{"t":"CEG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-19",36.6357,41.4562,36.6357,40.4921,129900.0],["2022-01-20",39.4798,46.6334,39.4798,43.3844,153400.0],["2022-01-21",41.4562,48.1567,41.408,43.3844,329500.0],["2022-01-24",43.3073,43.3844,40.3764,41.2634,110000.0],["2022-01-25",40.9742,43.3073,39.8462,40.3938,23500.0],["2022-01-26",43.3941,43.4423,40.7332,41.6683,90500.0],["2022-01-27",45.5633,47.8386,42.1793,44.1171,151600.0],["2022-01-28",42.9506,45.8911,42.565,45.0716,43600.0],["2022-01-31",44.3485,46.2767,44.3485,46.2767,71300.0],["2022-02-01",45.7947,48.2049,45.3608,47.9928,298800.0],["2022-02-02",48.2387,54.2113,48.0121,51.1069,23860900.0],["2022-02-03",50.3163,54.539,48.4942,51.695,8425500.0],["2022-02-04",50.7116,52.3795,48.3206,48.3399,6757800.0],["2022-02-07",48.2049,48.2435,44.3485,44.416,9432500.0],["2022-02-08",43.5098,45.8525,42.5842,43.8665,7277500.0],["2022-02-09",43.1434,45.7465,42.3046,45.6115,4393100.0],["2022-02-10",43.8761,46.7588,43.7508,45.3608,2450000.0],["2022-02-11",45.0812,47.1541,44.4064,46.3635,3456800.0],["2022-02-14",46.4599,47.2408,45.303,46.3828,2155000.0],["2022-02-15",45.9875,46.7106,45.5054,46.2767,2359800.0],["2022-02-16",46.0068,46.7299,45.2644,45.5055,5855300.0],["2022-02-17",44.657,45.3897,43.5676,43.664,3142600.0],["2022-02-18",43.529,44.2521,43.1916,43.7797,2018700.0],["2022-02-22",43.7797,44.04,41.9287,41.9769,2611100.0],["2022-02-23",42.1215,42.4107,40.6657,41.543,2791200.0],["2022-02-24",41.7374,43.1303,40.8379,42.8691,2447900.0],["2022-02-25",42.8498,43.4592,42.3081,42.4726,2040700.0],["2022-02-28",41.8825,45.0938,41.07,44.4748,5534900.0],["2022-03-01",44.1266,46.477,43.8654,46.2255,4212900.0],["2022-03-02",46.4287,48.6534,45.7806,47.8409,3517100.0],["2022-03-03",48.1891,48.6824,45.9905,47.8989,2072200.0],["2022-03-04",47.5604,49.3691,46.6705,49.3305,2544600.0],["2022-03-07",49.3885,50.8587,48.2374,49.9592,2726900.0],["2022-03-08",49.5046,53.509,49.1854,50.6072,3873700.0],["2022-03-09",50.7233,51.9227,48.9339,49.6496,3050600.0],["2022-03-10",48.9145,49.9495,47.6571,49.64,2692700.0],["2022-03-11",49.7367,50.1429,46.7092,47.7054,3034100.0],["2022-03-14",50.1623,50.1623,46.9993,49.2821,2916600.0],["2022-03-15",49.6593,49.9011,48.2665,49.611,2117400.0],["2022-03-16",50.0172,50.6846,48.7017,50.0752,2989800.0],["2022-03-17",50.1816,50.9845,49.2434,49.3208,2244600.0],["2022-03-18",48.9919,49.727,47.2799,47.4056,9663900.0],["2022-03-21",47.3089,47.8118,47.009,47.6087,2452000.0],["2022-03-22",48.7017,50.3461,48.3728,49.4659,3841900.0],["2022-03-23",49.0403,50.0752,49.0403,49.3208,2396200.0],["2022-03-24",49.5046,50.8587,49.1051,50.6943,2335200.0],["2022-03-25",50.5299,52.0581,50.3267,52.0388,2441200.0],["2022-03-28",52.5998,54.9889,52.2806,54.9212,3127000.0],["2022-03-29",55.134,55.5113,52.8416,54.486,2201300.0],["2022-03-30",54.3312,55.8982,53.8766