{"t":"SITM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-11-20",13.0,13.0,13.0,13.0,100.0],["2019-11-21",16.9,19.14,16.21,18.65,1032000.0],["2019-11-22",18.228,18.999,17.27,18.05,149600.0],["2019-11-25",18.0,18.8,16.55,17.15,154300.0],["2019-11-26",17.17,17.69,16.7,17.01,34800.0],["2019-11-27",16.99,17.64,16.99,17.49,121700.0],["2019-11-29",17.51,17.6,17.09,17.4,5800.0],["2019-12-02",17.5,18.18,16.37,16.6,74200.0],["2019-12-03",16.8,17.48,16.105,16.74,65800.0],["2019-12-04",16.77,17.11,16.77,16.94,63300.0],["2019-12-05",16.95,16.95,16.05,16.8,45400.0],["2019-12-06",16.7,18.03,16.221,18.03,81200.0],["2019-12-09",18.04,21.22,17.186,20.5,158400.0],["2019-12-10",20.3,21.1,19.2,19.64,120600.0],["2019-12-11",19.65,20.95,19.5,20.34,48000.0],["2019-12-12",20.5,20.5,18.09,19.25,74900.0],["2019-12-13",19.5,19.875,18.89,19.63,29200.0],["2019-12-16",19.98,22.28,19.956,21.29,159100.0],["2019-12-17",21.65,22.98,20.51,22.26,112200.0],["2019-12-18",22.37,22.37,21.501,21.52,52900.0],["2019-12-19",21.66,21.98,20.63,21.07,57600.0],["2019-12-20",21.19,21.935,20.94,21.64,52200.0],["2019-12-23",21.36,21.88,21.01,21.11,21900.0],["2019-12-24",21.12,21.77,21.11,21.21,12900.0],["2019-12-26",21.25,21.835,20.51,21.59,16200.0],["2019-12-27",21.3,22.99,20.895,22.74,31100.0],["2019-12-30",23.08,24.845,22.304,24.37,130300.0],["2019-12-31",24.61,25.845,24.241,25.5,164100.0],["2020-01-02",26.0,27.5,23.3,24.34,119100.0],["2020-01-03",24.1,24.4,22.78,23.33,69800.0],["2020-01-06",22.07,24.45,22.0,22.15,105700.0],["2020-01-07",21.54,23.19,21.49,22.13,128600.0],["2020-01-08",22.33,22.985,22.02,22.55,52200.0],["2020-01-09",22.65,22.71,20.662,22.31,159600.0],["2020-01-10",22.32,22.96,20.77,22.8,165400.0],["2020-01-13",22.84,23.7,21.695,22.43,65200.0],["2020-01-14",22.31,23.98,21.91,23.47,49900.0],["2020-01-15",23.94,24.77,23.41,24.0,106000.0],["2020-01-16",23.89,24.9,23.35,24.9,98400.0],["2020-01-17",24.9,26.697,23.892,25.41,67200.0],["2020-01-21",25.61,26.692,24.409,24.68,102000.0],["2020-01-22",24.5,25.5,23.62,23.98,85900.0],["2020-01-23",23.99,24.55,23.0,23.54,95700.0],["2020-01-24",23.49,25.72,23.12,25.01,128400.0],["2020-01-27",24.91,25.195,23.41,24.11,126400.0],["2020-01-28",24.07,26.59,23.75,26.44,142000.0],["2020-01-29",26.64,27.2,25.27,26.01,92800.0],["2020-01-30",26.2,26.2,24.45,24.87,115800.0],["2020-01-31",24.82,25.97,24.221,25.42,132400.0],["2020-02-03",25.65,26.381,25.1,25.74,50000.0],["2020-02-04",25.8,29.76,25.8,26.75,82300.0],["2020-02-05",27.4,27.74,25.965,27.33,197500.0],["2020-02-06",29.5,30.6,27.507,30.27,457700.0],["2020-02-07",30.25,31.53,29.3,31.0,207900.0],["2020-02-10",30.9,31.681,30.0,30.78,110400.0],["2020-02-11",30.94,31.865,30.628,31.37,70900.0],["2020-02-12",31.67,36.46,31.45,31.55,60700.0],["2020-02-13",31.55,32.49,29.36,29.84,96300.0],["2020-02-14",30.0,31.02,27.92,28.85,122800.0],["2020-02-18",28.62,29.02,27.817,28.0,113800.0],["2020-02-19",28.2,30.78,28.2,30.25,68600.0],["2020-02-20",30.14,31.97,29.12,31.18,64400.0],["2020-02-21",31.44,31.44,29.88,30.43,59200.0],["2020-02-24",29.45,29.8,27.56,28.57,79700.0],["2020-02-25",29.46,29.46,26.66,27.12,73800.0],["2020-02-26",27.7,28.8,26.373,26.82,40400.0],["2020-02-27",26.09,26.615,24.01,25.7,111700.0],["2020-02-28",25.09,25.28,22.37,22.66,103700.0],["2020-03-02",23.05,24.81,21.82,24.67,112900.0],["2020-03-03",24.93,24.973,23.99,24.8,75200.0],["2020-03-04",25.19,26.0,22.98,25.55,54300.0],["2020-03-05",24.99,28.0,24.53,24.69,98600.0],["2020-03-06",23.88,24.5,22.0,23.4,54300.0],["2020-03-09",22.0,22.41,20.0,21.02,57500.0],["2020-03-10",21.62,23.11,19.83,21.25,178000.0],["2020-03-11",20.6,22.25,19.02,19.28,78300.0],["2020-03-12",18.36,20.11,15.42,16.98,116200.0],["2020-03-13",17.91,21.04,17.0,20.43,90600.0],["2020-03-16",20.25,21.805,16.58,18.35,93900.0],["2020-03-17",18.95,21.88,17.35,21.72,91000.0],["2020-03-18",20.36,20.66,16.5,16.8,104500.0],["2020-03-19",16.76,18.625,16.76,17.95,42400.0],["2020-03-20",19.2,27.98,17.75,23.61,679200.0],["2020-03-23",23.14,23.14,18.53,19.34,115200.0],["2020-03-24",20.57,25.52,20.12,21.04,72800.0],["2020-03-25",20.8,22.85,20.2,22.29,198000.0],["2020-03-26",22.5,22.74,20.45,21.55,95100.0],["2020-03-27",20.81,22.0,20.35,20.76,37300.0],["2020-03-30",21.05,22.55,20.52,22.55,66100.0],["2020-03-31",22.28,22.3,20.7,21.77,63200.0],["2020-04-01",20.75,21.3,19.67,20.92,53700.0],["2020-04-02",20.58,21.665,18.05,19.87,65900.0],["2020-04-03",20.51,20.995,18.99,19.7,34400.0],["2020-04-06",20.2,24.25,19.6,23.5,119800.0],["2020-04-07",23.55,23.8,21.0,22.26,31000.0],["2020-04-08",22.4,22.4,20.84,21.3,43900.0],["2020-04-09",21.48,22.0,19.84,21.03,26900.0],["2020-04-13",21.21,22.0,19.68,19.69,32900.0],["2020-04-14",19.8,21.49,19.52,20.82,57100.0],["2020-04-15",20.32,20.57,19.916,20.0,37200.0],["2020-04-16",20.02,20.56,19.095,19.41,51200.0],["2020-04-17",20.2,20.6,19.0,19.55,74300.0],["2020-04-20",19.11,19.84,18.56,18.85,44700.0],["2020-04-21",18.46,18.773,17.5,17.7,48100.0],["2020-04-22",18.2,19.344,17.99,19.27,37100.0],["2020-04-23",19.5,21.0,19.0,19.65,32300.0],["2020-04-24",20.0,20.0,18.77,19.53,35800.0],["2020-04-27",20.03,21.99,19.585,21.14,30800.0],["2020-04-28",21.35,22.135,21.01,21.9,23500.0],["2020-04-29",22.4,22.65,22.0,22.52,32600.0],["2020-04-30",22.46,22.56,20.86,21.66,26600.0],["2020-05-01",20.88,21.4,20.08,21.28,50200.0],["2020-05-04",20.78,21.57,20.195,21.57,23500.0],["2020-05-05",22.39,22.98,22.04,22.72,29200.0],["2020-05-06",23.34,23.34,22.12,22.685,30200.0],["2020-05-07",23.37,26.97,23.0,25.1,191800.0],["2020-05-08",25.76,25.87,24.26,25.87,33600.0],["2020-05-11",24.39,25.73,23.78,25.64,72500.0],["2020-05-12",25.44,25.64,24.34,25.43,50700.0],["2020-05-13",25.08,25.08,24.0,24.82,58300.0],["2020-05-14",24.26,25.3,24.0,25.2,34300.0],["2020-05-15",24.93,25.17,24.46,25.08,21900.0],["2020-05-18",25.83,28.34,25.83,28.02,118500.0],["2020-05-19",34.43,35.0,30.5,30.93,276800.0],["2020-05-20",32.18,35.18,31.94,32.52,129300.0],["2020-05-21",33.83,36.91,31.36,32.3,157200.0],["2020-05-22",32.89,35.29,32.41,33.4,133000.0],["2020-05-26",33.46,35.34,30.94,31.43,108600.0],["2020-05-27",31.08,32.3,30.0,32.01,104900.0],["2020-05-28",31.85,32.413,30.85,30.98,45700.0],["2020-05-29",30.5,30.75,29.25,29.81,59700.0],["2020-06-01",29.4,32.19,29.4,31.0,77500.0],["2020-06-02",31.21,32.95,31.21,31.96,104500.0],["2020-06-03",32.99,35.0,32.71,33.48,147100.0],["2020-06-04",34.0,34.88,33.11,33.89,58900.0],["2020-06-05",34.73,35.39,33.66,33.79,86600.0],["2020-06-08",34.0,37.06,34.0,35.69,125600.0],["2020-06-09",34.98,39.73,34.98,38.6,73900.0],["2020-06-10",36.13,39.49,33.62,37.92,164800.0],["2020-06-11",37.11,37.99,32.65,32.74,109800.0],["2020-06-12",33.5,36.99,33.0,35.75,817600.0],["2020-06-15",35.53,39.54,34.24,39.21,283600.0],["2020-06-16",40.59,42.84,40.41,41.5,287200.0],["2020-06-17",42.5,49.94,42.148,46.66,637800.0],["2020-06-18",46.16,47.4,44.11,46.84,135900.0],["2020-06-19",47.36,48.0,45.69,46.25,407300.0],["2020-06-22",46.72,47.0,44.66,46.79,89100.0],["2020-06-23",48.19,50.43,47.01,48.05,231200.0],["2020-06-24",47.9,48.7,46.62,47.71,90600.0],["2020-06-25",47.55,47.55,45.78,47.0,117500.0],["2020-06-26",46.71,47.0,45.04,45.89,234700.0],["2020-06-29",45.84,46.15,44.03,44.78,95500.0],["2020-06-30",46.6,48.07,44.82,47.41,165000.0],["2020-07-01",47.58,48.51,46.75,46.87,79900.0],["2020-07-02",47.58,48.52,42.01,45.85,203600.0],["2020-07-06",46.65,51.57,46.25,48.53,281100.0],["2020-07-07",49.38,49.38,44.69,45.93,105600.0],["2020-07-08",46.27,47.5,45.65,46.1,67800.0],["2020-07-09",46.45,49.09,44.87,46.72,84000.0],["2020-07-10",46.87,47.94,45.66,46.85,71100.0],["2020-07-13",46.84,49.83,45.33,45.87,183200.0],["2020-07-14",45.5,47.73,45.04,47.54,100700.0],["2020-07-15",48.01,50.27,47.56,48.59,95500.0],["2020-07-16",48.07,49.0,46.45,48.9,62200.0],["2020-07-17",48.93,53.78,48.9,53.31,279600.0],["2020-07-20",54.85,59.23,54.41,58.29,321200.0],["2020-07-21",59.6,59.8,53.35,54.02,182200.0],["2020-07-22",53.61,54.645,53.3,53.83,68800.0],["2020-07-23",53.88,55.33,53.35,54.29,103800.0],["2020-07-24",53.08,53.57,48.88,51.3,195000.0],["2020-07-27",52.22,53.67,51.48,52.22,141300.0],["2020-07-28",52.15,52.43,50.56,50.66,47900.0],["2020-07-29",51.28,52.22,50.6,51.93,76300.0],["2020-07-30",51.3,54.72,51.0,54.44,92600.0],["2020-07-31",54.93,54.99,51.2,53.15,109800.0],["2020-08-03",53.37,55.479,52.495,54.85,37300.0],["2020-08-04",55.0,57.26,54.82,57.25,51500.0],["2020-08-05",57.42,58.77,56.08,58.14,168400.0],["2020-08-06",61.41,63.86,59.28,61.58,213500.0],["2020-08-07",62.44,64.635,58.0,58.92,135500.0],["2020-08-10",59.5,66.66,59.36,63.49,178500.0],["2020-08-11",65.03,65.64,60.65,61.13,118400.0],["2020-08-12",61.57,63.55,61.57,62.57,145400.0],["2020-08-13",62.4,65.12,61.885,64.62,123800.0],["2020-08-14",64.75,65.69,63.61,64.68,64900.0],["2020-08-17",65.54,68.44,65.25,66.39,90600.0],["2020-08-18",67.06,67.729,65.5,67.43,110300.0],["2020-08-19",67.2,69.27,66.08,67.32,58300.0],["2020-08-20",66.25,67.672,65.515,66.3,65600.0],["2020-08-21",66.39,67.34,63.46,65.36,121000.0],["2020-08-24",66.65,69.18,65.88,67.4,124600.0],["2020-08-25",65.02,71.65,65.02,71.21,124600.0],["2020-08-26",71.29,71.29,68.31,69.11,86400.0],["2020-08-27",69.4,69.45,67.08,67.27,65200.0],["2020-08-28",67.88,68.43,66.77,68.04,96000.0],["2020-08-31",68.0,68.123,65.58,65.88,138400.0],["2020-09-01",68.03,81.6,67.25,75.2,402500.0],["2020-09-02",76.6,78.81,76.03,77.47,130900.0],["2020-09-03",75.97,76.085,69.41,72.67,106300.0],["2020-09-04",73.44,73.835,65.22,69.35,118700.0],["2020-09-08",67.76,68.42,65.02,66.67,107800.0],["2020-09-09",69.05,69.62,67.8,68.43,148300.0],["2020-09-10",68.97,69.99,65.22,65.88,143000.0],["2020-09-11",66.05,68.06,63.8,63.98,163800.0],["2020-09-14",65.64,67.81,63.88,66.84,251500.0],["2020-09-15",67.73,67.73,65.08,66.5,93000.0],["2020-09-16",67.51,67.625,65.71,66.01,164000.0],["2020-09-17",63.84,72.5,63.0,71.33,179000.0],["2020-09-18",72.03,73.41,70.74,72.71,793200.0],["2020-09-21",70.43,73.76,70.31,72.5,148100.0],["2020-09-22",73.1,76.84,71.745,76.4,154500.0],["2020-09-23",75.87,78.47,74.05,74.94,194700.0],["2020-09-24",74.52,78.255,71.59,76.56,170300.0],["2020-09-25",76.39,79.47,75.37,78.27,107000.0],["2020-09-28",79.49,82.42,77.67,81.85,123000.0],["2020-09-29",82.35,86.67,82.312,85.62,155100.0],["2020-09-30",85.17,85.864,83.4,84.03,222100.0],["2020-10-01",85.17,88.51,83.545,88.51,139500.0],["2020-10-02",86.02,88.78,85.27,86.7,131600.0],["2020-10-05",88.22,88.22,84.27,84.52,76700.0],["2020-10-06",83.94,85.46,82.0,83.97,171100.0],["2020-10-07",85.21,86.38,84.0,84.66,120000.0],["2020-10-08",85.26,85.74,83.28,83.62,93200.0],["2020-10-09",84.29,86.44,83.66,85.9,171000.0],["2020-10-12",86.4,91.51,86.4,89.78,80200.0],["2020-10-13",91.0,91.693,89.1,90.49,39300.0],["2020-10-14",91.25,93.07,88.81,90