,423900.0],["2022-07-20",76.39,81.18,76.39,80.61,279700.0],["2022-07-21",81.34,82.9,80.52,81.35,528000.0],["2022-07-22",81.18,81.18,77.93,79.13,271400.0],["2022-07-25",78.94,79.3,76.691,78.18,198100.0],["2022-07-26",77.67,78.35,77.355,77.89,147600.0],["2022-07-27",78.53,81.75,78.41,80.7,239900.0],["2022-07-28",80.77,82.39,79.34,82.28,160500.0],["2022-07-29",81.7,83.84,81.645,83.25,232800.0],["2022-08-01",81.91,83.65,81.62,82.15,227400.0],["2022-08-02",80.88,83.44,80.4,81.96,176000.0],["2022-08-03",82.49,85.96,81.675,85.29,171100.0],["2022-08-04",85.4,88.38,85.4,88.25,341300.0],["2022-08-05",86.29,89.695,85.83,89.43,373600.0],["2022-08-08",88.47,89.12,83.65,85.11,331600.0],["2022-08-09",83.32,83.59,74.28,74.81,749400.0],["2022-08-10",78.74,80.6,77.35,79.18,562600.0],["2022-08-11",79.6,81.82,79.31,80.28,352500.0],["2022-08-12",80.67,82.22,80.41,82.19,222600.0],["2022-08-15",82.12,82.99,80.48,82.29,493300.0],["2022-08-16",82.07,82.36,80.0,80.66,165300.0],["2022-08-17",79.3,79.57,77.25,79.03,130600.0],["2022-08-18",79.64,82.713,79.6,81.5,205500.0],["2022-08-19",80.41,80.41,79.08,79.47,148500.0],["2022-08-22",77.48,78.31,76.1,76.5,210600.0],["2022-08-23",76.52,78.12,76.52,77.41,127500.0],["2022-08-24",77.5,77.97,76.64,76.92,136800.0],["2022-08-25",78.07,81.19,78.04,81.01,189400.0],["2022-08-26",81.42,81.42,75.95,76.12,143400.0],["2022-08-29",74.98,76.11,74.06,74.12,180200.0],["2022-08-30",74.92,74.92,71.51,72.55,217100.0],["2022-08-31",73.16,73.16,70.47,70.99,258600.0],["2022-09-01",69.36,69.36,65.69,67.7,265700.0],["2022-09-02",69.35,69.99,66.71,67.57,152900.0],["2022-09-06",67.24,67.85,65.71,65.98,309000.0],["2022-09-07",66.2,67.73,64.74,67.46,255600.0],["2022-09-08",66.4,70.05,66.2,70.0,317500.0],["2022-09-09",71.23,71.53,70.52,71.49,163300.0],["2022-09-12",71.68,72.05,70.86,72.02,167100.0],["2022-09-13",68.76,70.9,68.76,70.6,525500.0],["2022-09-14",70.83,71.51,69.425,69.92,398600.0],["2022-09-15",69.28,69.872,67.291,67.99,158500.0],["2022-09-16",66.93,68.45,66.12,68.3,314800.0],["2022-09-19",67.11,68.93,66.95,68.28,133300.0],["2022-09-20",67.18,68.42,66.965,67.8,105600.0],["2022-09-21",68.33,70.471,67.51,67.61,145600.0],["2022-09-22",66.72,67.7,65.31,65.59,213300.0],["2022-09-23",64.73,66.26,63.42,66.08,241600.0],["2022-09-26",65.71,67.42,65.63,65.85,298300.0],["2022-09-27",66.4,67.525,65.04,65.72,238600.0],["2022-09-28",64.47,66.705,64.47,66.17,363400.0],["2022-09-29",64.77,65.42,64.31,65.17,213900.0],["2022-09-30",64.37,66.28,63.98,64.05,319200.0],["2022-10-03",65.1,69.35,64.5,68.43,271100.0],["2022-10-04",70.58,72.4,70.57,71.46,213000.0],["2022-10-05",70.39,72.432,69.84,72.03,168600.0],["2022-10-06",71.73,73.651,71.25,71.79,174900.0],["2022-10-07",69.87,70.18,67.93,68.34,173200.0],["2022-10-10",68.12,68.12,64.3,66.24,206900.0],["2022-10-11",64.7,65.525,60.83,61.85,459800.0],["2022-10-12",61.68,61.68,59.28,59.32,336300.0],["2022-10-13",56.71,62.89,56.02,61.83,850500.0],["2022-10-14",62.51,62.685,58.68,59.04,386100.0],["2022-10-17",60.78,61.14,59.854,60.27,321000.0],["2022-10-18",61.54,61.98,59.68,60.09,484100.0],["2022-10-19",59.36,60.45,58.92,60.34,349700.0],["2022-10-20",60.24,62.136,59.77,60.91,281500.0],["2022-10-21",61.06,63.7,60.45,63.31,206300.0],["2022-10-24",62.99,63.75,61.89,63.39,242400.0],["2022-10-25",63.3,68.105,63.3,67.3,333600.0],["2022-10-26",66.28,69.07,65.98,67.02,207700.0],["2022-10-27",67.36,67.83,64.99,65.08,445300.0],["2022-10-28",64.54,68.42,62.16,67.19,407400.0],["2022-10-31",66.62,67.723,65.65,66.84,347300.0],["2022-11-01",68.65,70.76,67.94,70.4,331300.0],["2022-11-02",70.54,73.08,69.35,69.36,430100.0],["2022-11-03",68.07,71.02,67.49,68.85,386700.0],["2022-11-04",70.74,72.42,69.775,72.16,216300.0],["2022-11-07",72.96,74.89,71.92,74.55,211400.0],["2022-11-08",76.28,77.18,74.73,75.47,256500.0],["2022-11-09",74.2,75.32,73.71,74.58,196600.0],["2022-11-10",78.6,82.81,77.76,82.7,249000.0],["2022-11-11",82.78,86.86,82.7,84.7,252100.0],["2022-11-14",83.46,84.22,81.74,81.74,262000.0],["2022-11-15",84.73,85.89,83.77,84.2,291800.0],["2022-11-16",82.64,83.25,79.87,80.34,156300.0],["2022-11-17",78.47,80.05,78.27,79.89,340700.0],["2022-11-18",81.59,81.59,78.6,79.73,199600.0],["2022-11-21",78.71,79.4,78.39,78.81,119600.0],["2022-11-22",79.04,79.95,78.288,79.54,130800.0],["2022-11-23",79.39,80.75,79.39,80.42,145000.0],["2022-11-25",79.64,80.86,78.826,80.38,66400.0],["2022-11-28",78.78,80.08,75.66,76.14,192800.0],["2022-11-29",76.39,77.02,75.68,75.72,157500.0],["2022-11-30",76.2,80.05,74.75,79.95,401200.0],["2022-12-01",80.72,81.54,78.25,80.85,202100.0],["2022-12-02",78.76,80.78,78.53,79.85,172200.0],["2022-12-05",79.0,79.85,77.41,78.32,152800.0],["2022-12-06",78.45,78.45,75.23,76.08,150500.0],["2022-12-07",75.73,76.78,75.34,75.96,120300.0],["2022-12-08",76.19,78.04,75.6,77.44,175100.0],["2022-12-09",76.83,77.14,75.83,76.17,136500.0],["2022-12-12",75.93,77.91,75.24,77.55,169300.0],["2022-12-13",80.0,82.07,77.27,77.67,298300.0],["2022-12-14",77.19,78.28,74.94,75.75,228000.0],["2022-12-15",74.49,74.49,72.01,72.44,223300.0],["2022-12-16",71.68,73.16,70.65,71.19,579300.0],["2022-12-19",71.16,71.42,69.435,70.05,219200.0],["2022-12-20",69.59,70.48,68.82,69.01,312500.0],["2022-12-21",69.01,71.65,68.03,70.99,331600.0],["2022-12-22",69.27,69.27,65.61,67.09,492800.0],["2022-12-23",66.88,67.97,65.93,67.86,258800.0],["2022-12-27",67.5,68.3,66.92,67.1,198400.0],["2022-12-28",66.84,67.87,65.91,66.0,206800.0],["2022-12-29",67.0,68.96,66.81,68.73,160500.0],["2022-12-30",67.57,68.45,67.54,68.09,264300.0],["2023-01-03",69.48,69.74,67.55,68.14,180800.0],["2023-01-04",69.25,70.53,68.87,70.13,260300.0],["2023-01-05",69.18,70.92,68.81,69.47,184300.0],["2023-01-06",70.79,74.11,69.72,74.1,162900.0],["2023-01-09",75.5,77.205,75.1,75.7,156600.0],["2023-01-10",75.57,76.86,75.43,76.32,158700.0],["2023-01-11",75.64,76.52,74.57,76.5,188100.0],["2023-01-12",77.75,78.41,75.64,77.88,182500.0],["2023-01-13",76.84,77.87,76.81,77.52,112700.0],["2023-01-17",77.29,77.91,75.88,77.01,141500.0],["2023-01-18",77.89,79.02,76.35,76.35,146600.0],["2023-01-19",75.36,75.63,73.4,73.97,222000.0],["2023-01-20",74.88,76.435,74.29,76.14,207100.0],["2023-01-23",76.52,79.31,76.52,78.93,182500.0],["2023-01-24",77.56,78.767,77.38,78.16,128800.0],["2023-01-25",76.83,78.64,75.76,78.64,217900.0],["2023-01-26",79.0,80.51,77.85,80.51,171700.0],["2023-01-27",79.28,79.5,77.98,78.12,196500.0],["2023-01-30",77.04,78.11,76.02,77.04,174800.0],["2023-01-31",77.02,78.76,76.65,78.65,292500.0],["2023-02-01",78.78,85.09,78.78,83.41,333000.0],["2023-02-02",84.09,87