,55.6177,1934100.0],["2022-03-31",56.4301,57.1459,53.954,54.4086,3817600.0],["2022-04-01",54.515,56.3915,53.8766,56.1206,2156500.0],["2022-04-04",56.4495,56.7784,55.6467,56.4689,1885100.0],["2022-04-05",56.73,58.3453,56.5366,57.0686,2143100.0],["2022-04-06",56.9718,58.1132,56.4592,57.6489,2559400.0],["2022-04-07",57.8037,59.0708,57.4071,58.916,3925800.0],["2022-04-08",59.2159,62.7754,58.9064,61.9242,4762100.0],["2022-04-11",62.079,62.5452,58.4324,58.6936,3487700.0],["2022-04-12",59.0031,61.1407,58.887,59.8446,2553000.0],["2022-04-13",60.009,62.4369,59.7285,62.0983,3405700.0],["2022-04-14",62.0209,62.6013,60.1454,60.5023,1860100.0],["2022-04-18",60.2508,62.0693,60.2508,61.2375,1216800.0],["2022-04-19",61.547,64.7003,60.8215,64.5262,2078800.0],["2022-04-20",65.5998,66.4317,62.935,63.2687,2182800.0],["2022-04-21",62.8721,64.1296,60.1154,60.6184,2493700.0],["2022-04-22",60.454,62.3459,60.2509,60.3863,2030500.0],["2022-04-25",60.3186,60.7828,57.4941,60.2315,2261600.0],["2022-04-26",59.7769,60.1831,57.9488,57.9874,2136500.0],["2022-04-27",58.0455,59.1869,57.7747,58.1229,1991600.0],["2022-04-28",58.2486,59.3416,56.8751,59.3029,3354600.0],["2022-04-29",59.4867,59.8349,57.2136,57.2717,2578400.0],["2022-05-02",57.3587,58.0261,55.0373,56.2947,2488200.0],["2022-05-03",56.5366,58.4711,56.5366,57.7456,2224200.0],["2022-05-04",58.1519,60.2557,57.884,59.7866,2628900.0],["2022-05-05",59.2159,59.9607,57.233,58.1906,1946800.0],["2022-05-06",58.2873,59.2256,56.7784,58.297,2861000.0],["2022-05-09",58.5872,58.5872,54.7181,55.7337,2193700.0],["2022-05-10",56.3431,57.9101,54.8777,55.1727,2156200.0],["2022-05-11",55.2404,57.0976,54.6794,55.4919,1877000.0],["2022-05-12",55.5705,56.0941,51.4689,51.847,3785600.0],["2022-05-13",52.8748,54.2042,52.0022,52.9524,2317500.0],["2022-05-16",52.7682,55.3959,52.6906,54.8723,1631900.0],["2022-05-17",55.1244,57.6746,54.2808,57.5194,2215100.0],["2022-05-18",57.6164,58.4261,55.202,55.5414,4609100.0],["2022-05-19",55.3959,55.7644,53.253,55.4929,2181100.0],["2022-05-20",55.7644,57.151,53.8057,54.9305,2266200.0],["2022-05-23",55.7547,55.842,54.1645,54.882,1581800.0],["2022-05-24",54.8335,55.6189,53.3984,55.0565,1682300.0],["2022-05-25",55.1535,57.5388,55.1535,57.374,1974700.0],["2022-05-26",57.3837,61.1294,57.374,60.5738,3260100.0],["2022-05-27",60.506,64.6173,60.1181,64.5785,2793800.0],["2022-05-31",63.5506,64.3748,59.5072,60.1957,7389300.0],["2022-06-01",60.4866,61.9798,60.2635,61.718,2008600.0],["2022-06-02",61.7568,62.1737,60.0987,61.815,1758500.0],["2022-06-03",61.3399,63.8221,61.2041,63.1919,1793500.0],["2022-06-06",63.5797,64.9081,63.4003,64.3748,2033200.0],["2022-06-07",63.5313,64.6754,63.1832,64.53,2721700.0],["2022-06-08",64.4233,64.4524,61.2138,62.804,1922200.0],["2022-06-09",62.3095,62.5034,59.3036,59.3521,1811000.0],["2022-06-10",58.0334,59.2066,57.4128,57.9752,1540800.0],["