.38,52800.0],["2020-10-15",90.9,95.23,90.0,94.47,140300.0],["2020-10-16",94.95,98.63,92.42,92.47,79700.0],["2020-10-19",94.56,96.461,88.01,89.87,114000.0],["2020-10-20",92.61,92.61,87.22,92.14,80400.0],["2020-10-21",92.19,93.24,87.39,88.16,99200.0],["2020-10-22",88.51,92.12,87.77,91.09,73200.0],["2020-10-23",91.16,93.58,90.41,93.3,19500.0],["2020-10-26",92.59,93.6,89.336,91.11,58000.0],["2020-10-27",91.76,94.61,91.76,92.85,72800.0],["2020-10-28",91.3,92.506,83.995,86.29,143400.0],["2020-10-29",87.54,89.64,86.46,88.41,59200.0],["2020-10-30",87.46,89.926,82.57,83.49,145300.0],["2020-11-02",84.99,87.0,83.35,84.55,77900.0],["2020-11-03",85.65,92.99,85.65,91.61,97800.0],["2020-11-04",92.36,93.78,89.22,93.6,165300.0],["2020-11-05",93.0,99.07,91.57,95.56,199200.0],["2020-11-06",96.33,106.438,95.17,103.5,117300.0],["2020-11-09",110.0,112.69,94.38,95.09,142800.0],["2020-11-10",95.12,98.141,89.48,90.28,131700.0],["2020-11-11",91.15,95.79,90.3,93.2,99800.0],["2020-11-12",94.65,96.24,93.2,94.4,111000.0],["2020-11-13",94.88,97.56,93.79,93.99,72700.0],["2020-11-16",93.98,96.745,85.92,88.36,146800.0],["2020-11-17",88.0,88.545,86.11,86.78,104600.0],["2020-11-18",86.24,87.881,79.39,80.77,240800.0],["2020-11-19",79.77,83.15,79.28,82.21,233900.0],["2020-11-20",81.42,84.43,80.339,82.3,111300.0],["2020-11-23",81.84,85.93,77.69,85.2,261700.0],["2020-11-24",87.03,87.16,78.77,81.0,247700.0],["2020-11-25",83.21,91.43,82.71,88.15,284300.0],["2020-11-27",90.85,92.567,87.06,88.26,92900.0],["2020-11-30",88.55,90.675,86.07,86.97,355400.0],["2020-12-01",87.55,90.34,84.42,87.95,259300.0],["2020-12-02",87.91,93.0,84.26,92.3,104500.0],["2020-12-03",93.28,95.71,91.74,92.39,77400.0],["2020-12-04",92.5,104.01,92.5,103.79,208900.0],["2020-12-07",104.34,107.87,101.92,107.0,103800.0],["2020-12-08",106.14,108.355,101.53,108.29,96700.0],["2020-12-09",108.47,110.91,99.6,102.02,115600.0],["2020-12-10",101.71,106.77,101.71,106.43,108100.0],["2020-12-11",106.0,109.236,100.85,102.6,90700.0],["2020-12-14",104.23,105.92,101.27,103.49,127500.0],["2020-12-15",102.92,117.16,102.92,109.76,205500.0],["2020-12-16",110.4,111.63,107.07,109.09,145300.0],["2020-12-17",109.72,118.6,109.72,115.0,132200.0],["2020-12-18",116.22,117.41,112.34,113.1,353200.0],["2020-12-21",110.28,112.5,107.5,109.93,176200.0],["2020-12-22",109.9,113.56,107.83,111.65,123500.0],["2020-12-23",111.66,113.085,107.66,108.2,132600.0],["2020-12-24",108.0,108.0,102.93,106.85,67200.0],["2020-12-28",107.0,110.0,105.426,108.03,82300.0],["2020-12-29",108.03,108.99,101.206,103.76,118400.0],["2020-12-30",104.8,109.94,104.465,108.62,109900.0],["2020-12-31",109.72,114.46,108.163,111.93,137400.0],["2021-01-04",114.78,117.421,107.29,110.31,97200.0],["2021-01-05",110.38,114.74,109.71,110.28,93800.0],["2021-01-06",108.86,112.94,107.56,108.53,153700.0],["2021-01-07",120.98,123.86,118.01,122.12,301600.0],["2021-01-08",125.32,129.93,119.325,120.65,226200.0],["2021-01-11",122.09,135.75,118.78,126.55,176400.0],["2021-01-12",128.05,132.75,126.28,132.35,86800.0],["2021-01-13",134.69,135.0,126.0,129.0,112800.0],["2021-01-14",128.66,135.72,128.66,135.37,99000.0],["2021-01-15",135.18,139.356,133.88,136.5,111900.0],["2021-01-19",138.84,142.695,135.01,135.81,182600.0],["2021-01-20",136.72,140.99,133.26,135.25,104700.0],["2021-01-21",135.56,137.51,132.46,136.6,110000.0],["2021-01-22",136.65,143.457,134.15,138.44,154400.0],["2021-01-25",138.5,140.688,131.0,133.42,101800.0],["2021-01-26",136.71,138.105,131.945,136.07,119200.0],["2021-01-27",130.13,135.89,122.25,123.21,197500.0],["2021-01-28",123.22,130.43,122.11,122.3,161300.0],["2021-01-29",123.88,125.97,118.08,122.05,187400.0],["2021-02-01",125.02,130.65,123.86,129.35,57700.0],["2021-02-02",132.99,136.035,129.69,133.29,92400.0],["2021-02-03",133.71,135.0,128.0,133.46,110200.0],["2021-02-04",135.75,136.04,123.27,129.66,210300.0],["2021-02-05",131.75,135.736,130.03,131.0,59900.0],["2021-02-08",132.94,138.837,132.94,138.36,102200.0],["2021-02-09",137.89,147.665,137.722,142.2,84900.0],["2021-02-10",134.88,136.98,129.11,133.14,213400.0],["2021-02-11",132.77,140.92,132.411,140.32,130600.0],["2021-02-12",138.8,144.95,136.88,144.17,86500.0],["2021-02-16",144.17,151.78,143.75,148.49,106800.0],["2021-02-17",145.51,146.9,123.13,140.28,690000.0],["2021-02-18",125.24,127.14,122.0,124.66,1476500.0],["2021-02-19",126.43,127.335,122.37,123.81,864500.0],["2021-02-22",122.01,125.8,110.37,110.75,1327300.0],["2021-02-23",107.36,114.5,100.0,112.63,687800.0],["2021-02-24",113.98,117.76,107.73,116.13,300500.0],["2021-02-25",116.54,116.54,97.37,101.19,530000.0],["2021-02-26",102.31,106.01,96.74,97.43,305700.0],["2021-03-01",99.26,101.735,96.71,100.41,418600.0],["2021-03-02",100.1,101.73,96.6,98.52,329500.0],["2021-03-03",97.69,98.35,91.37,93.02,373100.0],["2021-03-04",91.0,94.63,88.0,90.54,552400.0],["2021-03-05",92.47,97.86,82.62,96.42,591000.0],["2021-03-08",98.6,101.29,93.23,93.86,543400.0],["2021-03-09",97.48,105.571,96.21,102.47,247400.0],["2021-03-10",103.95,107.0,99.535,99.92,140600.0],["2021-03-11",103.66,108.97,103.66,108.37,227400.0],["2021-03-12",105.2,105.81,99.87,100.0,326100.0],["2021-03-15",100.56,103.91,99.29,103.25,170000.0],["2021-03-16",104.76,111.79,103.86,106.96,210200.0],["2021-03-17",104.01,105.5,99.0,103.81,168800.0],["2021-03-18",101.44,103.82,99.04,99.59,92600.0],["2021-03-19",98.93,103.975,97.57,102.9,278600.0],["2021-03-22",103.51,109.75,101.17,107.96,163300.0],["2021-03-23",107.19,107.75,102.09,106.48,164400.0],["2021-03-24",108.21,108.71,98.21,98.34,196600.0],["2021-03-25",97.01,99.97,92.0,98.71,189300.0],["2021-03-26",98.95,102.24,97.07,100.03,166500.0],["2021-03-29",98.93,102.48,91.04,92.77,147500.0],["2021-03-30",92.29,95.0,90.5,94.67,109700.0],["2021-03-31",96.29,99.91,95.623,98.6,212000.0],["2021-04-01",101.22,105.905,100.455,105.3,78000.0],["2021-04-05",109.79,109.79,102.99,105.91,141200.0],["2021-04-06",105.86,107.54,103.06,104.25,82100.0],["2021-04-07",103.69,105.68,100.04,102.18,76200.0],["2021-04-08",104.88,105.77,102.43,104.78,92200.0],["2021-04-09",104.37,104.52,98.05,99.74,131700.0],["2021-04-12",99.12,99.685,95.41,96.31,155200.0],["2021-04-13",97.94,99.54,95.01,98.82,112700.0],["2021-04-14",98.8,101.4,97.9,98.77,72900.0],["2021-04-15",100.37,101.13,98.395,100.77,48800.0],["2021-04-16",101.16,101.39,97.697,99.39,60700.0],["2021-04-19",98.17,99.35,95.95,98.14,81400.0],["2021-04-20",97.11,98.4,90.57,91.12,143000.0],["2021-04-21",90.53,95.74,90.02,95.23,97600.0],["2021-04-22",95.68,98.48,93.31,94.43,74700.0],["2021-04-23",95.36,100.71,93.39,100.32,62700.0],["2021-04-26",99.77,103.32,97.57,101.33,176400.0],["2021-04-27",102.59,109.52,102.25,107.64,189200.0],["2021-04-28",106.53,107.79,103.8,105.35,85800.0],["2021-04-29",106.55,106.55,97.21,99.11,161000.0],["2021-04-30",96.67,97.8,92.02,92.55,163800.0],["2021-05-03",94.0,94.38,90.4,90.52,113500.0],["2021-05-04",89.0,89.99,83.8,85.98,277200.0],["2021-05-05",88.0,93.25,85.7,91.59,313500.0],["2021-05-06",90.6,91.08,81.08,83.5,388700.0],["2021-05-07",85.18,91.765,85.18,90.63,108500.0],["2021-05-10",88.55,90.58,82.35,83.32,165800.0],["2021-05-11",81.04,86.22,79.607,85.77,229800.0],["2021-05-12",83.07,84.82,79.36,80.5,259600.0],["2021-05-13",82.23,83.98,75.81,79.48,217400.0],["2021-05-14",81.23,85.7,80.01,84.34,106500.0],["2021-05-17",82.69,83.64,80.915,83.08,98800.0],["2021-05-18",84.1,87.27,82.48,84.42,106600.0],["2021-05-19",82.02,88.42,82.02,87.68,127100.0],["2021-05-20",88.2,91.04,87.83,90.17,96100.0],["2021-05-21",91.27,91.5,87.89,88.36,153300.0],["2021-05-24",89.39,95.85,88.68,95.25,207100.0],["2021-05-25",95.25,98.045,93.74,95.83,192500.0],["2021-05-26",95.59,99.71,93.35,99.44,184600.0],["2021-05-27",99.7,100.66,96.23,98.09,247600.0],["2021-05-28",98.14,100.0,97.02,98.33,137700.0],["2021-06-01",99.31,100.73,95.7,98.7,154500.0],["2021-06-02",98.82,99.96,96.83,98.03,300900.0],["2021-06-03",96.75,97.375,94.21,95.57,138600.0],["2021-06-04",96.34,100.56,95.65,100.05,104500.0],["2021-06-07",100.01,105.5,98.83,105.37,114700.0],["2021-06-08",105.72,111.68,104.57,110.54,205700.0],["2021-06-09",111.0,112.9,109.3,109.76,119000.0],["2021-06-10",109.65,111.99,108.53,110.56,89800.0],["2021-06-11",110.56,113.455,109.93,112.45,78300.0],["2021-06-14",112.44,122.49,112.435,122.01,209700.0],["2021-06-15",120.57,121.97,115.76,115.98,129800.0],["2021-06-16",115.81,119.3,113.02,118.25,99100.0],["2021-06-17",117.01,125.02,117.01,122.62,161900.0],["2021-06-18",120.27,123.68,116.75,119.44,179000.0],["2021-06-21",120.4,120.94,117.09,120.03,129000.0],["2021-06-22",119.71,128.14,118.87,127.79,152500.0],["2021-06-23",128.5,130.78,125.95,128.26,110400.0],["2021-06-24",129.99,134.99,126.93,133.49,145900.0],["2021-06-25",134.27,135.0,124.26,125.51,258800.0],["2021-06-28",126.42,129.82,124.47,129.07,91300.0],["2021-06-29",129.0,131.48,125.63,128.76,104800.0],["2021-06-30",127.77,129.7,125.434,126.59,64900.0],["2021-07-01",126.55,127.359,122.39,123.1,104900.0],["2021-07-02",125.04,125.38,121.36,121.83,143600.0],["2021-07-06",121.78,123.59,120.13,121.98,128700.0],["2021-07-07",123.27,123.27,118.17,119.36,85400.0],["2021-07-08",115.2,118.69,112.902,114.5,141800.0],["2021-07-09",115.03,118.575,113.65,117.67,97700.0],["2021-07-12",119.07,120.36,116.95,118.52,98000.0],["2021-07-13",117.99,119.99,115.9,116.58,94600.0],["2021-07-14",118.65,122.22,113.56,114.78,145900.0],["2021-07-15",114.59,117.83,110.93,116.15,266800.0],["2021-07-16",116.62,120.17,113.59,117.29,108200.0],["2021-07-19",113.52,120.18,111.427,119.86,109900.0],["2021-07-20",120.74,129.49,118.54,126.57,152500.0],["2021-07-21",126.24,134.55,125.43,130.66,163800.0],["2021-07-22",130.39,134.102,125.38,126.6,113300.0],["2021-07-23",126.8,128.49,123.906,128.02,110600.0],["2021-07-26",128.0,130.91,124.24,124.51,99300.0],["2021-07-27",124.58,127.642,114.02,120.51,102200.0],["2021-07-28",122.4,128.965,121.37,127.36,118600.0],["2021-07-29",128.24,134.18,127.77,131.86,66100.0],["2021-07-30",131.9,135.94,131.22,135.64,95800.0],["2021-08-02",136.75,141.11,132.45,133.75,117900.0],["2021-08-03",134.2,139.26,130.99,137.63,117300.0],["2021-08-04",137.98,142.595,136.52,141.0,91700.0],["2021-08-05",156.24,195.0,156.2,185.0,496500.0],["2021-08-06",184.07,190.0,182.014,187.59,147500.0],["2021-08-09",186.71,195.0,184.0,191.72,189700.0],["2021-08-10",192.98,205.03,189.1,204.82,198700.0],["2021-08-11",205.28,207.888,199.0,207.3,247400.0],["2021-08-12",206.96,208.49,203.0,203.84,183400.0],["2021-08-13",204.44,207.39,200.44,202.79,173500.0],["2021-08-16",201.37,202.99,196.82,201.13,222400.0],["2021-08-17",195.53,200.25,191.0,196.22,223700.0],["2021-08-18",196.03,202.55,193.75,197.53,201400.0],["2021-08-19",193.63,207.95,193.395,201.38,182500.0],["2021-08-20",200.8,207.44,197.29,206.38,200500.0],