.56,83.65,87.27,249700.0],["2023-02-03",85.52,88.49,85.52,86.15,230900.0],["2023-02-06",84.43,85.08,81.75,82.57,233600.0],["2023-02-07",82.49,84.4,81.43,84.31,311100.0],["2023-02-08",83.06,84.62,81.94,82.3,137700.0],["2023-02-09",83.99,85.62,82.375,82.73,235400.0],["2023-02-10",82.35,82.35,77.96,80.9,411900.0],["2023-02-13",80.91,82.03,80.2,81.88,243900.0],["2023-02-14",80.77,82.79,80.09,82.18,222700.0],["2023-02-15",80.93,82.9,80.63,82.48,198200.0],["2023-02-16",80.68,82.19,80.03,80.76,154200.0],["2023-02-17",80.83,80.83,79.11,79.98,174600.0],["2023-02-21",78.57,79.58,77.78,77.87,304500.0],["2023-02-22",77.6,78.35,76.01,77.21,257100.0],["2023-02-23",79.47,81.095,78.37,80.17,323600.0],["2023-02-24",78.49,80.67,78.04,80.2,299000.0],["2023-02-27",81.28,82.93,80.07,82.06,289900.0],["2023-02-28",82.0,84.16,81.79,82.47,517800.0],["2023-03-01",82.98,84.54,82.98,83.56,247900.0],["2023-03-02",82.08,84.83,80.9,84.11,183700.0],["2023-03-03",84.25,85.94,83.22,85.74,219700.0],["2023-03-06",85.78,85.97,83.32,83.84,312100.0],["2023-03-07",83.73,84.31,80.76,81.89,196700.0],["2023-03-08",82.03,84.34,82.03,84.27,127300.0],["2023-03-09",84.28,85.82,83.09,83.2,175000.0],["2023-03-10",83.55,83.8,79.71,80.66,220500.0],["2023-03-13",79.16,81.37,78.66,80.4,187200.0],["2023-03-14",82.84,85.815,82.84,85.41,309300.0],["2023-03-15",83.6,85.0,82.17,84.83,375300.0],["2023-03-16",83.68,87.84,83.23,87.52,193700.0],["2023-03-17",87.72,88.65,85.71,86.26,662200.0],["2023-03-20",86.63,87.28,85.655,86.87,175000.0],["2023-03-21",87.94,88.57,85.26,86.88,227300.0],["2023-03-22",86.66,88.78,85.52,85.58,230400.0],["2023-03-23",87.12,89.75,86.18,87.31,146300.0],["2023-03-24",86.52,86.52,84.63,85.69,181400.0],["2023-03-27",86.39,86.39,84.6,84.76,131800.0],["2023-03-28",84.46,84.46,81.49,82.81,121800.0],["2023-03-29",84.02,86.77,83.229,86.14,174800.0],["2023-03-30",87.35,88.207,86.219,86.96,142800.0],["2023-03-31",86.56,88.46,86.16,87.88,253700.0],["2023-04-03",86.89,87.47,85.02,87.07,182000.0],["2023-04-04",87.44,87.44,82.91,83.78,180300.0],["2023-04-05",82.84,82.84,81.07,82.32,162500.0],["2023-04-06",81.88,82.397,80.0,81.07,195200.0],["2023-04-10",80.0,84.1,79.72,83.71,211400.0],["2023-04-11",84.04,84.299,83.135,83.34,129200.0],["2023-04-12",84.33,84.33,81.415,81.76,186600.0],["2023-04-13",82.27,83.335,81.38,82.89,111700.0],["2023-04-14",83.12,84.7,82.0,82.54,164800.0],["2023-04-17",81.48,82.15,80.01,80.96,188600.0],["2023-04-18",81.94,82.43,80.03,80.38,198900.0],["2023-04-19",79.77,80.26,79.13,79.61,181600.0],["2023-04-20",79.08,81.83,78.46,81.65,209700.0],["2023-04-21",81.88,83.13,81.408,82.71,139200.0],["2023-04-24",82.59,83.38,81.435,82.32,157200.0],["2023-04-25",81.37,81.42,77.82,78.5,182000.0],["2023-04-26",78.5,79.74,78.11,78.9,145300.0],["2023-04-27",78.42,79.33,76.4,79.08,147500.0],["2023-04-28",79.05,80.99,78.665,80.98,199400.0],["2023-05-01",81.21,82.605,81.21,81.97,153500.0],["2023-05-02",81.8,82.51,81.23,82.06,170100.0],["2023-05-03",81.86,84.75,81.86,83.12,253100.0],["2023-05-04",82.25,82.801,80.83,82.11,361000.0],["2023-05-05",82.01,86.65,80.17,86.32,264600.0],["2023-05-08",85.91,86.65,84.165,86.16,239200.0],["2023-05-09",84.94,86.03,84.63,85.41,200200.0],["2023-05-10",86.93,88.58,86.52,88.4,181900.0],["2023-05-11",88.09,89.07,86.035,88.81,186700.0],["2023-05-12",88.94,89.545,87.82,88.28,204700.0],["2023-05-15",88.48,93.56,88.03,93.44,306900.0],["2023-05-16",93.08,96.06,93.08,95.7,390100.0],["2023-05-17",95.91,99.13,94.07,97.95,464700.0],["2023-05-18",98.1,101.575,98.074,99.48,570200.0],["2023-05-19",99.48,100.77,98.22,100.42,286900.0],["2023-05-22",100.0,101.09,99.69,99.98,227400.0],["2023-05-23",98.77,100.63,98.545,99.07,219100.0],["2023-05-24",97.34,98.56,94.83,97.7,364800.0],["2023-05-25",101.1,103.71,99.708,102.72,362400.0],["2023-05-26",102.9,110.105,102.9,109.22,396400.0],["2023-05-30",112.0,112.72,108.2,109.5,396500.0],["2023-05-31",107.41,109.15,106.41,107.35,731200.0],["2023-06-01",107.43,108.01,104.76,106.74,423000.0],["2023-06-02",108.1,108.33,103.845,107.22,432700.0],["2023-06-05",106.23,107.9,104.82,107.03,235000.0],["2023-06-06",105.66,109.31,104.66,108.24,221500.0],["2023-06-07",108.64,113.3,108.64,111.36,458500.0],["2023-06-08",111.06,113.38,110.23,112.22,256900.0],["2023-06-09",113.06,113.87,109.51,110.1,280200.0],["2023-06-12",111.91,112.1,110.265,111.85,514300.0],["2023-06-13",112.99,113.37,110.9,111.76,287300.0],["2023-06-14",109.69,110.18,103.93,105.44,664700.0],["2023-06-15",104.62,106.2,104.38,105.85,458700.0],["2023-06-16",106.68,106.74,103.0,104.5,1022800.0],["2023-06-20",104.39,106.998,104.31,106.42,301600.0],["2023-06-21",106.0,106.926,105.05,105.92,264400.0],["2023-06-22",105.4,108.825,105.235,108.0,274500.0],["2023-06-23",105.07,107.54,104.76,105.45,685100.0],["2023-06-26",106.2,109.46,106.2,108.27,299900.0],["2023-06-27",108.14,113.63,107.05,112.79,241000.0],["2023-06-28",112.61,114.94,112.0,114.16,389000.0],["2023-06-29",114.99,117.63,114.44,116.42,463000.0],["2023-06-30",117.68,117.99,116.0,116.47,272100.0],["2023-07-03",116.45,117.927,114.21,115.69,104100.0],["2023-07-05",114.43,114.535,109.73,109.81,351300.0],["2023-07-06",108.25,109.44,107.29,109.08,212200.0],["2023-07-07",108.7,110.58,107.97,108.17,172900.0],["2023-07-10",108.25,110.81,108.25,110.04,241200.0],["2023-07-11",110.03,110.63,104.9,107.06,313000.0],["2023-07-12",109.41,109.48,107.92,108.85,286900.0],["2023-07-13",109.66,112.67,109.515,112.09,271500.0],["2023-07-14",112.79,113.36,111.34,111.78,258700.0],["2023-07-17",113.15,118.11,112.57,115.9,400100.0],["2023-07-18",114.6,114.88,112.335,114.0,240700.0],["2023-07-19",113.22,113.854,111.29,112.65,179800.0],["2023-07-20",109.93,110.2,104.52,104.84,439500.0],["2023-07-21",106.31,107.56,104.96,105.96,361500.0],["2023-07-24",106.67,107.18,103.935,107.13,349300.0],["2023-07-25",107.54,110.9,107.54,109.33,253600.0],["2023-07-26",108.22,108.995,106.87,108.09,151800.0],["2023-07-27",111.66,118.62,111.66,117.3,704800.0],["2023-07-28",118.92,123.83,118.39,122.16,496700.0],["2023-07-31",121.61,126.64,121.61,124.32,496800.0],["2023-08-01",122.74,123.45,121.541,123.21,332100.0],["2023-08-02",121.1,121.51,117.47,119.35,266500.0],["2023-08-03",118.35,120.82,117.21,119.46,220100.0],["2023-08-04",118.46,119.98,116.54,118.42,201200.0],["2023-08-07",120.34,122.11,118.725,121.88,229400.0],["2023-08-08",120.03,121.01,119.15,120.25,288300.0],["2023-08-09",119.5,120.0,116.21,118.54,299400.0],["2023-08-10",119.04,119.94,112.61,113.18,495400.0],["2023-08-11",108.0,111.93,105.582,110.0,857400.0],["2023-08-14",