2022-06-13",56.5013,57.1995,53.5245,53.796,2113200.0],["2022-06-14",54.3293,54.7656,51.7016,52.7876,2330400.0],["2022-06-15",54.0093,57.7473,53.9899,56.4334,3891700.0],["2022-06-16",54.6202,56.5789,54.3778,56.4916,4837000.0],["2022-06-17",56.7728,57.694,53.8008,56.3365,6478700.0],["2022-06-21",56.3365,59.0903,56.3365,58.5473,4363600.0],["2022-06-22",57.4807,58.5958,57.0783,57.4128,3233400.0],["2022-06-23",58.0624,59.3715,56.0359,56.8698,2667600.0],["2022-06-24",57.054,58.5085,56.2201,57.4807,6473700.0],["2022-06-27",57.3255,58.0537,56.6468,57.6164,1718900.0],["2022-06-28",58.0237,59.0612,56.0747,56.3171,1401700.0],["2022-06-29",56.2007,56.3898,54.6105,55.5705,1412200.0],["2022-06-30",55.1729,57.0482,54.8335,55.522,2424400.0],["2022-07-01",54.9984,56.3268,54.9014,55.8516,1531900.0],["2022-07-05",55.4153,55.6286,51.2846,53.2724,2696000.0],["2022-07-06",53.4566,55.4832,52.9039,55.0372,1716600.0],["2022-07-07",55.8226,58.0818,55.8226,57.3158,1872100.0],["2022-07-08",57.151,57.9946,55.6771,57.8394,2096000.0],["2022-07-11",57.8394,58.3146,56.6371,58.0237,1774700.0],["2022-07-12",57.6067,59.2551,57.1316,57.4322,1808400.0],["2022-07-13",56.385,58.4503,56.385,58.0043,1577200.0],["2022-07-14",56.5207,57.1801,55.3571,56.1619,2608600.0],["2022-07-15",53.2918,54.9266,51.0422,53.9705,5186100.0],["2022-07-18",54.6202,54.9499,52.933,53.1463,2583100.0],["2022-07-19",53.7572,53.8154,52.5258,53.3306,2326200.0],["2022-07-20",53.4857,53.6651,51.75,52.4288,2803600.0],["2022-07-21",52.2252,53.19,51.6919,52.5161,1816800.0],["2022-07-22",53.1269,53.9124,51.7985,52.3609,1503100.0],["2022-07-25",52.3415,53.3887,51.75,53.2918,1847700.0],["2022-07-26",53.7184,54.9499,53.2239,53.8154,1993500.0],["2022-07-27",53.3597,54.0675,52.5355,53.8445,1557200.0],["2022-07-28",60.6805,63.9385,60.3023,62.6295,8460600.0],["2022-07-29",61.9119,64.5785,61.7083,64.0936,3895200.0],["2022-08-01",64.0452,64.5785,62.1835,63.3179,2735200.0],["2022-08-02",63.3179,64.7627,63.0173,63.8415,1722900.0],["2022-08-03",64.6076,65.3348,63.5507,65.1312,2286700.0],["2022-08-04",63.5216,66.2947,63.5216,65.4124,2425900.0],["2022-08-05",67.6426,73.6738,67.6329,72.0448,4216800.0],["2022-08-08",74.6725,75.2737,72.6944,73.5865,3183600.0],["2022-08-09",73.4507,74.4398,72.7429,73.4216,2945700.0],["2022-08-10",73.7416,74.8567,73.2083,74.7792,2134600.0],["2022-08-11",74.7792,77.6299,74.3525,76.4373,2540200.0],["2022-08-12",77.3708,79.3427,76.7782,79.1678,2170800.0],["2022-08-15",77.9536,80.0712,77.9536,78.8764,1980100.0],["2022-08-16",78.7793,79.7604,78.585,79.0707,1878800.0],["2022-08-17",78.1187,79.1192,76.8365,77.4193,2502200.0],["2022-08-18",77.1473,79.7943,77.1473,79.2649,1939600.0],["2022-08-19",78.0119,78.9541,77.565,78.5267,1704000.0],["2022-08-22",78.4393,78.4393,77.2445,77.3708,1724600.0],["2022-08-23",77.973,78.5753,77.3222,77.4679,1065800.0],["2022-08-24",