["2021-08-23",208.5,214.9,198.96,202.03,284900.0],["2021-08-24",202.36,207.76,198.408,203.93,204900.0],["2021-08-25",204.0,208.07,194.72,195.58,160100.0],["2021-08-26",194.05,203.94,194.05,203.07,83700.0],["2021-08-27",204.5,212.44,201.54,205.8,167200.0],["2021-08-30",204.44,216.7,204.44,211.81,183000.0],["2021-08-31",211.86,213.3,207.25,212.84,119900.0],["2021-09-01",214.38,215.74,209.28,212.97,157300.0],["2021-09-02",215.67,228.28,211.701,215.65,251500.0],["2021-09-03",214.57,226.24,214.39,224.62,107500.0],["2021-09-07",226.07,232.27,218.79,224.93,120400.0],["2021-09-08",223.28,227.49,219.34,222.52,91400.0],["2021-09-09",223.0,228.66,215.87,216.52,131500.0],["2021-09-10",218.19,225.84,216.97,219.79,158400.0],["2021-09-13",221.26,224.845,209.441,222.85,121500.0],["2021-09-14",226.42,231.41,220.0,221.51,159000.0],["2021-09-15",221.51,221.74,211.63,219.56,202800.0],["2021-09-16",220.15,228.01,213.258,226.6,174900.0],["2021-09-17",226.64,226.805,218.055,224.67,255500.0],["2021-09-20",215.69,221.689,212.13,218.16,154600.0],["2021-09-21",220.8,222.5,214.08,216.72,175000.0],["2021-09-22",218.24,230.479,215.755,228.9,117800.0],["2021-09-23",230.0,239.34,228.72,238.27,127900.0],["2021-09-24",235.6,239.685,223.873,234.49,169800.0],["2021-09-27",231.3,233.67,222.235,224.58,109900.0],["2021-09-28",219.37,219.37,191.06,202.05,357000.0],["2021-09-29",205.0,205.0,189.39,190.99,261200.0],["2021-09-30",192.94,206.585,192.281,204.17,255800.0],["2021-10-01",203.86,211.66,197.01,208.55,186900.0],["2021-10-04",204.89,205.42,195.05,199.84,109100.0],["2021-10-05",200.17,207.89,200.17,207.07,80400.0],["2021-10-06",202.93,218.98,198.582,213.99,376500.0],["2021-10-07",221.629,225.8,213.88,214.22,202500.0],["2021-10-08",215.0,219.822,207.32,214.43,204200.0],["2021-10-11",213.96,215.99,209.329,210.08,187700.0],["2021-10-12",213.2,213.2,207.44,209.36,124700.0],["2021-10-13",212.0,223.99,211.913,214.01,213100.0],["2021-10-14",220.44,224.25,217.89,222.02,134100.0],["2021-10-15",224.91,229.875,219.05,222.46,108100.0],["2021-10-18",222.0,226.289,218.04,222.68,109500.0],["2021-10-19",224.95,234.5,223.37,226.36,130300.0],["2021-10-20",225.01,228.43,220.02,221.6,205800.0],["2021-10-21",221.0,228.8,221.0,227.88,118300.0],["2021-10-22",227.88,230.23,222.26,228.54,132900.0],["2021-10-25",229.76,249.54,229.76,239.83,214500.0],["2021-10-26",243.02,243.91,237.36,242.95,200200.0],["2021-10-27",243.57,246.465,233.56,240.5,196600.0],["2021-10-28",244.4,259.25,241.62,256.63,273300.0],["2021-10-29",254.49,265.02,253.19,264.89,208100.0],["2021-11-01",268.49,274.89,264.0,269.56,220200.0],["2021-11-02",271.54,281.69,262.2,268.19,302700.0],["2021-11-03",267.13,275.02,264.66,274.1,127800.0],["2021-11-04",292.2,300.0,275.025,290.0,404900.0],["2021-11-05",294.8,301.52,281.0,287.43,216800.0],["2021-11-08",293.12,301.197,290.065,291.34,146500.0],["2021-11-09",279.99,285.0,232.72,243.94,513000.0],["2021-11-10",225.0,240.27,225.0,228.36,1904200.0],["2021-11-11",233.6,249.99,229.85,249.07,896000.0],["2021-11-12",251.33,266.87,246.77,254.85,763600.0],["2021-11-15",256.05,266.9,255.0,259.24,238900.0],["2021-11-16",258.74,276.53,251.935,274.56,388700.0],["2021-11-17",274.82,276.74,263.0,275.69,253700.0],["2021-11-18",279.85,286.455,270.88,283.36,222100.0],["2021-11-19",285.59,295.0,282.3,287.59,307500.0],["2021-11-22",289.39,290.61,246.1,252.06,505800.0],["2021-11-23",275.73,288.5,272.89,280.0,975800.0],["2021-11-24",272.78,299.25,267.34,298.56,542600.0],["2021-11-26",288.0,312.03,282.058,300.98,466700.0],["2021-11-29",304.99,319.55,295.38,305.39,2897700.0],["2021-11-30",301.86,310.0,283.79,298.48,699100.0],["2021-12-01",298.0,321.0,298.0,302.44,454200.0],["2021-12-02",301.16,305.89,284.47,291.7,385200.0],["2021-12-03",291.79,296.33,272.72,279.03,297100.0],["2021-12-06",276.82,285.85,261.08,283.34,357100.0],["2021-12-07",292.0,317.82,291.9,314.77,285300.0],["2021-12-08",319.2,334.98,311.58,334.98,359300.0],["2021-12-09",327.57,341.77,310.0,312.07,336800.0],["2021-12-10",316.32,322.165,285.19,287.6,329700.0],["2021-12-13",289.0,291.88,267.55,268.01,321000.0],["2021-12-14",262.65,269.255,257.42,266.78,312500.0],["2021-12-15",267.24,280.36,253.08,278.02,343700.0],["2021-12-16",284.098,284.098,246.811,252.26,350700.0],["2021-12-17",248.87,265.17,245.03,261.39,688300.0],["2021-12-20",251.98,270.08,249.09,263.38,428100.0],["2021-12-21",268.04,275.97,265.935,272.84,254000.0],["2021-12-22",270.01,280.13,258.155,278.84,196100.0],["2021-12-23",279.82,284.249,278.62,283.94,113100.0],["2021-12-27",286.67,298.72,286.67,296.73,148200.0],["2021-12-28",296.39,296.94,275.91,288.68,199500.0],["2021-12-29",287.55,292.52,281.587,288.04,119600.0],["2021-12-30",287.79,297.965,286.12,291.07,122200.0],["2021-12-31",289.77,297.73,289.77,292.54,140100.0],["2022-01-03",295.6,303.86,286.185,294.94,127800.0],["2022-01-04",294.95,294.95,260.14,270.45,347900.0],["2022-01-05",266.02,269.73,248.483,249.85,276200.0],["2022-01-06",246.45,266.1,245.0,256.76,214400.0],["2022-01-07",254.62,264.84,240.6,242.85,186100.0],["2022-01-10",238.69,243.9,225.04,239.56,356800.0],["2022-01-11",238.86,247.0,235.01,245.93,215200.0],["2022-01-12",254.0,258.27,242.17,250.95,478700.0],["2022-01-13",254.08,257.43,229.21,229.38,139100.0],["2022-01-14",226.88,240.08,226.0,239.85,209100.0],["2022-01-18",234.73,238.0,225.17,225.36,229100.0],["2022-01-19",229.01,236.5,215.01,216.99,410900.0],["2022-01-20",218.47,227.093,203.41,203.82,311500.0],["2022-01-21",200.7,207.91,195.51,195.51,270700.0],["2022-01-24",186.444,207.8,180.21,205.93,337900.0],["2022-01-25",198.43,203.215,189.38,194.57,199000.0],["2022-01-26",205.47,215.24,197.08,199.69,228700.0],["2022-01-27",204.38,210.72,190.03,191.29,174700.0],["2022-01-28",190.02,210.01,188.22,209.99,276500.0],["2022-01-31",210.31,234.59,208.19,233.09,336600.0],["2022-02-01",236.51,237.23,225.0,236.25,255500.0],["2022-02-02",239.31,247.18,229.0,235.11,229400.0],["2022-02-03",210.01,221.305,182.33,196.18,897800.0],["2022-02-04",195.6,197.91,184.45,193.04,627500.0],["2022-02-07",193.48,199.5,189.186,192.47,539000.0],["2022-02-08",191.83,203.31,191.49,202.08,212100.0],["2022-02-09",205.99,221.08,200.75,220.56,277100.0],["2022-02-10",214.22,223.3,207.49,211.39,263700.0],["2022-02-11",212.58,220.265,195.0,197.49,307100.0],["2022-02-14",197.87,206.28,193.805,196.61,218800.0],["2022-02-15",202.4,218.65,199.87,217.99,240100.0],["2022-02-16",214.52,218.18,210.9,217.06,142400.0],["2022-02-17",212.97,212.97,197.78,197.88,128700.0],["2022-02-18",198.76,201.33,186.42,186.94,307800.0],["2022-02-22",184.07,193.47,177.82,182.14,388500.0],["2022-02-23",185.96,190.33,172.15,173.17,288200.0],["2022-02-24",163.17,195.51,160.01,194.85,432800.0],["2022-02-25",194.74,204.35,188.48,203.44,284500.0],["2022-02-28",201.24,213.698,197.795,202.14,250700.0],["2022-03-01",202.47,202.47,185.356,188.21,411900.0],["2022-03-02",190.9,199.375,185.43,196.62,294800.0],["2022-03-03",197.38,197.98,186.34,187.61,143200.0],["2022-03-04",184.99,192.53,176.0,176.77,220800.0],["2022-03-07",177.3,179.03,166.48,166.58,281000.0],["2022-03-08",166.83,189.03,165.86,182.34,276600.0],["2022-03-09",186.31,193.53,184.02,188.15,174500.0],["2022-03-10",183.0,189.64,180.78,188.83,192000.0],["2022-03-11",192.47,195.24,186.33,187.88,181300.0],["2022-03-14",185.95,188.52,173.945,177.44,178900.0],["2022-03-15",178.96,196.38,178.75,196.38,207800.0],["2022-03-16",200.0,225.0,198.91,224.43,365900.0],["2022-03-17",224.61,240.34,220.535,239.11,391100.0],["2022-03-18",240.79,249.163,235.0,238.82,442100.0],["2022-03-21",238.82,246.12,232.02,240.57,200900.0],["2022-03-22",240.94,253.97,230.14,245.0,247300.0],["2022-03-23",241.58,251.61,235.33,239.5,188200.0],["2022-03-24",244.9,253.65,237.8,250.54,199600.0],["2022-03-25",249.64,252.5,240.04,251.72,169500.0],["2022-03-28",253.97,260.98,245.67,257.78,226500.0],["2022-03-29",263.9,270.915,261.01,266.0,168000.0],["2022-03-30",262.82,266.73,244.0,249.51,265500.0],["2022-03-31",252.07,257.67,246.98,247.82,297100.0],["2022-04-01",248.38,250.69,234.88,239.05,404000.0],["2022-04-04",241.15,250.805,238.995,248.7,209500.0],["2022-04-05",246.0,246.0,221.26,223.28,151100.0],["2022-04-06",219.41,219.5,198.39,205.13,304900.0],["2022-04-07",205.59,214.58,196.18,200.34,233100.0],["2022-04-08",198.1,198.79,188.362,189.78,210400.0],["2022-04-11",184.8,187.6,178.49,185.99,254100.0],["2022-04-12",193.66,197.3,183.71,184.36,196100.0],["2022-04-13",186.29,191.28,182.69,190.49,148900.0],["2022-04-14",190.65,190.65,182.47,184.74,180400.0],["2022-04-18",183.95,188.37,180.02,184.38,109000.0],["2022-04-19",183.57,191.074,181.55,189.34,120300.0],["2022-04-20",192.21,193.8,177.23,177.94,202000.0],["2022-04-21",180.94,186.86,165.45,167.53,166000.0],["2022-04-22",166.4,172.33,164.17,166.4,184100.0],["2022-04-25",163.17,173.01,163.02,171.84,137100.0],["2022-04-26",168.52,169.08,160.77,164.79,232600.0],["2022-04-27",163.56,171.04,162.69,164.57,153000.0],["2022-04-28",169.51,179.18,165.6,176.74,264500.0],["2022-04-29",174.0,182.0,168.25,168.57,208600.0],["2022-05-02",167.98,178.92,165.61,178.06,200200.0],["2022-05-03",175.8,187.39,175.01,183.34,182400.0],["2022-05-04",183.96,192.21,174.44,192.01,199500.0],["2022-05-05",189.98,193.31,177.93,182.43,307400.0],["2022-05-06",179.97,190.93,172.7,189.2,252100.0],["2022-05-09",181.72,183.35,163.01,163.79,319900.0],["2022-05-10",170.32,176.29,163.825,173.47,318100.0],["2022-05-11",170.02,174.92,162.08,162.56,271800.0],["2022-05-12",159.76,173.62,156.57,172.73,307400.0],["2022-05-13",177.43,198.12,177.43,197.57,174700.0],["2022-05-16",196.79,199.25,183.61,184.75,199200.0],["2022-05-17",192.55,198.98,190.2,198.38,185000.0],["2022-05-18",193.6,199.6,182.055,185.91,160400.0],["2022-05-19",184.68,198.79,184.68,195.62,172400.0],["2022-05-20",199.29,202.83,187.12,198.22,171800.0],["2022-05-23",194.91,199.5,191.0,198.18,148100.0],["2022-05-24",194.22,194.22,182.35,190.87,142900.0],["2022-05-25",188.34,194.35,185.1,189.93,154100.0],["2022-05-26",189.42,202.24,188.96,199.38,156900.0],["2022-05-27",202.47,213.96,202.47,211.59,193800.0],["2022-05-31",210.33,216.7,204.23,213.0,231500.0],["2022-06-01",215.34,218.426,202.38,208.57,157700.0],["2022-06-02",208.94,226.99,208.94,226.95,160600.0],["2022-06-03",221.1,226.15,218.01,223.76,122000.0],["2022-06-06",230.0,234.89,218.63,219.16,162900.0],["2022-06-07",215.63,229.48,214.36,229.21,180900.0],["2022-06-08",225.66,229.5,216.23,217.22,128500.0],["2022-06-09",215.78,220.7,206.03,207.2,145200.0],["2022-06-10",200.52,208.08,193.53,196.77,163900.0],["2022-06-13",187.7,190.01,177.09,178.04,193300.0],["2022-06-14",180.0,183.27,176.69,180.76,94400.0],["2022-06-15",184.1,187.96,179.1,182.83,257600.0],["2022-06-16",177.83,177.83,160.608,162.56,309100.0],["2022