109.16,111.665,107.71,111.27,349900.0],["2023-08-15",110.71,112.9,109.83,112.04,265000.0],["2023-08-16",112.75,113.75,110.47,110.49,274200.0],["2023-08-17",110.8,112.11,109.74,109.76,342900.0],["2023-08-18",109.42,111.66,108.44,110.37,267700.0],["2023-08-21",110.0,114.79,110.0,114.12,308400.0],["2023-08-22",114.9,115.615,112.76,112.82,252100.0],["2023-08-23",113.19,117.47,112.945,117.38,330700.0],["2023-08-24",119.57,121.52,114.67,114.76,416300.0],["2023-08-25",115.12,116.37,111.22,113.6,212300.0],["2023-08-28",114.85,116.21,113.61,114.24,193400.0],["2023-08-29",115.41,134.28,114.62,129.83,1088200.0],["2023-08-30",130.06,137.189,129.82,136.72,697500.0],["2023-08-31",135.69,142.265,135.51,138.98,755700.0],["2023-09-01",139.36,140.41,135.9,136.78,348800.0],["2023-09-05",135.89,135.89,131.63,134.18,377400.0],["2023-09-06",134.0,136.02,131.56,133.91,280100.0],["2023-09-07",131.35,131.77,125.505,128.4,371700.0],["2023-09-08",128.82,129.23,125.82,128.56,302600.0],["2023-09-11",130.42,132.29,125.16,125.89,434600.0],["2023-09-12",124.95,128.22,123.531,125.64,335000.0],["2023-09-13",126.16,130.77,125.14,127.46,471400.0],["2023-09-14",128.25,132.08,128.25,129.82,478700.0],["2023-09-15",128.43,128.52,122.16,124.39,875400.0],["2023-09-18",123.17,126.31,123.17,124.98,283300.0],["2023-09-19",124.37,125.11,121.75,123.13,284100.0],["2023-09-20",124.37,125.83,122.67,122.82,220200.0],["2023-09-21",121.05,122.77,120.08,122.11,205200.0],["2023-09-22",123.54,125.71,121.99,123.22,297600.0],["2023-09-25",121.86,127.3,121.03,126.74,298600.0],["2023-09-26",125.24,126.38,122.0,122.14,258300.0],["2023-09-27",122.28,127.71,121.78,126.48,342900.0],["2023-09-28",126.04,130.387,126.04,129.24,463100.0],["2023-09-29",131.29,132.88,127.38,127.52,429900.0],["2023-10-02",127.72,130.95,124.73,126.81,345800.0],["2023-10-03",126.04,127.88,124.51,125.39,345800.0],["2023-10-04",125.87,129.91,124.51,128.93,253800.0],["2023-10-05",129.21,130.085,126.25,129.32,318300.0],["2023-10-06",129.48,136.885,127.58,134.76,480700.0],["2023-10-09",132.7,134.38,130.49,133.76,391900.0],["2023-10-10",134.66,141.2,134.18,139.78,734900.0],["2023-10-11",140.3,144.16,140.055,142.53,509100.0],["2023-10-12",143.61,147.715,141.14,143.04,608500.0],["2023-10-13",141.4,143.16,137.49,138.1,401400.0],["2023-10-16",134.23,134.24,126.51,129.33,2188800.0],["2023-10-17",127.01,129.72,121.41,127.83,9552200.0],["2023-10-18",125.73,128.48,123.36,125.76,784200.0],["2023-10-19",126.01,127.34,120.92,121.19,687000.0],["2023-10-20",121.16,121.72,117.42,117.97,698300.0],["2023-10-23",117.07,118.33,114.73,116.53,509000.0],["2023-10-24",117.26,119.04,116.37,117.35,406500.0],["2023-10-25",115.61,116.12,110.28,111.16,469100.0],["2023-10-26",111.83,115.66,111.145,113.93,521600.0],["2023-10-27",114.21,115.99,112.72,114.88,469200.0],["2023-10-30",114.94,115.19,110.63,112.02,395500.0],["2023-10-31",111.97,114.74,108.98,112.37,565700.0],["2023-11-01",112.59,113.48,109.72,113.47,486400.0],["2023-11-02",116.15,118.23,115.07,117.32,370200.0],["2023-11-03",118.99,121.0,117.67,118.9,354600.0],["2023-11-06",119.19,120.72,117.48,119.37,511800.0],["2023-11-07",119.82,121.49,117.44,120.59,382300.0],["2023-11-08",120.92,124.325,120.92,123.72,358200.0],["2023-11-09",124.42,126.435,122.63,123.07,606700.0],["2023-11-10",120.0,136.9,118.9,135.55,1025500.0],["2023-11-13",134.4,136.478,132.2,135.75,403400.0],["2023-11-14",139.03,140.0,135.81,136.44,446400.0],["2023-11-15",137.84,140.0,135.98,137.16,309900.0],["2023-11-16",137.26,140.01,134.9,135.15,349900.0],["2023-11-17",133.97,134.97,131.78,134.96,552900.0],["2023-11-20",134.1,136.55,134.1,136.21,236500.0],["2023-11-21",135.55,135.79,133.67,135.14,291300.0],["2023-11-22",136.79,138.585,135.38,136.55,206400.0],["2023-11-24",135.96,137.61,135.885,137.59,92800.0],["2023-11-27",137.2,139.35,135.36,138.29,328900.0],["2023-11-28",137.12,138.75,134.84,136.18,359400.0],["2023-11-29",138.24,142.77,138.24,139.88,381300.0],["2023-11-30",140.63,141.8,137.625,141.01,658200.0],["2023-12-01",140.0,141.73,138.115,141.05,301700.0],["2023-12-04",139.73,142.23,136.98,141.99,391700.0],["2023-12-05",140.12,140.81,138.22,139.85,298900.0],["2023-12-06",141.9,143.93,137.66,137.67,273900.0],["2023-12-07",138.63,139.76,135.669,138.84,289900.0],["2023-12-08",138.8,141.455,137.16,139.2,293100.0],["2023-12-11",140.75,145.36,140.12,144.59,291700.0],["2023-12-12",144.49,149.31,144.49,146.87,503600.0],["2023-12-13",146.35,151.15,144.13,148.58,454700.0],["2023-12-14",150.87,157.03,149.785,156.7,525500.0],["2023-12-15",157.72,158.45,150.79,151.0,616000.0],["2023-12-18",150.92,152.54,148.82,150.32,275400.0],["2023-12-19",151.07,152.39,148.72,149.0,356900.0],["2023-12-20",147.24,149.775,145.08,145.41,288600.0],["2023-12-21",149.25,154.31,149.25,154.2,302500.0],["2023-12-22",154.27,156.02,152.43,153.91,262400.0],["2023-12-26",154.8,156.865,154.8,156.11,142400.0],["2023-12-27",157.37,158.5,154.99,156.29,174000.0],["2023-12-28",155.61,156.72,153.31,155.29,180500.0],["2023-12-29",155.0,155.37,152.16,152.9,197100.0],["2024-01-02",149.85,149.85,141.61,144.58,407700.0],["2024-01-03",141.89,142.6,137.42,138.72,492400.0],["2024-01-04",136.93,139.35,134.88,137.34,325000.0],["2024-01-05",137.0,137.0,134.11,136.19,382400.0],["2024-01-08",137.3,139.9,136.9,138.02,480700.0],["2024-01-09",136.32,146.125,136.32,144.58,478600.0],["2024-01-10",144.4,145.49,140.36,141.73,391800.0],["2024-01-11",140.69,143.25,138.27,142.43,241900.0],["2024-01-12",143.72,145.0,142.29,144.23,278700.0],["2024-01-16",143.92,148.045,143.89,147.54,245400.0],["2024-01-17",145.9,146.875,141.785,146.5,267900.0],["2024-01-18",151.29,156.24,150.56,155.29,424700.0],["2024-01-19",157.45,163.39,156.48,162.87,428500.0],["2024-01-22",164.84,169.5,164.84,167.75,478500.0],["2024-01-23",167.27,167.44,164.52,166.13,273300.0],["2024-01-24",169.82,172.36,165.87,165.96,436800.0],["2024-01-25",170.79,171.68,163.86,164.26,362400.0],["2024-01-26",161.05,165.31,158.4,160.51,547900.0],["2024-01-29",160.67,164.63,159.134,164.47,334100.0],["2024-01-30",163.97,165.59,163.3,164.29,549800.0],["2024-01-31",161.72,164.8,158.39,161.5,509200.0],["2024-02-01",162.39,164.02,160.605,162.95,406300.0],["2024-02-02",162.18,166.26,162.18,164.93,319800.0],["2024-02-05",165.64,167.93,162.395,167.43,334500.0],["2024-02-06",167.42,168.63,153.61,155.77,597200.0],["2024-02-07",158.57,161.0,154.43,158.52,642500.0],["2024-02-08",158.71,166.37,157.97,164.76,733000.0],["2024-02-09",171.01,180.12,161.78,180.01,943800.0],["2024-02-12",179.67,181.66,171.879,173.78,664300.0],["2024-02-13