77.3805,78.5024,77.0405,78.0702,1430200.0],["2022-08-25",77.7205,80.4598,77.4825,80.3723,1551700.0],["2022-08-26",80.3723,80.8483,78.2936,78.517,1641000.0],["2022-08-29",77.3708,79.6438,76.8851,78.6821,1191200.0],["2022-08-30",79.2455,79.2455,76.7199,77.4096,1802800.0],["2022-08-31",77.9633,80.0324,77.293,79.2552,3016500.0],["2022-09-01",79.2552,80.5666,78.8376,80.1586,2421100.0],["2022-09-02",80.2169,81.2951,78.6433,78.7501,2232200.0],["2022-09-06",79.3621,80.3335,78.7598,79.9061,2013300.0],["2022-09-07",80.2363,82.0431,79.3465,80.5277,1759100.0],["2022-09-08",80.4986,83.4905,80.4986,83.3351,2184400.0],["2022-09-09",84.0247,85.2972,82.9902,85.0058,1905300.0],["2022-09-12",86.0258,86.1229,84.9573,85.6081,1733800.0],["2022-09-13",84.4133,85.511,83.3156,83.9082,1974200.0],["2022-09-14",83.9082,85.9967,83.7916,85.5304,3600300.0],["2022-09-15",85.3653,85.7344,83.8402,84.3162,3631800.0],["2022-09-16",84.1316,84.3744,82.4637,83.1213,6245600.0],["2022-09-19",82.9562,87.1332,82.8105,86.8029,4407400.0],["2022-09-20",85.8801,87.5994,85.0544,85.239,4626000.0],["2022-09-21",86.2492,87.512,84.7339,84.7824,2155100.0],["2022-09-22",85.4818,85.4818,82.2082,82.9368,1863300.0],["2022-09-23",81.3874,81.9265,79.8041,81.4506,2678800.0],["2022-09-26",81.2757,82.5191,79.3135,80.5472,1973300.0],["2022-09-27",81.2951,82.9708,80.7026,81.5671,1777800.0],["2022-09-28",81.7031,83.0825,80.7997,82.5871,1564300.0],["2022-09-29",82.6162,83.743,79.7215,80.6637,1823700.0],["2022-09-30",80.8969,82.0334,79.8672,80.8095,3267800.0],["2022-10-03",82.5968,84.423,81.47,84.1122,2026700.0],["2022-10-04",85.7732,86.9049,84.6659,86.7835,1679100.0],["2022-10-05",85.171,86.9098,83.1408,85.6469,1766700.0],["2022-10-06",85.7052,87.3362,83.4905,83.811,1677300.0],["2022-10-07",83.2573,83.2962,80.9843,81.9751,2017200.0],["2022-10-10",82.5191,83.1796,81.5283,82.2957,982800.0],["2022-10-11",81.9945,82.8785,80.1878,80.5083,1534200.0],["2022-10-12",80.7317,81.198,79.3427,79.8089,1878400.0],["2022-10-13",78.2547,81.9071,77.0308,81.4214,2746500.0],["2022-10-14",81.8003,82.3345,78.4004,78.9347,1693300.0],["2022-10-17",80.8386,83.8207,80.7609,82.7522,1678900.0],["2022-10-18",84.0247,84.899,82.0917,84.0345,1598900.0],["2022-10-19",82.6551,83.7625,82.1402,83.2379,1325800.0],["2022-10-20",83.8985,84.2482,81.7711,82.1402,2076500.0],["2022-10-21",82.2763,84.9573,81.266,84.7824,1749200.0],["2022-10-24",85.0622,85.2001,83.1214,85.0738,1325000.0],["2022-10-25",84.9961,86.0258,84.2676,85.6275,1647200.0],["2022-10-26",87.1137,87.1137,84.831,86.2395,1370100.0],["2022-10-27",87.2352,90.4747,87.2352,90.3776,3345800.0],["2022-10-28",90.2319,92.5263,89.1925,91.0673,1958000.0],["2022-10-31",91.4461,92.6895,90.703,91.8347,2276600.0],["2022-11-01",92.5146,93.486,91.315,92.7866,1467400.0],["2022-11-02",91.9706,93.5346,90.3193,90.4261,1966100.0],["2022-11-03",89.5228,92.7186