-06-17",165.0,166.645,158.33,162.41,419900.0],["2022-06-21",165.0,178.775,165.0,173.85,175600.0],["2022-06-22",168.05,177.39,168.05,174.58,213000.0],["2022-06-23",176.01,177.607,169.21,171.12,154300.0],["2022-06-24",174.54,185.77,174.02,185.5,300900.0],["2022-06-27",189.8,189.8,179.61,180.63,158200.0],["2022-06-28",181.51,183.14,168.6,169.04,166100.0],["2022-06-29",166.11,168.08,160.16,163.04,200400.0],["2022-06-30",160.0,168.79,158.452,163.03,174200.0],["2022-07-01",160.86,162.93,143.05,144.0,404800.0],["2022-07-05",138.92,141.37,129.44,141.33,650600.0],["2022-07-06",141.72,143.58,137.04,142.53,212200.0],["2022-07-07",145.79,155.99,145.43,150.54,204600.0],["2022-07-08",146.66,155.65,146.66,152.87,113400.0],["2022-07-11",150.79,150.9,146.87,147.53,96700.0],["2022-07-12",148.35,150.435,144.06,147.02,103900.0],["2022-07-13",142.79,152.555,142.79,149.47,147800.0],["2022-07-14",147.94,153.42,144.48,153.41,92600.0],["2022-07-15",157.2,158.8,152.45,158.11,135200.0],["2022-07-18",163.94,166.74,159.185,160.37,222300.0],["2022-07-19",163.72,173.35,163.06,172.2,159100.0],["2022-07-20",170.92,186.96,170.92,185.87,271300.0],["2022-07-21",186.24,186.865,180.541,186.0,131000.0],["2022-07-22",185.48,186.13,173.03,175.35,113100.0],["2022-07-25",173.88,174.4,168.792,173.96,150000.0],["2022-07-26",172.2,173.58,168.95,169.02,133000.0],["2022-07-27",173.54,179.9,172.55,178.39,177000.0],["2022-07-28",181.0,182.22,174.738,181.13,127500.0],["2022-07-29",181.53,186.88,180.0,185.98,127300.0],["2022-08-01",183.64,191.61,181.57,187.05,158100.0],["2022-08-02",183.7,200.875,183.7,198.45,259000.0],["2022-08-03",199.32,209.66,192.604,209.51,269800.0],["2022-08-04",157.22,163.2,130.01,136.4,2110700.0],["2022-08-05",137.92,151.99,136.75,140.06,796300.0],["2022-08-08",142.9,148.0,140.787,143.28,401000.0],["2022-08-09",140.07,140.35,127.01,129.58,497000.0],["2022-08-10",134.27,136.535,130.91,136.36,341100.0],["2022-08-11",137.5,139.95,134.16,134.44,277400.0],["2022-08-12",135.27,138.17,133.15,135.58,192600.0],["2022-08-15",135.14,136.44,131.01,133.95,351200.0],["2022-08-16",133.45,133.735,128.32,130.93,330900.0],["2022-08-17",128.18,129.31,122.04,125.24,418100.0],["2022-08-18",125.24,132.82,125.24,129.05,327300.0],["2022-08-19",125.43,126.85,121.54,122.21,337400.0],["2022-08-22",119.88,120.78,116.8,117.0,330200.0],["2022-08-23",117.62,122.25,117.62,119.06,204600.0],["2022-08-24",118.08,120.79,117.3,118.5,269000.0],["2022-08-25",118.39,122.98,118.39,122.86,281500.0],["2022-08-26",121.8,121.98,115.49,115.89,237600.0],["2022-08-29",114.32,116.0,111.4,112.02,330900.0],["2022-08-30",113.32,113.55,107.48,110.75,391600.0],["2022-08-31",112.28,114.2,104.68,106.41,830000.0],["2022-09-01",104.44,104.51,96.11,99.76,791300.0],["2022-09-02",102.71,103.23,96.79,99.01,417800.0],["2022-09-06",99.0,99.24,94.57,94.98,337900.0],["2022-09-07",95.0,98.51,94.21,97.69,295500.0],["2022-09-08",95.8,99.49,94.56,97.86,311200.0],["2022-09-09",100.0,103.57,100.0,101.87,225700.0],["2022-09-12",102.74,104.69,101.21,103.05,255000.0],["2022-09-13",92.0,97.2,91.39,91.92,483300.0],["2022-09-14",93.2,94.52,90.29,92.21,353700.0],["2022-09-15",91.53,94.35,88.22,89.05,466300.0],["2022-09-16",87.51,88.6,85.0,86.82,843900.0],["2022-09-19",85.48,88.2,85.48,86.25,386500.0],["2022-09-20",84.97,85.815,83.29,84.07,595300.0],["2022-09-21",84.75,87.82,83.34,83.68,489000.0],["2022-09-22",82.88,83.67,79.63,80.36,385300.0],["2022-09-23",78.88,81.85,77.77,81.34,533400.0],["2022-09-26",81.06,83.07,77.47,78.4,338200.0],["2022-09-27",80.33,82.809,78.58,80.6,292700.0],["2022-09-28",80.04,86.6,79.54,85.71,417000.0],["2022-09-29",83.16,83.16,80.01,81.83,281500.0],["2022-09-30",81.02,83.66,78.538,78.73,309700.0],["2022-10-03",80.09,84.73,79.54,83.25,339600.0],["2022-10-04",86.16,90.14,85.545,90.05,481300.0],["2022-10-05",87.31,91.55,86.66,90.62,321900.0],["2022-10-06",89.72,92.74,89.72,91.2,181600.0],["2022-10-07",87.52,87.95,82.29,83.23,294500.0],["2022-10-10",82.44,82.74,77.78,80.11,363100.0],["2022-10-11",78.74,81.08,76.51,78.75,417800.0],["2022-10-12",78.75,79.27,76.78,78.38,396800.0],["2022-10-13",75.0,82.04,73.995,79.88,586900.0],["2022-10-14",81.0,81.829,73.1,73.3,303100.0],["2022-10-17",76.1,77.7,75.08,76.47,263800.0],["2022-10-18",79.48,80.568,74.87,76.38,399600.0],["2022-10-19",76.07,78.22,74.88,76.72,347200.0],["2022-10-20",77.1,80.7,75.73,77.1,312700.0],["2022-10-21",77.24,80.79,75.0,80.5,227200.0],["2022-10-24",80.25,80.52,74.7,78.64,278000.0],["2022-10-25",78.9,86.55,78.9,86.4,401900.0],["2022-10-26",83.96,89.485,83.28,87.5,365200.0],["2022-10-27",88.33,90.46,87.535,89.47,644600.0],["2022-10-28",89.27,94.875,88.76,94.42,382300.0],["2022-10-31",92.17,93.2,88.49,89.81,318100.0],["2022-11-01",92.56,94.78,91.26,91.3,235100.0],["2022-11-02",91.81,93.88,87.12,87.42,394700.0],["2022-11-03",79.1,85.4,76.61,80.27,946800.0],["2022-11-04",85.14,88.62,82.0,86.22,692700.0],["2022-11-07",87.0,93.53,85.99,92.86,490000.0],["2022-11-08",95.0,95.42,90.55,93.62,410900.0],["2022-11-09",90.55,91.68,87.755,88.73,243500.0],["2022-11-10",96.62,105.22,96.61,105.07,437800.0],["2022-11-11",104.35,109.14,103.13,107.47,571400.0],["2022-11-14",106.83,106.83,102.01,103.01,360100.0],["2022-11-15",108.38,114.165,107.572,111.19,425800.0],["2022-11-16",108.8,108.8,101.07,102.16,253700.0],["2022-11-17",99.51,103.06,99.42,102.8,184800.0],["2022-11-18",105.29,105.36,102.16,105.12,267200.0],["2022-11-21",102.78,103.371,96.675,96.93,203000.0],["2022-11-22",97.2,102.94,95.315,102.57,212600.0],["2022-11-23",101.99,105.0,100.58,101.53,138600.0],["2022-11-25",99.78,101.06,98.9,99.0,56300.0],["2022-11-28",97.64,99.34,96.18,97.0,171400.0],["2022-11-29",100.39,100.39,95.41,97.63,230700.0],["2022-11-30",97.5,105.875,95.72,105.46,250900.0],["2022-12-01",103.91,107.65,101.55,104.18,234200.0],["2022-12-02",100.58,105.948,100.03,104.32,150500.0],["2022-12-05",103.15,103.635,99.78,101.95,176000.0],["2022-12-06",102.31,102.31,97.45,98.7,253800.0],["2022-12-07",97.49,101.04,97.07,99.54,138400.0],["2022-12-08",100.38,106.34,99.0,106.11,278000.0],["2022-12-09",103.68,104.82,101.52,101.78,156200.0],["2022-12-12",100.89,106.85,100.18,106.6,326200.0],["2022-12-13",112.53,117.23,110.11,114.13,494700.0],["2022-12-14",113.41,117.855,110.52,111.02,300300.0],["2022-12-15",107.67,109.0,103.665,103.75,268200.0],["2022-12-16",101.73,105.65,101.46,104.81,415900.0],["2022-12-19",103.86,104.26,99.04,99.37,241300.0],["2022-12-20",97.4,103.04,97.235,100.01,147300.0],["2022-12-21",100.97,105.33,99.52,105.15,180900.0],["2022-12-22",101.51,101.51,96.591,100.32,223600.0],["2022-12-23",99.11,100.605,97.57,99.41,84300.0],["2022-12-27",98.65,98.91,95.75,96.14,141200.0],["2022-12-28",95.33,98.98,94.03,97.24,192000.0],["2022-12-29",99.94,103.06,99.94,102.31,145100.0],["2022-12-30",99.85,102.07,98.805,101.62,125300.0],["2023-01-03",105.04,105.04,96.82,97.67,186200.0],["2023-01-04",99.96,101.25,97.4,98.68,149700.0],["2023-01-05",96.79,101.08,95.8,98.37,149000.0],["2023-01-06",99.59,105.79,96.98,105.01,165600.0],["2023-01-09",106.9,114.44,106.89,108.06,252600.0],["2023-01-10",108.06,111.169,106.8,109.6,221800.0],["2023-01-11",109.1,109.1,100.01,104.67,415600.0],["2023-01-12",105.14,106.395,97.895,102.58,422300.0],["2023-01-13",100.67,107.6,100.67,106.53,315200.0],["2023-01-17",106.2,110.827,102.807,109.0,222000.0],["2023-01-18",111.53,112.29,108.47,110.29,154100.0],["2023-01-19",108.02,108.51,104.68,106.51,210700.0],["2023-01-20",107.82,111.7,106.805,111.44,136900.0],["2023-01-23",112.89,122.68,112.89,121.28,257800.0],["2023-01-24",119.6,120.49,116.12,118.99,308700.0],["2023-01-25",115.72,119.58,112.59,118.08,242900.0],["2023-01-26",120.12,120.87,116.6,120.14,192600.0],["2023-01-27",117.93,121.93,117.93,120.78,149900.0],["2023-01-30",117.84,119.0,113.82,114.47,190800.0],["2023-01-31",113.7,116.18,113.7,115.23,350400.0],["2023-02-01",117.27,123.35,117.27,122.6,727800.0],["2023-02-02",125.0,134.705,123.825,130.23,743900.0],["2023-02-03",125.48,133.015,123.84,127.93,326700.0],["2023-02-06",124.98,127.05,122.75,125.03,288600.0],["2023-02-07",125.54,128.37,122.93,127.32,216300.0],["2023-02-08",126.07,128.88,124.795,124.98,121900.0],["2023-02-09",127.2,131.0,127.2,127.58,286500.0],["2023-02-10",125.62,125.735,122.6,124.48,134300.0],["2023-02-13",124.76,127.44,123.85,126.46,176800.0],["2023-02-14",123.81,129.775,123.81,126.13,117000.0],["2023-02-15",124.12,128.09,124.12,127.32,88200.0],["2023-02-16",124.1,127.01,123.9,124.9,175800.0],["2023-02-17",124.36,124.608,119.98,121.4,163000.0],["2023-02-21",118.41,121.55,117.4,117.92,179200.0],["2023-02-22",117.15,119.41,116.02,117.97,177800.0],["2023-02-23",121.77,122.87,115.1,116.68,189900.0],["2023-02-24",113.77,116.17,112.105,115.6,158500.0],["2023-02-27",117.68,119.76,116.82,118.98,149400.0],["2023-02-28",118.11,124.29,116.655,124.15,227600.0],["2023-03-01",123.86,133.39,122.645,133.19,500800.0],["2023-03-02",130.0,132.98,128.27,131.36,325300.0],["2023-03-03",130.84,134.43,130.0,134.03,252200.0],["2023-03-06",133.87,135.73,129.31,129.98,207900.0],["2023-03-07",130.0,130.82,127.03,129.19,221600.0],["2023-03-08",130.04,133.81,128.75,132.39,217300.0],["2023-03-09",131.32,135.98,131.32,134.42,401800.0],["2023-03-10",133.83,134.84,122.55,126.27,364100.0],["2023-03-13",122.88,131.655,122.43,130.32,332800.0],["2023-03-14",134.0,136.21,129.77,132.21,193600.0],["2023-03-15",129.1,130.125,118.24,128.04,480400.0],["2023-03-16",126.67,135.08,125.94,134.28,204500.0],["2023-03-17",135.12,137.36,130.78,131.12,424900.0],["2023-03-20",131.2,133.05,128.1,132.42,198700.0],["2023-03-21",134.33,136.855,132.33,134.16,103900.0],["2023-03-22",134.16,136.31,131.33,131.51,183000.0],["2023-03-23",133.99,142.88,133.5,142.0,325100.0],["2023-03-24",140.47,140.47,135.33,136.25,150100.0],["2023-03-27",136.78,137.385,131.69,133.21,96400.0],["2023-03-28",132.79,134.3,127.4,131.99,127800.0],["2023-03-29",134.81,136.96,133.13,136.45,122100.0],["2023-03-30",138.01,139.99,137.493,139.15,130100.0],["2023-03-31",138.45,142.35,138.03,142.23,162300.0],["2023-04-03",141.08,141.67,136.11,138.1,181700.0],["2023-04-04",138.38,139.05,134.75,135.51,127400.0],["2023-04-05",134.78,134.95,127.445,129.02,199900.0],["2023-04-06",127.83,131.38,125.41,130.1,140000.0],["2023-04-10",129.13,136.02,128.2,135.54,143100.0],["2023-04-11",135.83,136.9,130.16,130.83,234100.0],["2023-04-12",133.07,134.57,121.35,121.5,256800.0],["2023-04-13",123.22,125.77,121.327,124.43,253500.0],["2023-04-14",124.88,125.365,118.67,121.05,326500.0],["2023-04-17",119.94,125.24,118.53,124.99,162300.0],["2023-04-18",126.27,126.65,119.73,121.15,308100.0],["2023-04-19",119.17,119.5,116.91,118.01,250600.0],["2023-04-20",115.99,118.36,115.31,116.01,187400.0],["2023-04-21",115.56,117.925,114.39,117.46,257800