",166.59,174.545,165.79,168.39,600400.0],["2024-02-14",171.44,173.87,169.99,173.08,534300.0],["2024-02-15",174.87,177.96,172.54,176.46,523600.0],["2024-02-16",178.22,186.38,178.22,182.23,715700.0],["2024-02-20",179.19,179.69,168.25,168.8,764000.0],["2024-02-21",166.6,168.93,164.95,167.95,479500.0],["2024-02-22",175.0,180.9,174.21,178.15,387900.0],["2024-02-23",178.6,180.45,175.054,178.46,280600.0],["2024-02-26",179.35,181.31,177.635,180.51,224600.0],["2024-02-27",182.39,184.32,178.36,180.02,235800.0],["2024-02-28",177.73,180.84,175.575,180.51,222000.0],["2024-02-29",184.0,185.42,181.04,184.16,465100.0],["2024-03-01",185.88,194.032,182.76,192.59,366800.0],["2024-03-04",194.71,199.72,193.8,194.73,468900.0],["2024-03-05",191.97,193.395,185.81,187.83,288100.0],["2024-03-06",190.76,193.1,187.74,190.3,363800.0],["2024-03-07",192.0,198.97,190.51,196.61,269600.0],["2024-03-08",196.5,199.17,185.13,185.19,358900.0],["2024-03-11",182.62,182.62,174.205,180.49,441600.0],["2024-03-12",181.13,182.945,178.17,182.86,342600.0],["2024-03-13",180.75,183.22,175.54,177.03,330300.0],["2024-03-14",176.15,178.28,173.4,175.01,416700.0],["2024-03-15",173.96,178.3,172.84,175.43,847100.0],["2024-03-18",177.76,180.62,173.46,175.74,418400.0],["2024-03-19",173.2,176.42,170.05,175.65,315700.0],["2024-03-20",176.02,178.66,172.2,178.48,309900.0],["2024-03-21",184.67,187.5,182.89,183.01,363800.0],["2024-03-22",181.39,184.7,179.68,183.44,251500.0],["2024-03-25",182.1,186.9,182.1,184.4,335300.0],["2024-03-26",184.99,186.0,180.3,180.48,258500.0],["2024-03-27",181.59,181.59,176.03,180.49,254300.0],["2024-03-28",178.45,182.76,178.0,181.08,373900.0],["2024-04-01",181.21,187.0,180.39,185.3,301600.0],["2024-04-02",182.22,185.46,180.24,184.97,441400.0],["2024-04-03",179.78,189.93,179.22,189.72,385200.0],["2024-04-04",193.11,193.55,183.51,184.63,597500.0],["2024-04-05",185.58,190.28,184.62,188.59,320600.0],["2024-04-08",190.31,192.37,188.455,189.88,262300.0],["2024-04-09",192.37,192.37,185.21,187.8,350000.0],["2024-04-10",183.67,187.915,180.697,184.33,335000.0],["2024-04-11",185.1,191.62,183.68,191.35,250700.0],["2024-04-12",186.58,188.95,182.2,184.12,346900.0],["2024-04-15",186.0,189.58,181.48,183.07,246900.0],["2024-04-16",184.13,190.52,182.91,189.72,400700.0],["2024-04-17",188.31,188.595,180.75,181.94,491700.0],["2024-04-18",179.79,182.83,176.165,177.63,692700.0],["2024-04-19",177.11,177.62,166.65,169.39,606600.0],["2024-04-22",170.15,170.92,167.41,170.77,505600.0],["2024-04-23",172.64,177.86,171.178,176.1,343900.0],["2024-04-24",180.12,180.615,174.47,176.76,291100.0],["2024-04-25",175.56,182.43,173.366,182.33,572500.0],["2024-04-26",183.65,191.04,180.96,189.77,398900.0],["2024-04-29",189.15,191.1,187.67,190.22,372500.0],["2024-04-30",189.0,192.59,185.35,185.49,760400.0],["2024-05-01",184.0,191.34,179.25,185.23,619200.0],["2024-05-02",188.13,195.77,186.505,195.71,644300.0],["2024-05-03",200.0,204.39,197.27,200.8,636700.0],["2024-05-06",202.42,210.112,202.31,208.65,470800.0],["2024-05-07",208.14,213.47,207.99,211.13,740300.0],["2024-05-08",207.79,209.275,204.485,206.15,380000.0],["2024-05-09",207.93,212.41,207.84,208.42,676900.0],["2024-05-10",227.16,233.84,215.18,224.35,999100.0],["2024-05-13",224.5,227.87,219.855,221.62,548200.0],["2024-05-14",221.51,229.35,219.4,228.3,449400.0],["2024-05-15",230.72,234.71,228.36,233.63,469400.0],["2024-05-16",233.02,235.416,223.25,223.97,507000.0],["2024-05-17",225.63,227.494,220.7,223.5,436500.0],["2024-05-20",224.13,231.7,224.13,227.7,417800.0],["2024-05-21",226.7,231.295,224.37,230.58,241400.0],["2024-05-22",232.49,233.32,227.25,228.87,395000.0],["2024-05-23",235.84,238.13,225.31,227.52,420700.0],["2024-05-24",229.01,235.7,227.61,233.14,261700.0],["2024-05-28",235.51,235.51,226.955,229.94,496700.0],["2024-05-29",225.75,230.5,222.54,226.68,439300.0],["2024-05-30",226.52,226.665,220.72,222.58,437400.0],["2024-05-31",221.6,222.86,209.58,216.7,718700.0],["2024-06-03",220.46,220.46,208.59,215.5,493700.0],["2024-06-04",212.78,215.21,206.44,208.98,422300.0],["2024-06-05",214.34,225.0,213.17,221.98,492200.0],["2024-06-06",221.21,224.77,215.0,217.07,387500.0],["2024-06-07",217.17,221.54,214.99,217.2,414500.0],["2024-06-10",213.4,221.0,212.66,218.28,403600.0],["2024-06-11",217.44,218.51,213.06,218.36,341400.0],["2024-06-12",223.58,232.02,221.77,224.76,400100.0],["2024-06-13",225.0,226.26,221.22,223.58,314800.0],["2024-06-14",218.98,222.18,216.44,219.45,339300.0],["2024-06-17",220.01,223.2,216.315,222.64,420500.0],["2024-06-18",222.63,233.045,220.66,229.35,730500.0],["2024-06-20",230.28,230.99,219.2,221.79,584700.0],["2024-06-21",219.2,219.75,207.6,216.4,938300.0],["2024-06-24",214.94,217.45,212.135,213.4,631900.0],["2024-06-25",215.45,219.42,211.6,219.18,494300.0],["2024-06-26",218.3,221.96,213.06,215.56,509700.0],["2024-06-27",216.54,222.32,216.13,220.0,601900.0],["2024-06-28",223.64,227.99,218.79,219.56,6383500.0],["2024-07-01",220.44,221.47,211.69,218.99,788500.0],["2024-07-02",217.36,225.375,217.36,223.95,977500.0],["2024-07-03",224.8,229.585,223.55,227.78,324500.0],["2024-07-05",228.22,228.87,224.28,228.39,494600.0],["2024-07-08",229.72,235.0,229.55,232.42,791000.0],["2024-07-09",233.3,238.15,232.16,234.44,570300.0],["2024-07-10",235.52,238.55,232.29,236.66,516500.0],["2024-07-11",237.37,237.37,225.49,225.5,681400.0],["2024-07-12",225.82,234.01,222.65,229.28,544600.0],["2024-07-15",231.78,232.39,226.5,229.17,686800.0],["2024-07-16",232.12,238.93,229.78,238.04,793000.0],["2024-07-17",227.03,229.76,206.94,207.05,1150900.0],["2024-07-18",210.9,211.01,196.76,203.34,969900.0],["2024-07-19",203.53,204.605,196.5,197.01,483000.0],["2024-07-22",201.2,209.02,200.92,208.58,395300.0],["2024-07-23",206.61,213.45,206.61,211.91,458300.0],["2024-07-24",208.09,210.53,197.04,197.93,578800.0],["2024-07-25",196.37,198.91,186.03,189.14,1034400.0],["2024-07-26",194.98,195.43,187.42,188.8,632800.0],["2024-07-29",191.26,199.07,188.13,189.08,807900.0],["2024-07-30",189.77,190.5,176.21,177.89,815800.0],["2024-07-31",188.57,191.31,183.41,191.3,1136900.0],["2024-08-01",186.41,190.73,169.89,173.67,791200.0],["2024-08-02",165.12,167.944,157.21,158.45,1280300.0],["2024-08-05",146.0,166.575,145.145,166.28,1375300.0],["2024-08-06",167.6,171.08,164.36,168.49,803000.0],["2024-08-07",173.64,175.91,163.44,164.0,605700.0],["2024-08-08",170.52,178.44,166.825,177.81,930200.0],["2024-08-09",190.0,201.91,190.0,192.94,1295400.0],["2024-08-12",192.07,194.98,187.72,192.33,789600.0],["2024-08-13",195.2,199.8,193.6,199.79,570100.0],["2024-08-14",201.48,203.83