,89.5228,91.7084,1484400.0],["2022-11-04",92.3689,93.4569,90.091,91.6209,1974300.0],["2022-11-07",92.3398,92.3398,90.2999,90.8244,2120300.0],["2022-11-08",86.9972,90.4407,83.6168,85.035,4345400.0],["2022-11-09",84.5104,87.3469,83.8596,84.8504,2241500.0],["2022-11-10",87.9103,93.0975,85.6761,92.4175,4885600.0],["2022-11-11",92.5632,93.1266,88.9837,89.6685,3133200.0],["2022-11-14",89.5041,92.1503,89.5041,91.372,1997000.0],["2022-11-15",91.946,92.1795,90.1364,90.9634,2537200.0],["2022-11-16",91.7514,91.9557,88.8036,89.1927,1384600.0],["2022-11-17",87.9767,88.9787,86.459,87.607,1792500.0],["2022-11-18",87.6751,90.905,87.5836,90.7688,2515700.0],["2022-11-21",91.5179,91.6638,90.2434,90.8563,1744800.0],["2022-11-22",91.9946,93.7458,91.5374,93.6582,1567600.0],["2022-11-23",93.4247,95.2343,91.8536,93.9987,1135900.0],["2022-11-25",93.9793,94.8062,93.3956,94.5241,631700.0],["2022-11-28",93.4637,93.9696,91.8195,92.2378,1590100.0],["2022-11-29",92.1211,92.5297,90.7882,91.8681,1436200.0],["2022-11-30",91.586,94.31,91.2163,93.5123,3361800.0],["2022-12-01",94.3684,95.1273,91.3331,91.9071,1748600.0],["2022-12-02",90.4672,90.9536,88.5701,89.543,1848700.0],["2022-12-05",88.5409,89.1246,87.3637,87.6167,2397000.0],["2022-12-06",87.4221,88.4144,87.3638,88.3172,1237500.0],["2022-12-07",88.4145,90.6715,88.1323,89.4749,1237200.0],["2022-12-08",89.8251,90.4623,88.4631,88.9301,1002400.0],["2022-12-09",88.8814,89.3679,87.2567,87.2859,1384600.0],["2022-12-12",87.5389,88.4534,86.6536,88.4144,1554100.0],["2022-12-13",89.4846,90.1948,87.9377,88.3755,1629900.0],["2022-12-14",89.0566,89.7862,87.4416,88.3853,2561600.0],["2022-12-15",88.3463,88.3853,87.0038,87.2665,2245100.0],["2022-12-16",85.7585,86.1963,83.5987,85.8072,3911700.0],["2022-12-19",85.9823,86.2644,84.6397,85.3499,1238100.0],["2022-12-20",85.6126,85.7293,84.7613,85.1845,1306600.0],["2022-12-21",85.6028,87.7237,84.3576,87.2178,1409500.0],["2022-12-22",86.7119,86.9503,84.1825,84.9608,1548300.0],["2022-12-23",85.1456,85.8363,84.7662,85.6515,600700.0],["2022-12-27",86.0407,86.4979,84.9024,85.2624,634400.0],["2022-12-28",85.5639,85.9434,84.0754,84.2603,752000.0],["2022-12-29",84.7954,85.311,83.9392,84.4159,870800.0],["2022-12-30",84.2506,84.2506,82.8107,83.8712,1343300.0],["2023-01-03",83.6669,83.7836,78.5982,79.6878,4030600.0],["2023-01-04",79.7267,81.4682,79.0846,81.1471,2612200.0],["2023-01-05",80.6704,81.6433,79.6635,80.1742,1906300.0],["2023-01-06",81.3514,82.8496,80.8261,81.2347,1914100.0],["2023-01-09",81.5752,82.8983,81.3125,81.7211,1301500.0],["2023-01-10",81.1374,81.2249,79.3668,80.8261,1376700.0],["2023-01-11",80.7482,82.0859,80.2034,81.8281,1696200.0],["2023-01-12",81.6044,82.4994,80.5245,82.0519,1496700.0],["2023-01-13",81.5363,83.3799,81.186,82.8496,1366200.0],["2023-01-17",81.653,82.7134,80.7482,81.1082,2763600.0],["2023-01-18",81.0595,82.2173,79.5516,79.6