.0],["2023-04-24",117.05,117.6,113.5,115.3,253300.0],["2023-04-25",114.13,114.79,110.23,110.23,293400.0],["2023-04-26",111.79,113.645,110.56,110.76,329600.0],["2023-04-27",111.36,111.36,95.68,108.21,906100.0],["2023-04-28",108.21,109.47,106.65,108.47,244100.0],["2023-05-01",108.49,111.26,108.49,110.36,145800.0],["2023-05-02",110.86,111.23,105.47,106.44,278400.0],["2023-05-03",106.44,108.8,103.81,106.54,249300.0],["2023-05-04",90.69,96.16,83.765,84.5,1662500.0],["2023-05-05",83.98,88.52,81.69,88.29,1228900.0],["2023-05-08",88.48,89.99,84.0,85.18,506900.0],["2023-05-09",83.87,85.555,82.49,83.87,321400.0],["2023-05-10",85.74,85.74,82.58,83.7,390000.0],["2023-05-11",83.32,84.5,81.99,82.76,237200.0],["2023-05-12",83.22,83.533,81.092,82.43,259200.0],["2023-05-15",82.23,85.695,81.82,85.39,251500.0],["2023-05-16",84.74,86.07,83.99,85.48,220000.0],["2023-05-17",85.87,92.07,84.835,90.99,477900.0],["2023-05-18",91.26,97.5,90.82,97.04,701700.0],["2023-05-19",98.04,98.86,93.34,94.94,474200.0],["2023-05-22",93.99,96.98,93.75,96.3,284900.0],["2023-05-23",95.41,96.785,93.91,94.0,191000.0],["2023-05-24",90.78,93.09,89.34,91.58,239600.0],["2023-05-25",94.46,95.21,92.2,94.31,171400.0],["2023-05-26",95.49,104.52,94.75,102.88,404400.0],["2023-05-30",106.09,108.26,100.09,101.7,389600.0],["2023-05-31",99.89,100.9,96.38,99.17,489100.0],["2023-06-01",99.17,103.529,98.685,102.87,248900.0],["2023-06-02",104.18,105.0,99.835,101.92,218000.0],["2023-06-05",101.61,104.71,100.9,103.24,273000.0],["2023-06-06",102.26,108.14,101.54,106.0,239800.0],["2023-06-07",107.14,112.195,106.02,110.45,377700.0],["2023-06-08",110.67,111.03,108.01,109.59,162300.0],["2023-06-09",110.8,112.84,109.45,110.78,167800.0],["2023-06-12",112.33,117.38,111.4,117.0,350900.0],["2023-06-13",119.82,119.95,114.68,116.0,339800.0],["2023-06-14",115.93,118.405,115.0,118.17,401600.0],["2023-06-15",116.08,120.74,116.08,118.91,387900.0],["2023-06-16",121.06,121.06,116.32,117.89,3605000.0],["2023-06-20",116.35,119.38,113.92,118.77,404900.0],["2023-06-21",117.09,120.035,115.16,117.79,290100.0],["2023-06-22",116.75,120.725,116.45,120.67,265600.0],["2023-06-23",117.33,119.0,113.42,114.8,402900.0],["2023-06-26",115.22,119.4,113.94,113.96,211800.0],["2023-06-27",113.85,120.91,113.85,120.88,313200.0],["2023-06-28",118.16,120.43,117.17,118.6,194900.0],["2023-06-29",119.41,121.91,118.4,121.41,237400.0],["2023-06-30",122.81,122.81,117.85,117.97,241000.0],["2023-07-03",118.24,120.79,117.63,120.65,121500.0],["2023-07-05",120.56,120.56,115.98,116.41,231900.0],["2023-07-06",113.63,115.95,112.59,115.34,183200.0],["2023-07-07",115.46,117.57,114.56,115.81,156700.0],["2023-07-10",116.4,119.84,116.4,119.24,195100.0],["2023-07-11",119.49,120.51,117.94,120.51,112800.0],["2023-07-12",123.61,126.741,121.99,126.45,201000.0],["2023-07-13",127.95,132.05,127.17,130.78,213400.0],["2023-07-14",130.5,131.87,125.58,126.46,144600.0],["2023-07-17",126.31,130.005,126.31,129.59,212700.0],["2023-07-18",129.63,131.165,127.8,130.83,122200.0],["2023-07-19",131.71,133.1,129.16,129.57,192800.0],["2023-07-20",129.95,130.3,122.935,123.38,289000.0],["2023-07-21",125.3,126.63,123.52,124.3,146800.0],["2023-07-24",124.3,126.51,121.42,123.08,121200.0],["2023-07-25",124.28,127.49,124.28,124.81,163100.0],["2023-07-26",123.68,123.79,119.65,122.62,224000.0],["2023-07-27",125.66,126.565,120.43,121.07,189700.0],["2023-07-28",123.98,125.895,123.468,125.0,148100.0],["2023-07-31",125.1,130.47,125.1,129.01,370600.0],["2023-08-01",127.28,134.43,125.69,133.63,302700.0],["2023-08-02",130.31,130.55,124.94,127.26,362300.0],["2023-08-03",136.81,141.29,129.21,138.3,465800.0],["2023-08-04",137.23,139.15,132.9,136.85,263200.0],["2023-08-07",139.23,141.99,135.89,138.8,241300.0],["2023-08-08",135.86,137.275,133.02,135.64,173800.0],["2023-08-09",135.24,138.25,132.0,136.81,168300.0],["2023-08-10",138.42,141.535,137.065,139.15,181500.0],["2023-08-11",137.05,138.85,132.7,133.0,121100.0],["2023-08-14",131.82,133.83,130.97,132.16,147100.0],["2023-08-15",131.22,132.0,127.73,127.74,123200.0],["2023-08-16",127.36,127.52,124.14,124.25,127700.0],["2023-08-17",124.53,125.0,121.5,122.9,135100.0],["2023-08-18",120.75,124.84,120.7,123.61,127600.0],["2023-08-21",123.61,127.105,123.61,126.25,151500.0],["2023-08-22",128.64,128.82,124.26,127.55,137700.0],["2023-08-23",126.22,132.887,126.14,131.08,86700.0],["2023-08-24",132.65,133.83,124.75,125.38,138400.0],["2023-08-25",125.79,128.435,122.95,125.18,125500.0],["2023-08-28",126.22,128.165,124.51,127.8,148600.0],["2023-08-29",126.96,132.875,126.96,131.72,290400.0],["2023-08-30",130.26,132.8,129.3,132.03,133900.0],["2023-08-31",131.73,135.17,130.53,132.69,190500.0],["2023-09-01",133.89,133.89,129.52,130.59,135600.0],["2023-09-05",129.42,133.26,128.2,130.51,127000.0],["2023-09-06",130.68,132.16,124.465,126.45,190900.0],["2023-09-07",123.65,125.29,115.785,117.67,175200.0],["2023-09-08",117.49,117.77,111.85,113.04,192900.0],["2023-09-11",115.02,115.02,110.095,110.38,190400.0],["2023-09-12",109.38,111.655,108.1,111.45,194800.0],["2023-09-13",110.99,112.59,109.13,110.59,162300.0],["2023-09-14",111.78,114.87,110.55,113.97,131800.0],["2023-09-15",113.37,115.51,111.425,115.38,385500.0],["2023-09-18",114.8,117.565,114.195,114.66,122700.0],["2023-09-19",114.72,116.93,111.22,113.26,80200.0],["2023-09-20",113.73,114.81,110.011,110.29,106700.0],["2023-09-21",108.59,108.78,103.62,106.55,217800.0],["2023-09-22",107.44,109.55,105.8,106.88,130700.0],["2023-09-25",105.53,108.05,105.01,105.54,127600.0],["2023-09-26",104.69,106.83,104.36,106.06,146800.0],["2023-09-27",107.15,108.97,105.88,108.22,184500.0],["2023-09-28",108.11,114.35,107.35,112.8,201200.0],["2023-09-29",114.89,116.49,112.55,114.25,162200.0],["2023-10-02",113.75,115.1,112.0,114.98,200300.0],["2023-10-03",113.53,115.09,108.3,108.91,119600.0],["2023-10-04",109.86,114.495,109.86,114.02,123900.0],["2023-10-05",113.96,114.19,111.16,112.32,149200.0],["2023-10-06",111.11,116.81,111.11,115.1,103900.0],["2023-10-09",113.65,115.04,112.1,114.42,100200.0],["2023-10-10",114.48,118.97,114.48,117.68,112300.0],["2023-10-11",118.04,120.0,116.885,119.95,96600.0],["2023-10-12",120.55,121.335,117.82,119.65,91000.0],["2023-10-13",120.03,120.03,112.91,113.05,126500.0],["2023-10-16",113.53,117.56,113.53,116.3,99200.0],["2023-10-17",113.62,116.56,111.46,115.36,140800.0],["2023-10-18",113.12,115.49,112.3,112.79,86500.0],["2023-10-19",114.46,115.065,111.03,111.82,108300.0],["2023-10-20",112.04,112.27,107.13,107.21,113800.0],["2023-10-23",106.07,108.39,104.84,104.95,113000.0],["2023-10-24",106.32,108.66,105.34,107.69,119800.0],["2023-10-25",105.67,113.39,101.8,102.28,138300.0],["2023-10-26",102.44,104.845,101.48,102.0,138600.0],["2023-10-27",102.27,102.27,98.0,98.95,204200.0],["2023-10-30",99.53,99.53,94.01,96.47,181100.0],["2023-10-31",96.88,100.93,96.06,99.8,155800.0],["2023-11-01",98.53,98.785,92.29,96.75,513100.0],["2023-11-02",102.29,108.51,99.04,108.32,404900.0],["2023-11-03",110.21,114.645,109.67,112.11,228100.0],["2023-11-06",112.73,112.965,107.725,108.63,204900.0],["2023-11-07",107.67,111.1,105.68,105.92,159400.0],["2023-11-08",105.63,108.78,104.01,108.28,113800.0],["2023-11-09",109.72,112.22,106.51,106.73,139800.0],["2023-11-10",109.42,109.65,105.525,108.0,139300.0],["2023-11-13",106.26,107.515,105.15,106.97,118500.0],["2023-11-14",112.54,116.4,112.41,115.47,262900.0],["2023-11-15",116.11,121.44,115.21,117.04,151900.0],["2023-11-16",116.23,116.5,113.93,114.8,94100.0],["2023-11-17",116.57,116.715,113.53,113.67,159600.0],["2023-11-20",114.78,119.11,114.7,118.81,144600.0],["2023-11-21",116.86,117.41,114.47,115.18,135600.0],["2023-11-22",115.47,117.925,114.64,115.47,109300.0],["2023-11-24",114.26,114.89,112.92,114.73,47400.0],["2023-11-27",114.88,116.68,113.3,114.13,141300.0],["2023-11-28",113.1,113.31,109.982,111.5,259300.0],["2023-11-29",114.54,117.24,112.57,112.92,176200.0],["2023-11-30",113.0,113.465,109.6,110.6,161000.0],["2023-12-01",109.88,111.65,108.385,110.62,141400.0],["2023-12-04",110.9,111.04,107.42,108.46,142700.0],["2023-12-05",107.3,107.916,101.62,102.07,274000.0],["2023-12-06",103.86,104.47,100.87,102.0,224700.0],["2023-12-07",103.32,104.582,101.164,104.5,123300.0],["2023-12-08",104.23,115.22,104.23,114.81,237500.0],["2023-12-11",116.42,118.92,111.755,112.2,391400.0],["2023-12-12",111.8,114.13,111.51,112.71,108200.0],["2023-12-13",113.0,118.13,109.71,117.21,255900.0],["2023-12-14",119.23,127.56,119.01,126.61,338600.0],["2023-12-15",128.6,132.44,126.22,129.42,323300.0],["2023-12-18",128.58,128.8,124.82,127.59,117600.0],["2023-12-19",128.74,129.42,117.02,124.58,504800.0],["2023-12-20",124.12,127.42,120.52,120.74,165300.0],["2023-12-21",123.78,125.81,122.44,125.7,91300.0],["2023-12-22",127.22,127.72,124.94,126.67,71700.0],["2023-12-26",128.1,130.065,128.0,128.81,63300.0],["2023-12-27",129.99,130.42,126.108,128.01,83600.0],["2023-12-28",128.01,128.9,125.31,126.17,94400.0],["2023-12-29",126.08,126.35,121.425,122.08,151800.0],["2024-01-02",121.01,121.02,115.01,117.44,235100.0],["2024-01-03",115.0,118.28,112.94,116.8,187400.0],["2024-01-04",115.85,116.16,110.14,111.56,195600.0],["2024-01-05",111.56,119.04,111.56,113.23,251200.0],["2024-01-08",112.75,115.908,112.75,114.72,104000.0],["2024-01-09",114.5,118.08,113.0,117.28,117600.0],["2024-01-10",116.93,117.83,112.42,116.47,98900.0],["2024-01-11",115.93,117.72,113.53,116.48,147600.0],["2024-01-12",117.41,117.73,115.44,116.34,89300.0],["2024-01-16",114.69,118.57,113.87,117.55,91600.0],["2024-01-17",114.84,116.225,113.23,114.9,179100.0],["2024-01-18",117.82,118.77,116.44,117.58,148000.0],["2024-01-19",119.69,121.47,116.93,121.25,117200.0],["2024-01-22",123.0,125.615,122.83,124.0,160600.0],["2024-01-23",125.28,126.14,123.18,125.17,148800.0],["2024-01-24",126.25,127.05,122.89,123.01,100400.0],["2024-01-25",126.0,126.0,120.55,121.13,124700.0],["2024-01-26",119.78,120.02,115.51,116.53,129000.0],["2024-01-29",116.6,119.45,114.55,119.12,114100.0],["2024-01-30",118.35,118.35,109.87,110.0,206200.0],["2024-01-31",108.68,110.66,105.64,106.57,212900.0],["2024-02-01",107.58,107.58,103.32,106.83,285600.0],["2024-02-02",105.31,107.815,105.31,105.81,132400.0],["2024-02-05",105.81,108.75,104.52,107.67,180200.0],["2024-02-06",107.52,109.46,105.6,107.59,167700.0],["2024-02-07",108.73,110.29,105.63,109.11,144800.0],["2024-02-08",109.83,117.88,108.85,116.37,244200.0],["2024-02-09",117.72,126.66,117.72,124.96,228500.0],["2024-02-12",125.43,129.43,124.61,125.85,415500.0],["2024-02-13",116.64,125.305,116.54,120.61,364100.0],["2024-02-14",111.11,120.95,109.64,115.54,424400.0],["2024-02-15",115.24,117.12,107.0,107.6,460000.0],["2024-02-16",107.87,109.51,101.5,103.52,366300.0],["2024-02-20",102.22,105.6,101.92,104.94,356500.0],["2024-02-21",102.83,103