,196.23,199.11,444600.0],["2024-08-15",205.06,211.27,203.721,210.88,379800.0],["2024-08-16",207.56,211.02,206.55,209.14,279700.0],["2024-08-19",214.75,218.41,207.35,213.97,353900.0],["2024-08-20",213.97,215.68,209.5,210.05,287000.0],["2024-08-21",211.02,215.84,209.27,215.75,410500.0],["2024-08-22",215.77,217.99,207.775,208.07,276900.0],["2024-08-23",211.09,214.39,206.98,212.96,338300.0],["2024-08-26",212.64,213.43,207.9,208.42,464400.0],["2024-08-27",206.52,211.47,203.39,210.33,256100.0],["2024-08-28",208.0,211.02,202.78,206.79,423400.0],["2024-08-29",209.46,215.93,208.295,209.06,234800.0],["2024-08-30",213.85,214.9,210.16,213.22,456500.0],["2024-09-03",207.24,208.74,185.02,186.77,559800.0],["2024-09-04",184.31,191.42,181.64,187.88,487100.0],["2024-09-05",184.46,189.78,184.41,187.66,375900.0],["2024-09-06",185.74,185.74,175.83,177.3,457200.0],["2024-09-09",180.1,182.65,176.63,180.63,993400.0],["2024-09-10",180.41,183.05,179.13,182.53,383700.0],["2024-09-11",184.2,194.85,183.1,194.36,465100.0],["2024-09-12",192.85,195.57,187.91,192.97,486800.0],["2024-09-13",195.66,199.59,195.66,197.82,254000.0],["2024-09-16",194.21,195.07,189.22,189.46,524800.0],["2024-09-17",193.11,194.45,189.905,192.05,455600.0],["2024-09-18",193.32,194.77,187.46,187.77,511100.0],["2024-09-19",197.28,205.01,194.92,203.08,609200.0],["2024-09-20",201.45,202.05,196.34,199.91,3237900.0],["2024-09-23",200.33,210.16,198.49,200.52,628700.0],["2024-09-24",202.37,203.04,197.36,199.34,383500.0],["2024-09-25",201.1,205.465,201.1,203.51,398500.0],["2024-09-26",222.565,226.74,213.79,222.67,1012900.0],["2024-09-27",220.94,222.7,212.25,215.37,641700.0],["2024-09-30",211.99,213.76,204.255,207.56,686800.0],["2024-10-01",210.43,210.43,198.6,200.57,675900.0],["2024-10-02",201.12,211.865,200.47,209.59,529400.0],["2024-10-03",206.44,212.95,204.579,206.55,515100.0],["2024-10-04",212.34,213.6,207.38,209.05,381600.0],["2024-10-07",206.7,209.98,204.45,206.72,299000.0],["2024-10-08",208.33,210.93,205.92,208.83,470300.0],["2024-10-09",207.9,211.71,205.38,211.25,351600.0],["2024-10-10",206.87,208.5,204.76,208.38,357400.0],["2024-10-11",207.24,219.61,207.1,217.79,570900.0],["2024-10-14",219.74,226.729,219.04,224.94,542600.0],["2024-10-15",223.52,225.0,200.64,204.28,1570900.0],["2024-10-16",211.76,213.74,203.06,204.61,961900.0],["2024-10-17",210.56,214.76,207.52,209.67,1019300.0],["2024-10-18",212.3,217.78,209.5,209.59,681700.0],["2024-10-21",208.63,211.01,205.685,209.05,841000.0],["2024-10-22",206.24,208.305,205.35,205.86,525700.0],["2024-10-23",204.03,204.44,197.12,201.28,803100.0],["2024-10-24",204.04,205.57,202.09,202.88,461500.0],["2024-10-25",204.18,208.3,203.7,204.39,451900.0],["2024-10-28",205.15,207.12,202.04,202.24,423100.0],["2024-10-29",201.43,214.94,201.0,213.69,679500.0],["2024-10-30",208.84,212.22,206.35,207.41,546200.0],["2024-10-31",205.36,205.36,194.65,198.33,954100.0],["2024-11-01",187.53,193.06,174.51,176.1,1839400.0],["2024-11-04",174.56,182.3,172.71,172.95,1329000.0],["2024-11-05",174.65,176.79,171.515,173.72,724300.0],["2024-11-06",178.02,179.99,173.46,178.58,1391900.0],["2024-11-07",181.44,181.741,175.01,176.29,974000.0],["2024-11-08",174.98,176.07,170.43,176.04,1216400.0],["2024-11-11",176.54,176.54,171.2,174.63,727900.0],["2024-11-12",175.27,177.65,172.28,174.75,942100.0],["2024-11-13",174.21,174.21,164.54,164.74,843500.0],["2024-11-14",168.37,168.37,162.5,164.75,512800.0],["2024-11-15",160.41,161.94,157.12,158.54,942000.0],["2024-11-18",157.54,161.75,156.88,161.67,978700.0],["2024-11-19",160.58,163.7,159.91,162.84,766700.0],["2024-11-20",162.11,162.56,159.69,161.91,661500.0],["2024-11-21",164.64,168.0,162.67,166.5,1064000.0],["2024-11-22",165.83,166.402,163.8,166.29,967100.0],["2024-11-25",168.2,168.365,164.275,165.19,992900.0],["2024-11-26",167.8,168.25,161.43,162.9,633500.0],["2024-11-27",162.9,163.125,157.69,161.04,608500.0],["2024-11-29",165.29,167.85,163.86,164.18,450000.0],["2024-12-02",163.98,172.26,163.515,170.85,990700.0],["2024-12-03",168.69,173.9,168.2,172.59,631400.0],["2024-12-04",175.01,175.77,170.09,170.13,705000.0],["2024-12-05",168.89,169.9,164.31,164.99,950400.0],["2024-12-06",165.49,169.35,164.61,168.84,656900.0],["2024-12-09",169.13,171.955,167.8,168.99,527600.0],["2024-12-10",169.87,169.87,161.82,163.34,628600.0],["2024-12-11",165.76,169.79,165.03,167.6,485900.0],["2024-12-12",164.99,167.05,163.45,166.45,394900.0],["2024-12-13",167.24,170.0,164.93,167.09,511900.0],["2024-12-16",167.95,174.335,166.285,170.55,583700.0],["2024-12-17",169.31,173.99,169.31,172.23,553300.0],["2024-12-18",174.65,182.34,169.29,170.17,1475100.0],["2024-12-19",169.26,171.962,166.16,167.5,680100.0],["2024-12-20",165.18,170.88,165.18,167.25,1693200.0],["2024-12-23",168.74,174.55,168.61,174.27,463700.0],["2024-12-24",174.01,175.4,171.65,172.7,227200.0],["2024-12-26",171.47,174.0,171.2,172.45,222800.0],["2024-12-27",170.89,171.652,167.63,170.66,596800.0],["2024-12-30",167.65,169.66,165.26,167.8,590200.0],["2024-12-31",168.42,168.805,165.62,166.67,329400.0],["2025-01-02",168.02,173.37,167.54,171.41,377100.0],["2025-01-03",172.42,180.57,172.42,180.03,912200.0],["2025-01-06",185.79,197.33,185.0,192.39,1174300.0],["2025-01-07",194.93,197.56,190.76,193.56,937000.0],["2025-01-08",191.33,192.61,188.0,192.22,534400.0],["2025-01-10",189.87,190.92,185.02,189.61,534200.0],["2025-01-13",184.9,191.21,182.52,190.91,588400.0],["2025-01-14",194.05,203.53,193.405,202.15,780100.0],["2025-01-15",205.0,208.063,202.19,204.67,782100.0],["2025-01-16",210.45,218.17,209.076,213.02,921000.0],["2025-01-17",215.46,217.17,212.39,216.59,754100.0],["2025-01-21",219.69,221.83,214.17,219.67,1389300.0],["2025-01-22",222.95,228.42,222.47,224.5,780900.0],["2025-01-23",216.86,219.55,214.76,217.04,773100.0],["2025-01-24",218.68,218.68,210.15,213.59,812000.0],["2025-01-27",197.0,197.66,179.26,183.27,2096900.0],["2025-01-28",184.7,186.28,178.82,183.56,766100.0],["2025-01-29",187.81,193.0,184.9,191.81,1063000.0],["2025-01-30",194.75,206.03,192.971,205.18,1390800.0],["2025-01-31",206.02,212.265,203.81,204.76,842700.0],["2025-02-03",196.93,203.07,194.93,199.2,585600.0],["2025-02-04",198.94,203.45,198.379,200.55,716100.0],["2025-02-05",199.66,211.19,198.54,209.7,715400.0],["2025-02-06",208.09,212.52,206.08,210.59,1405200.0],["2025-02-07",197.75,198.88,181.47,186.96,2199700.0],["2025-02-10",186.96,191.08,180.53,183.28,1202200.0],["2025-02-11",182.96,184.08,175.92,175.98,938700.0],["2025-02-12",173.18,174.56,168.43,168.63,1503400.0],["2025-02-13",169.58,173.9,168.44,173.85,1158000.0],["2025-