294,2084900.0],["2023-01-19",79.3862,79.5711,78.5641,78.6468,1635500.0],["2023-01-20",78.9192,80.8455,78.2674,80.7482,1795100.0],["2023-01-23",80.6801,82.0032,80.3182,81.8573,1596200.0],["2023-01-24",81.7211,81.9449,80.7288,81.6335,1176000.0],["2023-01-25",81.1568,81.293,80.2521,81.1374,1535200.0],["2023-01-26",81.3611,83.7349,81.0206,83.5501,2161100.0],["2023-01-27",83.5501,84.3089,82.5383,84.2311,1455100.0],["2023-01-30",83.589,84.4938,80.0186,80.1645,3045800.0],["2023-01-31",80.6315,83.1804,80.145,83.0442,2509000.0],["2023-02-01",83.1366,83.5404,80.6266,83.0929,2623400.0],["2023-02-02",83.1609,84.3284,81.4827,83.015,2389600.0],["2023-02-03",82.0908,82.8496,80.7969,80.9428,1807200.0],["2023-02-06",80.758,81.5752,80.2715,81.0012,1502000.0],["2023-02-07",81.0693,83.9295,80.0964,83.5988,2032900.0],["2023-02-08",82.4508,82.694,81.8573,82.0519,2005900.0],["2023-02-09",82.6259,83.1415,81.653,82.1297,1975000.0],["2023-02-10",81.9254,84.6397,81.8865,84.4549,1350300.0],["2023-02-13",84.5327,84.9316,83.6085,84.0463,1173500.0],["2023-02-14",83.589,85.2254,82.8399,83.7252,2383100.0],["2023-02-15",82.2075,84.1387,82.0713,83.6766,2030600.0],["2023-02-16",82.694,85.5348,82.621,83.3069,3037600.0],["2023-02-17",82.8886,83.7058,79.6781,82.2562,3570700.0],["2023-02-21",79.3959,80.758,77.7323,78.1896,5056000.0],["2023-02-22",77.1584,77.1584,74.3273,75.6893,3341000.0],["2023-02-23",75.8839,77.2897,75.8839,77.0708,1584900.0],["2023-02-24",75.8914,77.5316,75.6473,77.3949,1529100.0],["2023-02-27",77.5414,78.2053,76.1501,76.5162,1326200.0],["2023-02-28",75.9695,76.1452,72.6401,73.1185,3584800.0],["2023-03-01",72.3765,73.6067,71.1073,72.5913,2594400.0],["2023-03-02",72.3765,74.915,72.2496,74.378,1949900.0],["2023-03-03",74.4268,77.3266,74.2023,77.1118,2304600.0],["2023-03-06",76.5065,77.0142,75.5203,76.9361,2295000.0],["2023-03-07",77.1997,77.1997,75.4911,76.0573,2203900.0],["2023-03-08",75.9109,76.5943,75.2762,76.2233,1261600.0],["2023-03-09",76.194,78.2932,75.5692,76.7798,3110500.0],["2023-03-10",77.3168,77.8929,75.4129,75.7156,2895700.0],["2023-03-13",75.1103,76.7457,74.6807,75.2763,2242400.0],["2023-03-14",75.6668,77.2289,75.3446,76.0866,2142800.0],["2023-03-15",75.4618,76.0378,74.544,75.5008,1957000.0],["2023-03-16",74.8076,77.1704,74.2316,76.5748,1962900.0],["2023-03-17",75.8816,76.6041,74.1876,74.954,3896500.0],["2023-03-20",75.2372,76.5748,75.0908,75.1786,1629500.0],["2023-03-21",75.7449,76.2624,74.173,74.71,2045700.0],["2023-03-22",74.4659,74.5245,72.6401,72.6596,1863400.0],["2023-03-23",72.9037,73.3528,71.0487,71.6638,1655400.0],["2023-03-24",70.8436,71.7809,69.4768,71.7028,2777200.0],["2023-03-27",71.7028,73.6409,71.7028,73.4895,3225500.0],["2023-03-28",73.2943,74.9931,73.0834,73.7239,1752200.0],["2023-03-29",74.4854,74.749,73.6409,74.0851,2299500.0],["2023-03-30",74.876,75.6082,74.2023,75.0029,1737800.0],["