.47,99.08,100.43,291800.0],["2024-02-22",104.81,105.99,97.565,98.4,321900.0],["2024-02-23",98.42,98.585,95.75,97.0,162700.0],["2024-02-26",97.79,98.807,95.85,95.96,114700.0],["2024-02-27",95.96,96.79,93.25,93.4,220800.0],["2024-02-28",92.02,94.5,90.99,93.15,153000.0],["2024-02-29",95.09,95.68,91.79,92.5,334100.0],["2024-03-01",93.97,95.12,91.8,94.0,293500.0],["2024-03-04",94.57,97.11,93.195,94.64,314300.0],["2024-03-05",93.5,93.635,89.69,91.19,202600.0],["2024-03-06",93.53,96.05,92.07,92.91,183000.0],["2024-03-07",94.18,96.4,93.7,96.24,204500.0],["2024-03-08",96.71,98.38,95.91,96.42,154800.0],["2024-03-11",94.96,96.57,93.76,94.43,175200.0],["2024-03-12",94.85,94.85,91.665,93.86,159200.0],["2024-03-13",92.65,94.06,90.32,90.73,190300.0],["2024-03-14",90.14,91.09,86.345,87.18,191300.0],["2024-03-15",86.0,87.375,84.05,84.13,358200.0],["2024-03-18",85.39,86.86,83.7,85.12,173200.0],["2024-03-19",84.31,87.07,83.833,85.55,134300.0],["2024-03-20",85.6,89.045,84.83,88.3,133600.0],["2024-03-21",90.43,96.25,89.94,95.78,348500.0],["2024-03-22",95.67,96.59,93.53,93.8,165500.0],["2024-03-25",92.03,94.6,91.63,93.21,137400.0],["2024-03-26",94.06,94.06,89.5,89.81,128300.0],["2024-03-27",90.46,91.87,89.01,91.09,109700.0],["2024-03-28",91.37,95.435,91.37,93.23,134700.0],["2024-04-01",92.73,96.001,92.46,94.94,131000.0],["2024-04-02",93.54,94.5,90.0,90.19,203000.0],["2024-04-03",89.0,89.94,87.8,88.8,218400.0],["2024-04-04",90.27,91.69,87.09,87.25,283500.0],["2024-04-05",86.74,87.83,83.36,83.52,249300.0],["2024-04-08",83.96,85.36,83.16,84.77,192500.0],["2024-04-09",85.64,87.11,84.885,86.02,280400.0],["2024-04-10",83.66,83.795,80.1,82.1,449000.0],["2024-04-11",82.46,88.13,81.05,87.84,253000.0],["2024-04-12",86.07,86.07,81.22,81.63,200500.0],["2024-04-15",82.07,82.95,77.58,78.51,217500.0],["2024-04-16",77.69,79.185,76.693,78.68,141900.0],["2024-04-17",79.0,79.65,76.94,77.13,124100.0],["2024-04-18",76.69,76.87,73.88,74.47,185400.0],["2024-04-19",73.82,74.385,72.77,73.44,211400.0],["2024-04-22",74.48,75.59,72.39,73.71,126800.0],["2024-04-23",73.7,76.12,73.7,74.56,165300.0],["2024-04-24",75.14,77.11,74.74,76.22,141600.0],["2024-04-25",75.83,83.23,75.74,83.07,346200.0],["2024-04-26",83.07,88.99,82.99,88.79,246500.0],["2024-04-29",88.79,91.65,88.13,90.36,175400.0],["2024-04-30",89.02,91.005,88.51,89.12,177100.0],["2024-05-01",87.55,91.0,86.73,87.28,292400.0],["2024-05-02",89.21,91.81,87.48,90.27,133400.0],["2024-05-03",92.8,94.95,91.445,92.25,185100.0],["2024-05-06",92.62,97.17,92.36,96.64,187900.0],["2024-05-07",96.44,99.98,95.6,97.0,228900.0],["2024-05-08",96.13,97.32,94.82,96.92,148700.0],["2024-05-09",111.23,128.81,109.33,124.34,848300.0],["2024-05-10",124.53,125.72,119.57,123.15,339000.0],["2024-05-13",123.39,127.095,122.76,124.01,184300.0],["2024-05-14",125.0,129.435,124.88,127.12,333100.0],["2024-05-15",129.84,129.84,126.12,129.53,177800.0],["2024-05-16",129.86,129.86,127.36,128.07,134800.0],["2024-05-17",128.07,129.635,125.5,127.54,97900.0],["2024-05-20",127.54,132.5,127.37,130.87,127300.0],["2024-05-21",129.11,129.5,124.91,126.02,165000.0],["2024-05-22",126.19,127.66,123.04,123.88,260300.0],["2024-05-23",124.08,125.93,118.57,119.93,210100.0],["2024-05-24",121.47,125.48,121.105,125.18,156200.0],["2024-05-28",126.24,131.5,126.01,129.45,230000.0],["2024-05-29",126.16,128.79,124.731,125.66,144800.0],["2024-05-30",125.36,127.45,123.74,126.24,144100.0],["2024-05-31",127.17,128.49,119.72,121.82,164000.0],["2024-06-03",125.31,125.31,118.4,120.7,152200.0],["2024-06-04",120.62,120.62,115.76,116.52,98200.0],["2024-06-05",118.04,124.0,118.04,123.86,121900.0],["2024-06-06",124.87,125.86,122.76,123.31,130500.0],["2024-06-07",122.98,125.03,118.235,118.89,109000.0],["2024-06-10",117.06,122.677,116.35,121.3,177800.0],["2024-06-11",120.48,123.99,118.44,123.91,156300.0],["2024-06-12",130.99,131.9,127.52,129.28,195300.0],["2024-06-13",129.07,129.93,123.0,126.84,219800.0],["2024-06-14",124.89,127.35,119.71,123.33,139200.0],["2024-06-17",122.69,124.93,118.945,124.5,179100.0],["2024-06-18",123.87,123.87,119.76,120.13,134000.0],["2024-06-20",118.71,121.56,117.23,119.7,235400.0],["2024-06-21",118.8,120.91,117.01,118.6,534100.0],["2024-06-24",118.13,121.0,115.8,115.84,154500.0],["2024-06-25",116.4,124.01,114.32,122.7,165300.0],["2024-06-26",122.22,124.58,120.118,121.69,116000.0],["2024-06-27",121.69,124.495,121.03,123.25,125700.0],["2024-06-28",124.29,128.325,122.77,124.38,388600.0],["2024-07-01",124.17,124.17,118.98,122.53,147700.0],["2024-07-02",122.57,128.49,121.25,128.24,118200.0],["2024-07-03",129.33,131.9,127.275,128.43,101700.0],["2024-07-05",129.53,134.16,127.773,134.01,198600.0],["2024-07-08",134.87,143.21,134.87,142.42,411700.0],["2024-07-09",142.54,147.7,138.44,147.6,309700.0],["2024-07-10",148.24,155.39,148.23,152.99,336500.0],["2024-07-11",156.63,160.14,149.921,155.15,359400.0],["2024-07-12",156.93,158.66,153.16,153.4,270200.0],["2024-07-15",154.01,160.175,152.64,155.22,254000.0],["2024-07-16",157.59,165.11,157.59,163.19,399600.0],["2024-07-17",157.43,163.45,155.16,157.12,327100.0],["2024-07-18",158.24,158.731,146.59,149.98,294100.0],["2024-07-19",149.27,151.32,144.06,145.19,218900.0],["2024-07-22",147.41,154.19,146.31,154.17,204300.0],["2024-07-23",151.12,158.11,151.12,155.57,147500.0],["2024-07-24",154.4,154.4,147.491,147.78,158700.0],["2024-07-25",145.93,151.49,140.52,143.74,233800.0],["2024-07-26",148.3,149.08,144.9,148.03,176100.0],["2024-07-29",148.93,150.735,141.48,144.18,160900.0],["2024-07-30",144.48,144.88,131.35,132.16,187600.0],["2024-07-31",137.4,142.32,135.92,141.95,327200.0],["2024-08-01",140.84,144.01,125.96,126.7,314900.0],["2024-08-02",121.43,122.675,110.53,113.52,455300.0],["2024-08-05",106.72,116.0,106.72,112.1,306600.0],["2024-08-06",115.27,115.45,109.5,113.49,217900.0],["2024-08-07",115.01,121.09,112.6,112.66,415300.0],["2024-08-08",112.66,125.16,110.28,124.58,585000.0],["2024-08-09",124.49,126.96,120.15,126.7,291200.0],["2024-08-12",128.0,131.89,126.52,128.47,219500.0],["2024-08-13",130.27,133.91,128.15,130.02,224500.0],["2024-08-14",132.2,132.2,128.44,128.51,159800.0],["2024-08-15",132.86,140.08,132.86,139.86,200700.0],["2024-08-16",139.12,142.75,137.87,139.82,187000.0],["2024-08-19",139.77,142.93,136.4,142.18,128800.0],["2024-08-20",141.77,142.62,137.61,139.26,120000.0],["2024-08-21",140.78,143.0,140.53,142.42,99500.0],["2024-08-22",142.28,142.66,135.98,137.09,102800.0],["2024-08-23",139.14,145.0,139.09,144.75,155700.0],["2024-08-26",143.54,146.5,142.1,144.52,187900.0],["2024-08-27",136.01,143.64,131.94,143.03,208200.0],["2024-08-28",142.8,144.13,136.94,138.49,146500.0],["2024-08-29",139.75,147.39,139.745,146.93,255400.0],["2024-08-30",147.82,147.82,141.4,144.66,160800.0],["2024-09-03",141.26,142.425,130.0,134.16,198600.0],["2024-09-04",133.53,137.795,131.47,135.61,116000.0],["2024-09-05",134.89,136.0,132.41,134.33,84500.0],["2024-09-06",133.74,133.74,127.37,130.54,159100.0],["2024-09-09",132.91,136.26,131.51,133.53,135500.0],["2024-09-10",133.39,133.39,128.98,132.71,125300.0],["2024-09-11",133.12,144.37,131.07,142.36,187200.0],["2024-09-12",142.45,144.54,139.0,141.51,112300.0],["2024-09-13",143.36,147.71,143.36,146.49,195800.0],["2024-09-16",144.66,148.55,143.98,148.23,116400.0],["2024-09-17",150.0,155.0,149.615,153.47,183300.0],["2024-09-18",154.89,165.26,152.46,156.87,240200.0],["2024-09-19",165.35,170.71,163.855,167.91,313200.0],["2024-09-20",166.23,166.8,161.885,163.57,382100.0],["2024-09-23",165.32,166.86,161.76,163.31,101600.0],["2024-09-24",164.87,167.98,164.18,164.86,109300.0],["2024-09-25",163.7,170.65,162.588,167.59,133900.0],["2024-09-26",175.0,178.927,169.69,175.52,247400.0],["2024-09-27",177.94,181.0,174.21,176.03,140800.0],["2024-09-30",172.91,175.93,168.56,171.51,289500.0],["2024-10-01",170.55,170.55,161.785,168.25,157100.0],["2024-10-02",166.88,172.92,166.88,169.62,118500.0],["2024-10-03",167.07,178.883,167.07,176.89,172300.0],["2024-10-04",182.28,182.45,177.22,179.39,158500.0],["2024-10-07",177.95,181.61,176.75,179.68,170600.0],["2024-10-08",179.8,184.34,178.44,181.36,121000.0],["2024-10-09",180.05,182.54,179.815,181.55,104700.0],["2024-10-10",177.56,181.01,175.0,181.0,124700.0],["2024-10-11",179.42,187.56,179.42,185.0,104100.0],["2024-10-14",184.87,187.37,183.87,185.14,113500.0],["2024-10-15",185.1,188.98,173.87,175.16,214000.0],["2024-10-16",178.41,178.41,170.57,172.34,219700.0],["2024-10-17",178.38,178.931,172.25,173.0,194800.0],["2024-10-18",174.3,176.48,169.1,174.97,145600.0],["2024-10-21",174.97,184.34,174.435,184.15,173600.0],["2024-10-22",185.02,188.48,181.95,185.33,173500.0],["2024-10-23",185.71,185.78,178.97,180.31,155700.0],["2024-10-24",184.82,185.7,179.5,181.15,112300.0],["2024-10-25",183.38,185.08,177.82,178.93,129100.0],["2024-10-28",179.05,184.88,178.545,181.86,77000.0],["2024-10-29",181.86,187.56,181.76,186.81,113700.0],["2024-10-30",183.83,187.406,182.03,182.19,82700.0],["2024-10-31",181.7,182.78,166.48,169.01,201900.0],["2024-11-01",170.38,175.98,169.75,170.6,155600.0],["2024-11-04",168.7,174.375,168.7,171.81,132200.0],["2024-11-05",171.88,177.98,169.975,177.16,233300.0],["2024-11-06",182.31,189.64,180.98,189.52,230400.0],["2024-11-07",200.0,227.625,190.245,225.51,564400.0],["2024-11-08",220.18,228.12,217.015,225.45,337500.0],["2024-11-11",225.57,225.57,211.5,215.26,235800.0],["2024-11-12",214.0,214.61,205.33,206.78,183600.0],["2024-11-13",206.23,208.66,201.185,202.32,138100.0],["2024-11-14",204.33,208.245,201.934,203.5,159300.0],["2024-11-15",203.22,203.22,192.75,193.58,189200.0],["2024-11-18",193.38,202.425,193.036,199.93,163300.0],["2024-11-19",197.14,210.435,197.14,208.49,146900.0],["2024-11-20",206.51,209.935,204.22,208.67,127700.0],["2024-11-21",213.03,215.52,206.97,210.5,174600.0],["2024-11-22",206.04,213.38,206.04,211.08,166500.0],["2024-11-25",212.41,216.55,209.46,215.27,212700.0],["2024-11-26",218.0,218.0,208.56,209.76,153100.0],["2024-11-27",210.85,211.39,201.24,204.85,164000.0],["2024-11-29",207.83,213.45,207.83,212.38,115700.0],["2024-12-02",215.0,222.6,213.37,217.08,199700.0],["2024-12-03",214.74,223.36,214.74,219.28,335800.0],["2024-12-04",220.0,229.64,219.647,223.42,212900.0],["2024-12-05",221.83,223.16,215.78,219.52,143800.0],["2024-12-06",221.04,233.52,219.835,231.88,277400.0],["2024-12-09",239.5,253.51,239.19,252.24,339700.0],["2024-12-10",251.38,252.0,242.275,243.88,165300.0],["2024-12-11",245.0,264.5,242.56,261.03,441400.0],["2024-12-12",256.6,265.39,252.05,257.62,231700.0],["2024-12-13",256.08,268.18,251.725,252.61,285600.0],["2024-12-16",247.1,249.46,241.14,247.105,273200.0],["2024-12-17",245.64,250.373,241.16,248.46,185600.0],["2024-12-18",251.46,252.92,223.78,226.69,342000.0],["2024-12-19",230.0,231.85,213.84,216.09,351200.0],["2024-12-20",211