02-14",171.46,177.055,170.815,176.55,1079900.0],["2025-02-18",178.82,180.0,172.73,172.74,1145400.0],["2025-02-19",172.36,172.985,169.81,170.92,720900.0],["2025-02-20",170.0,171.96,166.97,167.15,764700.0],["2025-02-21",168.49,169.005,159.1,159.46,1021100.0],["2025-02-24",161.03,161.64,156.895,157.92,1075100.0],["2025-02-25",156.55,158.11,150.07,150.97,1243500.0],["2025-02-26",154.45,158.224,153.36,154.29,926400.0],["2025-02-27",155.06,155.83,145.15,145.57,1442200.0],["2025-02-28",145.5,148.465,141.5,145.66,1399800.0],["2025-03-03",148.5,148.5,133.19,136.01,1209500.0],["2025-03-04",134.47,139.49,129.53,135.41,1529300.0],["2025-03-05",137.085,140.3,135.05,140.17,1077000.0],["2025-03-06",134.96,139.325,132.49,134.25,1236400.0],["2025-03-07",134.25,135.18,127.54,132.82,1311100.0],["2025-03-10",129.57,129.95,122.48,123.5,1573400.0],["2025-03-11",124.35,127.805,121.47,124.57,1025000.0],["2025-03-12",129.22,135.38,128.98,133.99,1249100.0],["2025-03-13",132.58,135.28,130.65,134.67,1274300.0],["2025-03-14",136.81,141.27,136.81,138.69,1053100.0],["2025-03-17",137.08,139.72,136.1,138.09,586800.0],["2025-03-18",136.68,136.68,132.61,135.0,529600.0],["2025-03-19",136.16,140.05,134.135,137.62,556300.0],["2025-03-20",135.67,139.93,135.67,137.65,501800.0],["2025-03-21",136.08,136.83,132.42,135.59,1002400.0],["2025-03-24",138.96,142.26,138.11,140.92,661500.0],["2025-03-25",140.12,141.66,137.55,138.76,603400.0],["2025-03-26",137.5,139.67,131.85,133.08,749300.0],["2025-03-27",132.02,133.264,127.94,128.42,848100.0],["2025-03-28",125.595,126.11,120.68,122.07,979800.0],["2025-03-31",119.0,121.43,116.16,121.34,971200.0],["2025-04-01",120.23,123.375,118.365,123.07,714000.0],["2025-04-02",120.12,127.67,120.12,125.43,553900.0],["2025-04-03",118.0,119.589,109.455,109.83,1507500.0],["2025-04-04",106.37,107.71,98.21,104.44,1760100.0],["2025-04-07",100.69,118.18,98.79,111.65,1868900.0],["2025-04-08",116.67,119.04,102.095,105.6,1725000.0],["2025-04-09",107.98,136.24,105.91,133.37,3535600.0],["2025-04-10",123.79,125.73,113.09,118.03,2363300.0],["2025-04-11",116.7,121.76,114.31,120.4,917300.0],["2025-04-14",124.13,125.0,118.26,120.77,665000.0],["2025-04-15",120.62,122.12,118.91,120.47,567400.0],["2025-04-16",114.85,116.386,109.18,114.89,1492200.0],["2025-04-17",116.94,117.394,113.18,114.99,613100.0],["2025-04-21",111.7,112.455,109.44,112.15,690300.0],["2025-04-22",114.15,116.278,112.19,114.21,640100.0],["2025-04-23",122.39,125.14,119.18,119.99,1060900.0],["2025-04-24",122.92,127.26,122.43,125.71,914200.0],["2025-04-25",124.42,126.93,124.0,125.59,550600.0],["2025-04-28",124.52,126.415,121.05,124.73,784300.0],["2025-04-29",122.38,124.23,120.68,122.28,799500.0],["2025-04-30",118.09,122.27,116.47,121.97,962600.0],["2025-05-01",125.1,125.93,120.53,120.73,1029300.0],["2025-05-02",124.91,130.25,123.585,127.1,1167100.0],["2025-05-05",122.86,126.61,122.86,124.39,716100.0],["2025-05-06",121.8,123.94,120.62,122.42,650800.0],["2025-05-07",122.86,125.64,120.87,125.19,1090100.0],["2025-05-08",128.52,129.77,125.055,126.81,996600.0],["2025-05-09",99.9,100.3,85.88,88.5,8593900.0],["2025-05-12",93.95,95.4,91.19,93.49,6346100.0],["2025-05-13",93.65,99.46,92.56,99.19,4694900.0],["2025-05-14",100.5,104.27,98.96,104.08,2840200.0],["2025-05-15",101.8,102.75,97.18,98.04,1644700.0],["2025-05-16",97.93,99.47,96.485,99.4,1142700.0],["2025-05-19",96.75,100.54,96.59,100.42,1359500.0],["2025-05-20",97.86,99.43,96.2,97.25,1697300.0],["2025-05-21",96.2,97.68,94.55,94.62,1579500.0],["2025-05-22",94.42,97.13,94.42,94.83,966700.0],["2025-05-23",91.3,93.38,90.926,92.02,1483300.0],["2025-05-27",95.0,96.625,93.61,96.05,2206700.0],["2025-05-28",96.6,96.6,93.385,93.62,680300.0],["2025-05-29",97.76,97.98,93.62,95.04,1624600.0],["2025-05-30",94.09,94.09,89.7,91.94,1558200.0],["2025-06-02",92.57,93.12,90.66,92.76,745400.0],["2025-06-03",92.58,95.95,91.395,95.51,1198000.0],["2025-06-04",96.41,97.3,94.5,96.08,1048300.0],["2025-06-05",97.23,97.3,93.49,94.32,872400.0],["2025-06-06",95.87,98.34,95.023,96.1,844400.0],["2025-06-09",98.38,101.31,97.499,99.46,1393600.0],["2025-06-10",100.79,101.6,98.85,101.34,1091300.0],["2025-06-11",102.72,102.72,98.64,99.94,1001000.0],["2025-06-12",98.0,100.32,98.0,100.0,1003900.0],["2025-06-13",96.3,97.8,94.218,94.7,1371700.0],["2025-06-16",96.72,99.31,95.76,98.87,1531500.0],["2025-06-17",97.65,100.606,97.28,97.32,1128500.0],["2025-06-18",97.74,98.6,96.104,96.97,1003300.0],["2025-06-20",97.88,98.42,94.3,95.82,1755900.0],["2025-06-23",95.5,97.26,92.39,93.79,1322100.0],["2025-06-24",94.53,96.79,94.0,96.79,1773000.0],["2025-06-25",97.08,98.38,95.735,97.04,860800.0],["2025-06-26",98.19,100.3,97.54,100.24,1631900.0],["2025-06-27",100.44,101.303,97.81,98.88,1636400.0],["2025-06-30",99.86,103.03,99.5,100.93,1555800.0],["2025-07-01",101.0,101.922,97.91,100.23,1002800.0],["2025-07-02",100.85,104.09,100.055,103.39,1011800.0],["2025-07-03",104.11,104.75,102.76,104.04,699000.0],["2025-07-07",103.04,103.95,98.56,98.7,1011700.0],["2025-07-08",100.22,104.98,99.36,103.34,1327800.0],["2025-07-09",103.06,105.64,102.2,102.68,1022600.0],["2025-07-10",103.69,104.25,101.5,102.87,785800.0],["2025-07-11",101.7,103.305,101.48,101.76,665200.0],["2025-07-14",100.59,100.67,97.62,99.0,729600.0],["2025-07-15",100.87,103.109,99.51,99.69,762800.0],["2025-07-16",98.17,98.3,94.262,98.1,1184500.0],["2025-07-17",98.56,99.215,96.0,98.7,977900.0],["2025-07-18",99.5,99.5,96.47,96.95,773700.0],["2025-07-21",97.69,100.65,97.285,99.64,1082300.0],["2025-07-22",99.72,99.95,95.225,96.79,988800.0],["2025-07-23",98.31,98.69,96.58,97.17,934000.0],["2025-07-24",97.17,98.36,95.94,98.25,1102600.0],["2025-07-25",98.31,99.49,97.1,99.44,998600.0],["2025-07-28",100.82,104.0,100.82,101.84,1298200.0],["2025-07-29",102.33,103.78,99.72,100.92,807700.0],["2025-07-30",103.44,103.88,100.6,102.31,1454900.0],["2025-07-31",100.0,100.46,94.35,94.75,1540000.0],["2025-08-01",91.64,96.41,91.37,94.3,1402800.0],["2025-08-04",95.73,97.29,94.82,97.2,1646700.0],["2025-08-05",97.82,97.82,93.58,94.75,1278500.0],["2025-08-06",93.79,93.98,89.4,90.0,2395200.0],["2025-08-07",93.32,94.013,91.615,92.68,2152400.0],["2025-08-08",94.205,104.69,93.5,102.88,3811000.0],["2025-08-11",103.82,106.21,103.735,104.66,2249200.0],["2025-08-12",106.35,110.35,103.53,110.21,1893600.0],["2025-08-13",111.51,113.465,109.902,111.46,1549000.0],["2025-08-14",109.73,110.65,108.86,110.03,999100.0],["2025-08-15",109.57,109.57,106.34,106.95,1648200.0],["2025-08-18",107.05,108.84,106.96,108.66,791700.0],["2025-08-19",108.92,109.015,107.31,107.55,1026500.0],["2025