.52,218.06,210.91,216.65,673600.0],["2024-12-23",216.65,223.465,214.65,219.46,245600.0],["2024-12-24",222.93,229.19,219.825,227.17,105500.0],["2024-12-26",225.01,229.482,220.95,225.6,143400.0],["2024-12-27",224.05,224.95,216.72,220.86,130400.0],["2024-12-30",216.04,219.69,211.0,215.58,147600.0],["2024-12-31",217.99,221.135,214.53,214.53,168200.0],["2025-01-02",216.62,223.85,216.43,223.61,136100.0],["2025-01-03",226.95,234.35,221.82,234.35,147900.0],["2025-01-06",242.0,247.33,235.85,236.48,278000.0],["2025-01-07",238.51,241.344,227.53,230.94,189300.0],["2025-01-08",230.46,234.67,225.042,233.2,116800.0],["2025-01-10",227.16,232.66,221.64,231.38,138700.0],["2025-01-13",224.26,228.29,217.62,227.07,150200.0],["2025-01-14",229.86,237.758,229.7,232.96,187500.0],["2025-01-15",240.84,244.9,238.0,242.61,158200.0],["2025-01-16",245.26,249.18,241.07,242.93,154000.0],["2025-01-17",247.38,252.45,244.77,250.97,123900.0],["2025-01-21",252.75,256.775,247.02,254.26,177200.0],["2025-01-22",256.74,261.62,251.898,255.77,161500.0],["2025-01-23",250.72,257.975,247.4,257.0,130100.0],["2025-01-24",257.59,259.4,246.06,247.61,130800.0],["2025-01-27",234.4,234.495,182.56,185.9,561500.0],["2025-01-28",190.83,197.51,180.82,196.8,333600.0],["2025-01-29",197.21,202.08,191.17,194.43,225900.0],["2025-01-30",196.35,206.91,195.34,203.76,244900.0],["2025-01-31",204.54,214.76,200.862,204.2,312100.0],["2025-02-03",195.61,212.4,195.0,204.66,303100.0],["2025-02-04",204.45,215.0,202.59,214.61,277400.0],["2025-02-05",214.64,225.36,214.45,222.99,423800.0],["2025-02-06",222.8,222.8,175.08,176.32,777900.0],["2025-02-07",179.66,191.73,175.01,179.88,433700.0],["2025-02-10",176.0,181.74,169.0,171.84,496600.0],["2025-02-11",169.0,173.85,166.51,167.0,265500.0],["2025-02-12",163.48,169.85,162.05,167.86,277500.0],["2025-02-13",166.73,172.843,164.45,169.59,299700.0],["2025-02-14",170.3,177.41,167.5,177.41,248700.0],["2025-02-18",180.51,187.82,179.69,183.37,239700.0],["2025-02-19",181.99,182.59,173.25,176.5,402000.0],["2025-02-20",178.06,183.89,175.9,180.11,203000.0],["2025-02-21",181.6,184.99,177.42,179.93,268100.0],["2025-02-24",179.74,180.0,162.93,169.2,415500.0],["2025-02-25",167.21,167.795,157.94,160.21,302700.0],["2025-02-26",167.7,172.695,160.97,167.97,176600.0],["2025-02-27",169.12,169.735,152.68,153.04,365000.0],["2025-02-28",152.0,156.873,145.55,155.15,521800.0],["2025-03-03",157.64,162.45,150.142,152.4,297500.0],["2025-03-04",149.81,156.7,147.284,152.42,358000.0],["2025-03-05",158.7,182.68,155.88,182.19,717400.0],["2025-03-06",175.35,205.0,172.157,178.08,817300.0],["2025-03-07",177.09,177.99,159.77,174.84,403200.0],["2025-03-10",165.01,168.005,147.88,150.28,440300.0],["2025-03-11",149.94,159.92,146.01,156.4,370600.0],["2025-03-12",162.22,168.32,160.61,166.46,390300.0],["2025-03-13",166.81,168.75,155.19,158.42,704200.0],["2025-03-14",162.4,170.26,162.4,167.03,286400.0],["2025-03-17",167.03,172.43,166.89,170.46,265500.0],["2025-03-18",166.55,178.55,166.125,177.79,406400.0],["2025-03-19",178.36,184.807,174.0,181.11,347000.0],["2025-03-20",179.22,182.25,174.105,177.25,237300.0],["2025-03-21",175.73,180.35,172.5,178.26,377400.0],["2025-03-24",184.38,190.33,183.355,188.29,210800.0],["2025-03-25",186.55,189.04,183.12,186.27,187000.0],["2025-03-26",184.59,185.44,173.825,178.11,268700.0],["2025-03-27",173.89,175.72,165.27,166.65,211800.0],["2025-03-28",163.2,163.81,150.45,152.41,233700.0],["2025-03-31",148.6,154.77,142.25,152.87,357800.0],["2025-04-01",150.97,157.35,145.75,154.56,232100.0],["2025-04-02",148.53,160.775,148.32,158.26,223400.0],["2025-04-03",145.0,146.15,126.65,127.4,495500.0],["2025-04-04",120.0,122.63,105.4,119.23,643800.0],["2025-04-07",109.83,133.53,108.695,122.85,508100.0],["2025-04-08",133.04,133.39,113.815,116.79,358600.0],["2025-04-09",119.35,150.8,114.74,149.9,685400.0],["2025-04-10",140.33,140.33,126.0,130.05,355200.0],["2025-04-11",130.04,131.655,123.86,130.0,322300.0],["2025-04-14",138.05,143.46,132.74,137.24,378600.0],["2025-04-15",137.55,141.15,135.5,138.24,184400.0],["2025-04-16",131.82,134.945,125.19,129.78,290300.0],["2025-04-17",130.17,131.0,125.46,129.47,197000.0],["2025-04-21",125.92,127.48,123.59,126.57,137000.0],["2025-04-22",128.16,133.78,127.3,130.41,160300.0],["2025-04-23",138.21,146.193,136.275,137.74,299100.0],["2025-04-24",140.21,153.0,140.21,148.95,249600.0],["2025-04-25",147.23,154.57,147.035,153.04,178900.0],["2025-04-28",153.14,155.035,144.445,148.6,217000.0],["2025-04-29",147.46,149.63,144.85,146.79,130600.0],["2025-04-30",140.31,147.17,138.74,146.86,181600.0],["2025-05-01",154.6,160.79,149.72,156.53,320900.0],["2025-05-02",160.79,167.863,160.27,163.82,262500.0],["2025-05-05",162.2,167.335,160.77,165.27,332100.0],["2025-05-06",161.26,166.71,159.01,165.27,239200.0],["2025-05-07",164.25,166.835,158.63,166.2,282500.0],["2025-05-08",184.92,192.45,173.137,188.5,594900.0],["2025-05-09",190.09,195.56,185.49,190.01,319200.0],["2025-05-12",207.0,211.177,200.95,204.63,342800.0],["2025-05-13",205.69,209.31,203.86,204.43,385000.0],["2025-05-14",204.76,206.578,198.82,203.0,324800.0],["2025-05-15",199.03,206.57,196.38,206.0,288200.0],["2025-05-16",206.0,213.0,201.931,210.67,352100.0],["2025-05-19",201.37,207.64,200.01,205.9,213800.0],["2025-05-20",204.42,208.75,203.04,206.54,142300.0],["2025-05-21",203.02,209.25,198.704,201.12,194900.0],["2025-05-22",199.67,206.01,197.62,204.03,309300.0],["2025-05-23",198.0,200.15,194.88,197.59,252200.0],["2025-05-27",202.48,207.553,198.39,200.21,255000.0],["2025-05-28",200.52,202.58,195.078,197.66,174100.0],["2025-05-29",203.67,203.67,195.65,197.08,113800.0],["2025-05-30",193.99,197.51,187.0,196.07,314800.0],["2025-06-02",195.92,200.561,195.371,199.98,186900.0],["2025-06-03",199.97,206.389,198.085,205.49,174500.0],["2025-06-04",207.34,209.84,202.75,202.78,203900.0],["2025-06-05",205.6,207.66,198.2,200.63,184000.0],["2025-06-06",205.11,207.43,202.98,205.84,131300.0],["2025-06-09",209.0,216.98,207.185,213.03,277600.0],["2025-06-10",214.48,216.32,208.44,215.25,280600.0],["2025-06-11",217.98,227.71,214.4,215.6,402100.0],["2025-06-12",209.25,218.66,204.0,214.1,216500.0],["2025-06-13",207.44,212.41,206.26,210.27,243800.0],["2025-06-16",216.27,222.14,215.073,218.48,296400.0],["2025-06-17",217.0,223.07,217.0,220.64,179500.0],["2025-06-18",221.67,230.5,220.13,228.17,334200.0],["2025-06-20",230.0,230.71,219.32,228.3,260600.0],["2025-06-23",226.36,232.41,222.292,232.34,208900.0],["2025-06-24",236.88,243.355,234.915,241.6,175800.0],["2025-06-25",230.0,230.93,199.29,203.75,1087700.0],["2025-06-26",201.48,209.54,200.78,208.99,1502500.0],["2025-06-27",212.87,215.16,208.3,212.93,1319200.0],["2025-06-30",213.98,214.94,207.89,213.08,703200.0],["2025-07-01",210.68,213.99,201.985,206.15,640900.0],["2025-07-02",207.91,209.81,204.11,209.36,366000.0],["2025-07-03",209.87,214.13,207.11,212.84,175200.0],["2025-07-07",208.64,210.565,202.147,202.94,230000.0],["2025-07-08",205.36,209.1,201.875,208.14,335000.0],["2025-07-09",207.16,213.0,203.878,210.57,266700.0],["2025-07-10",211.85,212.0,204.35,209.47,133600.0],["2025-07-11",207.06,210.565,204.99,206.4,181500.0],["2025-07-14",205.8,207.795,200.0,205.77,140400.0],["2025-07-15",209.6,213.62,203.62,204.38,297800.0],["2025-07-16",204.38,206.42,198.96,205.65,251200.0],["2025-07-17",207.55,212.903,205.55,209.22,156000.0],["2025-07-18",214.05,216.035,208.99,215.4,267900.0],["2025-07-21",217.41,222.37,210.62,210.72,251400.0],["2025-07-22",209.68,211.49,194.5,197.95,492000.0],["2025-07-23",197.6,197.84,189.27,197.84,277400.0],["2025-07-24",196.05,200.0,191.91,193.62,202400.0],["2025-07-25",194.01,194.172,189.0,190.16,255000.0],["2025-07-28",198.1,198.16,192.62,194.76,243200.0],["2025-07-29",198.86,202.595,192.4,193.47,237900.0],["2025-07-30",195.73,200.92,192.19,195.38,209600.0],["2025-07-31",194.42,204.51,194.42,202.85,522700.0],["2025-08-01",191.68,199.305,186.49,193.09,403900.0],["2025-08-04",196.2,200.36,195.38,200.36,210900.0],["2025-08-05",201.26,204.71,193.72,197.73,228500.0],["2025-08-06",193.41,211.37,187.56,210.7,884400.0],["2025-08-07",215.99,216.38,192.0,198.8,1114200.0],["2025-08-08",198.055,202.15,195.75,199.57,453500.0],["2025-08-11",199.34,209.34,199.12,203.06,324900.0],["2025-08-12",206.24,216.82,204.3,216.66,436200.0],["2025-08-13",219.6,220.988,214.64,218.24,239400.0],["2025-08-14",219.67,228.705,213.66,226.74,523700.0],["2025-08-15",227.01,228.49,214.96,221.44,355400.0],["2025-08-18",220.66,230.43,220.24,226.71,294100.0],["2025-08-19",225.19,227.92,212.25,212.77,255100.0],["2025-08-20",210.22,222.28,204.605,221.6,465900.0],["2025-08-21",219.06,224.82,217.64,223.89,264600.0],["2025-08-22",223.5,242.71,221.525,240.98,452600.0],["2025-08-25",240.0,240.0,231.289,231.63,417600.0],["2025-08-26",232.6,248.86,232.28,245.94,538100.0],["2025-08-27",245.0,248.38,238.49,238.75,365700.0],["2025-08-28",241.26,249.88,238.75,242.97,411300.0],["2025-08-29",242.66,247.52,238.75,241.67,302200.0],["2025-09-02",236.59,236.59,229.0,232.83,359100.0],["2025-09-03",231.4,232.635,222.12,224.49,271500.0],["2025-09-04",222.77,232.28,222.77,230.5,378500.0],["2025-09-05",234.22,237.036,229.64,234.77,204600.0],["2025-09-08",239.48,245.41,236.125,244.57,300400.0],["2025-09-09",245.77,249.74,243.25,247.215,352800.0],["2025-09-10",250.0,254.0,243.79,245.57,259100.0],["2025-09-11",248.59,258.97,248.59,258.57,402500.0],["2025-09-12",259.31,260.22,255.084,260.0,257400.0],["2025-09-15",264.28,285.1,262.5,279.13,604100.0],["2025-09-16",279.85,289.33,279.85,288.605,497200.0],["2025-09-17",288.92,288.92,272.7,278.22,354000.0],["2025-09-18",292.39,308.903,287.97,305.37,462300.0],["2025-09-19",307.93,313.928,303.17,312.85,770900.0],["2025-09-22",313.365,318.21,298.0,303.88,485000.0],["2025-09-23",304.79,318.37,302.06,318.045,412200.0],["2025-09-24",319.0,319.0,292.0,293.69,434400.0],["2025-09-25",282.21,298.04,281.04,294.36,356700.0],["2025-09-26",294.61,295.825,286.71,292.76,250000.0],["2025-09-29",298.33,304.0,290.12,293.1,233400.0],["2025-09-30",293.0,301.78,291.01,301.31,290900.0],["2025-10-01",297.49,301.98,289.53,295.71,464400.0],["2025-10-02",301.88,308.0,293.94,300.03,348200.0],["2025-10-03",303.88,314.68,302.485,308.17,322700.0],["2025-10-06",317.76,323.66,313.396,314.1,245200.0],["2025-10-07",314.1,320.81,300.201,302.0,253800.0],["2025-10-08",303.05,313.79,297.375,312.79,296700.0],["2025-10-09",307.35,309.94,302.875,309.94,142200.0],["2025-10-10",310.41,314.499,276.26,277.65,373800.0],["2025-10-13",296.57,296.57,287.01,294.44,218800.0],["2025-10-14",283.85,299.19,282.428,288.8,270000.0],["2025-10-15",297.95,302.5,284.42,290.0,248800.0],["2025-10-16",290.19,295.0,282.84,288.5,320800.0],["2025-10-17",280.86,287.775,272.41,272.67,360200.0],["2025-10-20",278.48,294.09,275.0,291.42,