-08-20",107.3,108.493,103.605,105.93,1072600.0],["2025-08-21",104.9,106.54,104.585,105.46,621600.0],["2025-08-22",105.67,112.52,105.525,108.5,914900.0],["2025-08-25",108.76,109.02,107.32,108.32,787600.0],["2025-08-26",108.46,109.77,108.34,108.89,1186200.0],["2025-08-27",108.0,108.55,107.04,107.99,545200.0],["2025-08-28",108.22,109.765,106.77,109.3,616300.0],["2025-08-29",108.0,108.265,104.94,106.0,1081200.0],["2025-09-02",102.19,104.185,101.0,103.9,919100.0],["2025-09-03",104.28,104.99,101.59,102.66,795800.0],["2025-09-04",101.98,103.79,101.06,101.95,1371900.0],["2025-09-05",103.55,105.16,102.5,104.07,947300.0],["2025-09-08",105.18,105.345,103.25,103.63,997600.0],["2025-09-09",103.78,104.57,102.91,104.21,829700.0],["2025-09-10",105.0,107.49,104.64,106.04,1196100.0],["2025-09-11",107.36,110.99,107.36,108.25,1264400.0],["2025-09-12",108.19,112.64,107.55,110.98,1544500.0],["2025-09-15",111.37,117.37,111.37,116.37,1896600.0],["2025-09-16",117.48,122.21,116.47,120.58,2451300.0],["2025-09-17",118.74,121.93,111.989,116.0,1542100.0],["2025-09-18",122.875,125.7,120.63,123.33,2009400.0],["2025-09-19",121.43,123.385,121.04,122.67,5037300.0],["2025-09-22",127.15,132.38,127.0,130.12,2477100.0],["2025-09-23",137.595,142.77,135.26,136.73,2998600.0],["2025-09-24",136.52,137.345,130.56,130.96,2078800.0],["2025-09-25",127.17,130.36,126.592,127.93,1308000.0],["2025-09-26",127.65,129.56,126.53,127.58,956200.0],["2025-09-29",129.72,132.62,129.695,130.4,1530500.0],["2025-09-30",128.7,131.285,126.08,129.22,934600.0],["2025-10-01",128.07,137.82,127.34,137.24,1183600.0],["2025-10-02",142.8,145.0,138.53,139.83,1662100.0],["2025-10-03",139.96,147.24,139.96,143.71,2419800.0],["2025-10-06",146.94,150.206,145.3,145.3,1427000.0],["2025-10-07",146.69,147.86,134.0,135.11,1490600.0],["2025-10-08",134.65,139.21,134.49,139.12,1216800.0],["2025-10-09",139.265,139.265,135.61,136.6,1271500.0],["2025-10-10",137.52,139.27,121.15,121.34,1568200.0],["2025-10-13",128.51,132.42,127.01,129.45,1552100.0],["2025-10-14",125.06,132.821,124.51,130.38,1215000.0],["2025-10-15",135.41,136.42,132.06,133.08,856100.0],["2025-10-16",135.49,136.861,131.535,135.62,878600.0],["2025-10-17",133.0,136.62,132.0,134.01,754200.0],["2025-10-20",136.0,138.2,134.936,135.67,535700.0],["2025-10-21",135.68,136.39,132.59,134.32,664600.0],["2025-10-22",132.06,133.355,121.7,125.48,1061700.0],["2025-10-23",125.3,133.055,125.3,131.93,1036300.0],["2025-10-24",134.97,137.23,134.04,134.68,496100.0],["2025-10-27",136.64,137.165,132.26,134.3,993900.0],["2025-10-28",132.5,133.28,129.92,130.69,582100.0],["2025-10-29",133.86,139.62,133.82,137.08,1104900.0],["2025-10-30",135.89,139.6,134.129,137.05,954900.0],["2025-10-31",137.51,138.87,132.66,134.96,802100.0],["2025-11-03",134.99,136.16,130.26,131.71,987800.0],["2025-11-04",126.5,131.16,125.33,129.11,883100.0],["2025-11-05",128.89,136.34,128.89,135.76,1066600.0],["2025-11-06",136.06,138.99,130.42,131.75,1739800.0],["2025-11-07",118.97,140.17,118.97,139.09,2196200.0],["2025-11-10",145.05,145.05,137.42,141.07,1157700.0],["2025-11-11",140.34,140.7,132.96,133.44,722600.0],["2025-11-12",135.32,137.11,133.58,135.52,789800.0],["2025-11-13",133.72,135.0,127.39,129.73,687500.0],["2025-11-14",124.91,132.5,121.858,127.92,775300.0],["2025-11-17",125.34,129.84,125.19,127.3,721500.0],["2025-11-18",126.6,128.53,122.61,124.09,913200.0],["2025-11-19",125.99,132.395,124.77,130.95,782700.0],["2025-11-20",134.76,135.45,124.96,125.28,814700.0],["2025-11-21",124.14,128.69,121.575,127.18,763800.0],["2025-11-24",127.4,133.465,126.565,132.24,581000.0],["2025-11-25",131.79,137.89,129.89,136.99,768000.0],["2025-11-26",138.0,142.55,138.0,140.47,509900.0],["2025-11-28",140.9,143.48,140.6,143.16,308100.0],["2025-12-01",143.63,147.85,141.645,147.0,749000.0],["2025-12-02",149.94,155.605,149.51,154.01,898200.0],["2025-12-03",154.64,161.493,152.195,158.12,1290000.0],["2025-12-04",156.29,160.54,155.29,159.45,517100.0],["2025-12-05",161.27,161.27,156.28,157.4,649700.0],["2025-12-08",158.71,161.07,157.06,160.51,484000.0],["2025-12-09",158.16,164.31,156.89,162.61,1137400.0],["2025-12-10",162.85,171.32,162.49,168.37,1098000.0],["2025-12-11",165.34,165.5,158.2,160.37,1207700.0],["2025-12-12",158.58,161.28,152.44,156.36,948400.0],["2025-12-15",159.37,161.2,155.09,156.02,683100.0],["2025-12-16",156.51,157.61,153.33,154.25,472200.0],["2025-12-17",153.86,155.5,146.79,147.54,689800.0],["2025-12-18",153.46,155.6,149.64,151.73,668800.0],["2025-12-19",152.01,158.21,152.01,156.36,1793200.0],["2025-12-22",161.82,162.8,157.0,159.27,530600.0],["2025-12-23",158.52,162.39,157.84,161.13,562700.0],["2025-12-24",161.3,162.572,160.063,161.86,149800.0],["2025-12-26",162.58,162.58,159.44,160.55,290300.0],["2025-12-29",159.2,160.37,157.19,159.07,382700.0],["2025-12-30",159.66,162.87,157.381,160.01,662800.0],["2025-12-31",160.23,161.829,156.99,157.86,457600.0],["2026-01-02",162.6,168.79,161.85,165.87,747700.0],["2026-01-05",171.0,179.92,170.5,178.18,1167300.0],["2026-01-06",180.0,188.07,179.98,187.26,897900.0],["2026-01-07",182.77,187.25,181.0,184.0,662700.0],["2026-01-08",183.17,183.55,176.0,180.38,524400.0],["2026-01-09",182.18,190.671,182.18,189.65,806500.0],["2026-01-12",187.92,191.615,187.0,191.03,625100.0],["2026-01-13",194.02,198.54,189.74,197.44,1117900.0],["2026-01-14",195.51,206.22,194.74,202.21,921700.0],["2026-01-15",219.3,227.07,215.665,217.85,1631100.0],["2026-01-16",220.93,223.57,214.44,220.26,931100.0],["2026-01-20",217.0,222.0,214.36,216.16,941200.0],["2026-01-21",217.77,219.47,212.75,216.58,891600.0],["2026-01-22",224.21,224.4,211.25,211.8,890800.0],["2026-01-23",210.26,212.113,204.71,211.88,613000.0],["2026-01-26",209.2,209.495,201.72,206.74,1117000.0],["2026-01-27",209.08,210.0,205.3,208.46,681200.0],["2026-01-28",217.26,217.26,208.46,213.7,774800.0],["2026-01-29",213.14,217.51,204.94,213.12,662500.0],["2026-01-30",208.58,216.01,200.37,202.05,1233200.0],["2026-02-02",198.94,205.61,195.313,202.43,854400.0],["2026-02-03",208.75,208.75,194.28,199.94,706900.0],["2026-02-04",199.76,202.442,180.18,188.6,1203600.0],["2026-02-05",186.65,194.85,185.27,188.86,860000.0],["2026-02-06",195.0,209.17,194.305,208.5,1036800.0],["2026-02-09",207.7,214.45,206.46,214.08,750200.0],["2026-02-10",215.98,221.04,213.55,217.71,758500.0],["2026-02-11",220.0,229.87,217.92,222.42,909900.0],["2026-02-12",224.0,225.96,213.006,214.71,901400.0],["2026-02-13",215.24,225.0,214.03,217.23,1858800.0],["2026-02-17",218.45,222.0,212.615,220.29,977900.0],["2026-02-18",220.41,222.89,214.8,220.0,1070100.0],["2026-02-19",