303200.0],["2025-10-21",290.53,295.99,284.43,289.76,181900.0],["2025-10-22",283.38,286.79,263.14,265.49,451400.0],["2025-10-23",263.12,275.865,263.12,273.57,357100.0],["2025-10-24",282.97,286.32,267.12,268.11,211400.0],["2025-10-27",274.26,279.7,272.75,276.8,241500.0],["2025-10-28",276.8,279.6,265.0,271.26,290100.0],["2025-10-29",275.73,285.025,272.825,277.63,184700.0],["2025-10-30",278.48,285.011,275.22,277.14,182500.0],["2025-10-31",282.76,295.77,279.465,289.64,343000.0],["2025-11-03",292.86,297.65,287.34,288.24,289400.0],["2025-11-04",273.37,287.24,269.64,279.31,353100.0],["2025-11-05",279.5,288.0,277.9,279.07,396500.0],["2025-11-06",329.0,386.0,327.0,339.81,1556100.0],["2025-11-07",323.05,330.0,299.08,326.94,527800.0],["2025-11-10",342.16,347.5,320.0,321.49,471000.0],["2025-11-11",315.07,320.79,305.01,306.66,257700.0],["2025-11-12",310.0,317.225,303.03,305.85,317300.0],["2025-11-13",300.775,303.45,279.5,288.66,404200.0],["2025-11-14",275.19,297.78,275.19,282.58,372500.0],["2025-11-17",278.82,285.415,265.195,268.85,310500.0],["2025-11-18",263.49,268.76,252.02,255.49,452200.0],["2025-11-19",256.2,278.0,255.97,270.3,390800.0],["2025-11-20",284.31,287.67,251.16,252.76,386800.0],["2025-11-21",252.6,274.38,243.677,267.87,439000.0],["2025-11-24",269.83,284.32,269.83,279.61,233800.0],["2025-11-25",279.61,289.421,264.79,286.64,225400.0],["2025-11-26",286.77,295.83,284.28,289.29,262200.0],["2025-11-28",294.99,301.53,292.675,297.7,128300.0],["2025-12-01",289.61,296.8,284.32,287.11,365600.0],["2025-12-02",293.68,310.0,288.89,307.9,382600.0],["2025-12-03",313.61,349.0,310.52,346.5,745000.0],["2025-12-04",342.8,367.41,340.1,350.49,675500.0],["2025-12-05",351.85,357.31,344.47,352.05,474200.0],["2025-12-08",360.46,366.3,355.68,361.95,296200.0],["2025-12-09",357.92,372.12,356.67,366.49,290400.0],["2025-12-10",364.64,381.41,364.64,376.36,350800.0],["2025-12-11",372.41,387.52,368.28,385.61,517600.0],["2025-12-12",384.65,386.0,357.31,362.05,506300.0],["2025-12-15",373.0,377.64,360.49,363.25,326800.0],["2025-12-16",356.94,367.82,353.585,363.6,266000.0],["2025-12-17",365.42,374.705,346.3,356.09,484500.0],["2025-12-18",374.31,379.28,356.26,358.73,283600.0],["2025-12-19",361.36,379.0,361.31,366.61,465500.0],["2025-12-22",378.77,385.475,372.43,376.5,336300.0],["2025-12-23",375.74,383.65,369.685,381.83,209400.0],["2025-12-24",381.81,381.99,376.86,378.07,67200.0],["2025-12-26",382.29,382.72,370.54,377.11,148900.0],["2025-12-29",371.73,375.265,366.45,369.21,226500.0],["2025-12-30",369.77,370.685,361.06,363.77,166500.0],["2025-12-31",369.15,369.83,352.42,353.19,265000.0],["2026-01-02",365.57,373.875,359.01,369.96,329700.0],["2026-01-05",375.43,382.85,329.17,333.03,470600.0],["2026-01-06",334.0,345.02,324.21,344.75,333500.0],["2026-01-07",337.83,345.47,327.5,342.73,233200.0],["2026-01-08",340.09,340.735,329.5,333.1,224400.0],["2026-01-09",335.05,348.565,333.0,342.2,251900.0],["2026-01-12",330.002,348.5,330.002,344.53,158300.0],["2026-01-13",348.21,364.74,345.82,350.63,201200.0],["2026-01-14",344.4,351.52,336.6,349.2,248600.0],["2026-01-15",365.83,367.275,353.24,353.52,255900.0],["2026-01-16",359.17,383.33,357.5,371.44,214800.0],["2026-01-20",361.45,374.93,357.5,363.13,196400.0],["2026-01-21",371.02,381.59,359.985,377.71,206800.0],["2026-01-22",385.0,393.8,362.05,362.73,217200.0],["2026-01-23",363.45,367.49,341.055,342.9,221600.0],["2026-01-26",345.02,351.85,340.78,345.49,199500.0],["2026-01-27",351.79,365.99,350.0,358.08,209700.0],["2026-01-28",365.45,378.372,349.023,361.12,188500.0],["2026-01-29",359.07,371.5,348.75,365.58,290800.0],["2026-01-30",359.925,384.93,359.925,363.11,553600.0],["2026-02-02",352.64,382.5,352.64,374.18,278000.0],["2026-02-03",381.86,398.59,348.05,351.47,569500.0],["2026-02-04",357.17,371.79,338.59,347.96,633600.0],["2026-02-05",384.42,438.19,337.505,410.29,1329800.0],["2026-02-06",424.86,440.0,400.67,418.69,543200.0],["2026-02-09",419.0,433.83,415.0,417.36,350600.0],["2026-02-10",420.36,429.28,410.43,413.76,342100.0],["2026-02-11",420.0,437.393,414.66,436.28,235900.0],["2026-02-12",446.5,446.955,416.01,423.2,383300.0],["2026-02-13",414.53,431.0,410.4,420.23,437400.0],["2026-02-17",413.08,420.77,392.95,414.05,253800.0],["2026-02-18",414.55,428.345,403.97,410.72,271600.0],["2026-02-19",404.74,410.85,389.21,396.57,271000.0],["2026-02-20",395.31,418.0,393.515,406.97,254300.0],["2026-02-23",411.35,411.35,388.0,396.01,236200.0],["2026-02-24",400.15,410.99,395.0,404.79,247400.0],["2026-02-25",406.5,426.75,406.25,418.17,358700.0],["2026-02-26",419.37,419.37,385.0,397.86,308100.0],["2026-02-27",391.4,399.17,383.04,397.88,406400.0],["2026-03-02",390.06,441.49,390.06,440.8,350500.0],["2026-03-03",418.59,421.29,395.48,406.41,437300.0],["2026-03-04",409.775,417.711,380.11,383.47,432400.0],["2026-03-05",377.19,391.84,351.82,356.09,506000.0],["2026-03-06",343.22,353.94,325.1,327.35,540700.0],["2026-03-09",316.24,357.53,305.21,356.34,774600.0],["2026-03-10",356.495,373.24,354.0,355.3,350400.0],["2026-03-11",353.51,364.49,348.6,350.93,255600.0],["2026-03-12",341.12,346.67,310.845,322.88,445100.0],["2026-03-13",333.39,342.94,321.87,326.13,261300.0],["2026-03-16",338.28,355.0,338.24,341.69,312000.0],["2026-03-17",341.58,352.0,338.66,346.0,242900.0],["2026-03-18",351.94,357.46,343.26,343.78,267800.0],["2026-03-19",331.12,362.8,328.0,356.43,204300.0],["2026-03-20",356.45,358.5,322.91,325.32,4028500.0],["2026-03-23",339.3,364.175,336.0,346.17,548300.0],["2026-03-24",338.28,357.85,337.0,354.35,329500.0],["2026-03-25",359.42,375.275,345.79,354.5,330000.0],["2026-03-26",344.48,347.73,331.55,334.67,283300.0],["2026-03-27",328.16,335.57,319.01,327.2,385400.0],["2026-03-30",331.13,333.15,306.62,311.23,520200.0],["2026-03-31",316.48,351.28,316.48,345.35,543800.0],["2026-04-01",354.78,366.385,349.84,354.33,348600.0],["2026-04-02",331.5,351.64,330.125,347.05,290800.0],["2026-04-06",346.14,366.43,343.77,363.94,411600.0],["2026-04-07",360.0,372.61,355.37,371.5,359200.0],["2026-04-08",400.0,403.05,379.05,394.92,352700.0],["2026-04-09",394.9,408.0,392.765,406.69,340800.0],["2026-04-10",413.23,430.015,408.0,420.32,266600.0],["2026-04-13",418.42,448.2,415.96,447.08,368100.0],["2026-04-14",452.73,460.28,444.5,446.04,365000.0],["2026-04-15",441.25,458.27,441.18,454.15,235900.0],["2026-04-16",457.51,474.0,448.0,470.56,324100.0],["2026-04-17",484.05,505.0,480.0,503.63,442100.0],["2026-04-20",505.42,532.835,501.53,528.1,422300.0],["2026-04-21",530.78,539.99,515.33,523.57,485300.0],["2026-04-22",536.05,543.87,518.3,524.51,295800.0],["2026-04-23",533.14,560.57,526.87,556.13,376100.0],["2026-04-24",569.99,591.13,568.01,570.26,365100.0],["2026-04-27",567.61,574.03,536.273,547.98,387700.0],["2026-04-28",515.0,536.64,502.78,515.67,314000.0],["2026-04-29",523.34,538.0,511.53,527.2,341300.0],["2026-04-30",537.47,562.16,525.26,562.15,469000.0],["2026-05-01",553.72,567.5,550.43,558.63,225300.0],["2026-05-04",560.54,574.61,555.071,564.68,294200.0],["2026-05-05",575.75,599.02,569.285,596.64,285200.0],["2026-05-06",612.53,627.0,588.675,623.33,649100.0],["2026-05-07",835.05,845.0,759.05,797.31,1266500.0],["2026-05-08",803.0,839.03,783.0,833.08,639900.0],["2026-05-11",833.08,901.81,810.8,901.48,693200.0],["2026-05-12",874.88,881.16,795.26,847.19,658300.0],["2026-05-13",859.9,859.9,804.34,835.31,471700.0],["2026-05-14",825.55,839.99,800.0,820.21,524000.0],["2026-05-15",783.1,794.36,759.801,774.06,551500.0],["2026-05-18",785.0,785.0,707.23,725.59,449500.0],["2026-05-19",677.25,704.66,657.38,693.66,1029800.0],["2026-05-20",686.505,703.45,668.48,697.0,1608200.0],["2026-05-21",696.27,723.7,693.11,711.79,669500.0],["2026-05-22",723.05,744.5,718.0,728.56,398500.0],["2026-05-26",758.0,764.48,721.295,743.12,692900.0],["2026-05-27",752.91,753.465,702.72,726.21,412000.0],["2026-05-28",727.3,740.0,700.335,729.51,367300.0],["2026-05-29",733.57,733.57,687.7,710.2,665900.0],["2026-06-01",688.89,698.0,661.82,665.01,549000.0],["2026-06-02",684.5,704.98,682.19,701.08,472800.0],["2026-06-03",722.08,722.92,675.5,712.75,613500.0],["2026-06-04",685.0,721.345,664.0,706.98,456200.0],["2026-06-05",670.0,695.53,620.12,625.68,696700.0],["2026-06-08",656.355,668.78,632.5,664.28,434600.0],["2026-06-09",682.91,692.3,609.15,659.52,541000.0],["2026-06-10",656.02,694.0,647.56,664.23,489200.0],["2026-06-11",686.3,723.2,674.0,721.24,488500.0],["2026-06-12",727.38,742.96,715.72,729.89,432700.0],["2026-06-15",750.0,769.47,728.45,742.46,582200.0],["2026-06-16",759.64,759.64,683.29,684.86,499900.0],["2026-06-17",700.11,707.8,672.46,677.21,394900.0],["2026-06-18",707.5,732.09,689.755,729.04,671900.0],["2026-06-22",736.35,755.52,718.285,753.12,802200.0],["2026-06-23",693.78,725.71,687.01,706.9,418800.0],["2026-06-24",712.4,728.47,681.36,692.47,542900.0],["2026-06-25",737.28,741.83,672.535,675.7,554500.0],["2026-06-26",653.89,690.0,625.84,672.19,3537200.0],["2026-06-29",675.47,712.81,642.24,710.47,535000.0],["2026-06-30",710.47,757.8,707.49,745.56,536900.0],["2026-07-01",727.5,733.0,695.0,703.84,298300.0],["2026-07-02",703.11,709.88,586.15,601.66,852000.0],["2026-07-06",609.81,643.57,608.88,615.46,405017.539688],["2026-07-07",580,599.25,564,592.19,823224.344725],["2026-07-08",585.04,615.62,580,612.13,514864.011497],["2026-07-09",655.51,672.635,647.745,648.15,465907.391817],["2026-07-10",636,643.6169,620.635,628.94,246621.305656],["2026-07-13",607.15,624.92,596.83,602.55,265405.480921],["2026-07-14",634.98,634.98,605.77,623.83,275475.390539],["2026-07-15",636.04,636.13,585.94,612.38,278875.011904],["2026-07-16",583.51,595.49,556.31,564.59,663500.68735],["2026-07-17",540.25,571.21,520.02,554.97,489501.14204],["2026-07-20",563.33,575,553.02,555.15,429175.074075],["2026-07-21",592.56,593,572.75,590.18,531451.032399],["2026-07-22",572,597.25,570.955,590.67,340458.348577],["2026-07-23",572.86,589.38,566.43,576.41,190198.530324],["2026-07-24",566.95,569.5,531.815,554.46,431061.098269],["2026-07-27",560,562,507.13,522.67,373787.585566],["2026-07-28",495,500,464.0101,491.1,511607.515627],["2026-07-29",485,489.66,459.01,462.16,511977.395424],["2026-07-30",497.43,536.32,490.56,527.87,664879.397639],["2026-07-31",559.24,575,534.875,535.2,470859.2843],["2026-08-03",519.54,559.18,511.31,550.32,355486.774266],["2026-08-04",590.57,596.37,575,583.06,457673.756135],["2026-08-05",569.38,587.92,543.12,543.12,666904.874984],["2026-08-06",684.88,693.665,622.69,687.5,1396527.025111],["2026-08-07",713.59,762.6499,710,725.28,725777.571272],["2026-08-10",731.1,744.6399,706.15,720.93,172404.250088],["2026-08-11",698.05,699.5,665.89,667.1,395777.030735],["2026-08-12",706.12,715.49,678.57,680.52,430083.38185],["2026-08-13",673.27,709.0599,671.11,687.93,340056.012986],["2026-08-14",690,715.72,685.565,711.91,291939.29279]]}