215.75,226.16,213.49,225.33,1444000.0],["2026-02-20",226.9,232.49,208.49,216.41,2397700.0],["2026-02-23",211.07,213.97,204.07,213.24,913700.0],["2026-02-24",215.5,225.88,213.0,224.18,1005400.0],["2026-02-25",228.66,229.56,220.07,225.22,1123800.0],["2026-02-26",223.97,226.97,207.333,217.88,1004400.0],["2026-02-27",212.49,217.04,208.0,215.89,1365100.0],["2026-03-02",212.99,218.15,211.35,218.05,732000.0],["2026-03-03",208.41,210.77,201.47,207.5,568500.0],["2026-03-04",213.14,213.495,206.015,209.04,635600.0],["2026-03-05",206.57,210.83,191.3,196.89,1014400.0],["2026-03-06",189.49,191.77,176.622,179.72,1277200.0],["2026-03-09",177.19,191.73,175.49,191.66,742500.0],["2026-03-10",192.85,200.975,192.05,193.82,749600.0],["2026-03-11",191.88,196.865,191.005,192.74,742900.0],["2026-03-12",188.3,189.985,182.16,184.59,675900.0],["2026-03-13",186.92,191.87,186.345,189.53,664000.0],["2026-03-16",194.84,199.23,193.363,194.64,887000.0],["2026-03-17",197.56,201.31,193.7,196.61,683200.0],["2026-03-18",198.3,202.35,194.658,201.88,786200.0],["2026-03-19",193.57,209.79,191.205,209.46,787400.0],["2026-03-20",206.98,210.6,197.69,200.17,1109900.0],["2026-03-23",205.59,213.87,205.0,209.79,634100.0],["2026-03-24",206.66,223.2,205.23,219.46,732000.0],["2026-03-25",221.5,223.25,210.58,221.04,626900.0],["2026-03-26",215.16,216.23,204.25,204.75,684700.0],["2026-03-27",202.68,207.8,200.54,204.23,508800.0],["2026-03-30",207.43,207.48,188.28,189.27,901200.0],["2026-03-31",193.66,205.29,193.6,205.07,922000.0],["2026-04-01",210.06,218.05,209.245,211.72,698500.0],["2026-04-02",201.32,218.49,200.0,215.53,461700.0],["2026-04-06",220.69,223.0,212.76,221.17,433100.0],["2026-04-07",219.65,224.84,214.865,219.11,582200.0],["2026-04-08",237.14,240.84,230.0,240.49,1006100.0],["2026-04-09",240.0,249.59,239.52,246.96,589000.0],["2026-04-10",251.9,258.99,250.0,257.14,902400.0],["2026-04-13",254.29,256.72,249.01,252.61,804700.0],["2026-04-14",259.0,263.39,253.03,261.59,890000.0],["2026-04-15",259.2,262.0,249.54,258.9,616800.0],["2026-04-16",288.0,288.0,265.22,267.15,1206000.0],["2026-04-17",283.33,294.04,278.72,290.76,1232100.0],["2026-04-20",295.0,296.165,288.03,295.09,762300.0],["2026-04-21",292.78,301.0,288.36,290.11,1178500.0],["2026-04-22",297.56,298.609,288.0,297.34,886400.0],["2026-04-23",296.84,300.0,284.4,292.31,999200.0],["2026-04-24",303.99,316.0,297.74,307.86,1127900.0],["2026-04-27",307.83,310.7,290.0,298.28,960300.0],["2026-04-28",279.5,288.24,274.97,282.39,1044200.0],["2026-04-29",286.5,287.5,279.23,284.34,605100.0],["2026-04-30",292.31,296.41,280.87,295.06,935000.0],["2026-05-01",291.0,298.99,287.955,292.92,642900.0],["2026-05-04",297.0,303.13,295.06,299.55,754300.0],["2026-05-05",305.0,309.7,298.42,305.0,1296600.0],["2026-05-06",287.5,304.36,286.0,294.05,1870200.0],["2026-05-07",295.49,295.49,273.46,274.17,1176700.0],["2026-05-08",282.4,288.0,281.36,284.67,762500.0],["2026-05-11",283.85,290.333,280.25,287.52,752500.0],["2026-05-12",277.0,283.135,266.52,277.94,1164000.0],["2026-05-13",285.73,285.73,269.13,276.97,1102400.0],["2026-05-14",279.55,285.82,275.37,277.28,667700.0],["2026-05-15",267.32,274.39,263.4,271.77,982200.0],["2026-05-18",267.0,269.16,250.59,254.53,1408700.0],["2026-05-19",248.48,251.28,238.12,248.08,4993200.0],["2026-05-20",252.3,263.7,252.3,263.12,1811000.0],["2026-05-21",260.25,264.61,257.625,261.45,795900.0],["2026-05-22",264.84,266.46,257.85,262.25,813000.0],["2026-05-26",274.02,277.0,264.188,274.17,1085000.0],["2026-05-27",284.69,284.69,261.86,266.89,1060400.0],["2026-05-28",266.17,266.23,252.575,258.81,967500.0],["2026-05-29",260.8,266.1,255.56,258.24,1121100.0],["2026-06-01",253.08,262.96,250.26,255.71,926000.0],["2026-06-02",262.87,278.74,261.68,278.02,1969900.0],["2026-06-03",280.0,285.03,273.38,279.98,1113700.0],["2026-06-04",269.16,280.59,264.46,274.76,784400.0],["2026-06-05",269.14,270.02,250.215,253.24,1102000.0],["2026-06-08",266.14,273.185,262.007,268.99,1309900.0],["2026-06-09",290.0,294.96,256.09,274.03,1245300.0],["2026-06-10",273.57,290.0,268.11,269.33,1197800.0],["2026-06-11",282.56,303.8,280.02,303.53,1359900.0],["2026-06-12",306.37,326.96,301.87,323.88,1810400.0],["2026-06-15",340.0,348.76,332.65,335.96,1512000.0],["2026-06-16",332.85,341.5,316.02,316.15,1159100.0],["2026-06-17",330.0,337.645,318.86,318.92,853800.0],["2026-06-18",338.0,344.36,332.16,333.76,1798200.0],["2026-06-22",346.5,349.375,337.0,347.87,1234300.0],["2026-06-23",320.61,323.635,308.69,315.88,1199900.0],["2026-06-24",316.01,322.3,308.23,322.24,1326800.0],["2026-06-25",342.34,353.18,326.58,344.24,1799400.0],["2026-06-26",331.0,331.58,313.19,323.92,2394100.0],["2026-06-29",321.53,351.72,312.23,351.45,1639000.0],["2026-06-30",355.36,386.46,351.44,378.45,2511800.0],["2026-07-01",357.87,359.76,345.0,351.36,1533400.0],["2026-07-02",348.72,351.8,296.55,307.58,1968000.0],["2026-07-06",318.33,320.2398,299.13,303.86,973169.323302],["2026-07-07",285.55,292,268.54,279.93,1499300.423095],["2026-07-08",277.76,295.39,275.11,291.45,1374010.544206],["2026-07-09",313.63,333.535,313.63,317.02,1785516.320119],["2026-07-10",308.85,325.68,307.31,321.44,907936.497182],["2026-07-13",311.79,316.97,300,304.21,1135015.947658],["2026-07-14",324.56,327.49,314.28,319.32,1050637.421114],["2026-07-15",326.295,327.5,293.8773,304.73,1003814.545],["2026-07-16",291.46,298.39,278.0101,281.61,1097340.363563],["2026-07-17",265,285.94,257.82,279.85,1380346.872541],["2026-07-20",286.51,290.84,275.9,278.54,706701.479148],["2026-07-21",295.33,302.83,287.74,299.05,839307.704824],["2026-07-22",288.4,298.8,287.895,295.25,732290.26621],["2026-07-23",293.22,303.64,287.5801,291.27,856034.271163],["2026-07-24",285.35,287.725,267.24,272.62,799782.254852],["2026-07-27",273.23,276.73,250.4574,262.33,1047674.393629],["2026-07-28",250,250,229.03,241.89,1355551.249914],["2026-07-29",232.84,237.38,215.0701,218.31,2071679.262649],["2026-07-30",238.49,255,238.01,250.52,1474323.101449],["2026-07-31",261,273.17,252.42,258.58,1513783.095213],["2026-08-03",248.23,272.81,245.53,268.49,887517.728272],["2026-08-04",282.98,293.15,282.17,287.6,1202186.165841],["2026-08-05",284.37,295.11,275.01,276,1039846.499754],["2026-08-06",266.43,280.23,260.1,268.7,1592455.06387],["2026-08-07",300,314.22,295,308.3,2094859.401113],["2026-08-10",316,316,293.72,295.945,404422.801485],["2026-08-11",301.25,320.32,295.98,319.79,1172357.600116],["2026-08-12",333.13,343.58,332.505,337.35,1356245.484256],["2026-08-13",334.57,342.8,327.225,337.82,933985.146798],["2026-08-14",337.2,346.9,330.985,331.71,1074897.802984]]}