2023-03-31",75.0029,76.7408,74.915,76.6431,2984400.0],["2023-04-03",76.155,76.692,74.6709,74.8076,1894900.0],["2023-04-04",74.8564,75.1493,73.3431,74.2218,1316200.0],["2023-04-05",74.0851,75.2958,73.8898,74.6905,1204800.0],["2023-04-06",74.7979,75.1591,74.3585,75.1396,1223000.0],["2023-04-10",74.7197,75.5399,74.0656,75.5008,1485500.0],["2023-04-11",75.9207,75.9695,75.3495,75.5887,1371500.0],["2023-04-12",76.0866,76.1061,74.8467,74.9931,1171100.0],["2023-04-13",74.876,75.7547,74.3683,75.3153,1324700.0],["2023-04-14",74.5147,74.8223,73.7141,74.6221,1328400.0],["2023-04-17",74.7685,75.0077,72.894,73.265,1093300.0],["2023-04-18",73.5579,74.1535,72.4156,72.7182,1235200.0],["2023-04-19",73.1967,73.6165,72.7407,72.9819,1039300.0],["2023-04-20",72.9721,74.7588,72.9233,74.6612,1926900.0],["2023-04-21",75.0029,75.1444,74.1632,74.7393,1178900.0],["2023-04-24",74.6221,75.5057,73.8117,75.4618,1094300.0],["2023-04-25",74.8271,75.3153,74.0461,75.1103,1722400.0],["2023-04-26",74.7002,75.1493,73.6751,74.0656,3100600.0],["2023-04-27",74.4659,75.4129,74.1828,74.9345,1865700.0],["2023-04-28",75.081,75.6375,74.4952,75.5692,2233400.0],["2023-05-01",75.6863,75.8133,74.9443,75.2274,1788300.0],["2023-05-02",74.915,75.5692,74.1535,74.9736,2554000.0],["2023-05-03",75.3739,75.7644,74.3487,74.7002,1607000.0],["2023-05-04",75.1591,78.4689,73.1381,76.731,3830400.0],["2023-05-05",77.2485,78.547,76.4283,77.6097,2359300.0],["2023-05-08",77.8538,77.9612,76.2331,76.8482,2360100.0],["2023-05-09",76.1354,77.229,75.9695,77.0825,3158300.0],["2023-05-10",77.9612,78.2248,76.8823,77.5756,1629400.0],["2023-05-11",76.9945,77.945,76.6614,77.5236,2497400.0],["2023-05-12",77.847,78.768,77.2689,78.2389,1991000.0],["2023-05-15",79.0032,79.4539,77.5824,78.6504,2048300.0],["2023-05-16",78.572,78.572,76.7496,77.406,3709100.0],["2023-05-17",77.4942,79.0032,77.1219,78.768,2329500.0],["2023-05-18",78.6504,79.8262,77.9567,79.7576,2849300.0],["2023-05-19",80.081,81.5556,79.885,80.6395,2444800.0],["2023-05-22",81.0608,82.266,80.6493,81.8446,1908300.0],["2023-05-23",81.6781,82.8539,81.487,82.3444,2232200.0],["2023-05-24",82.3444,82.6677,80.8844,81.6291,2430300.0],["2023-05-25",81.5213,81.5213,80.2475,81.0804,1863100.0],["2023-05-26",81.2764,82.2562,80.6493,82.1582,2267100.0],["2023-05-30",82.168,83.3291,81.4576,82.0112,2198200.0],["2023-05-31",81.8446,82.8441,80.7864,82.3248,5214700.0],["2023-06-01",83.1625,87.363,83.0792,87.0867,3646900.0],["2023-06-02",86.8711,87.2533,85.5092,85.7737,3225600.0],["2023-06-05",86.0481,87.0181,85.421,85.7443,1819000.0],["2023-06-06",85.3818,88.0763,85.3818,87.7432,2311500.0],["2023-06-07",87.7432,89.0463,87.3316,88.9778,2452100.0],["2023-06-08",89.644,90.6023,89.2227,90.4377,3075700.0],["2023-06-09",90.4377,91.878,90.2319,91.4077,2530100.0],["2023-06-12",91.1236,92.123,91.006,91.8584,1720700.0],["2023-06-13",92.0642,93.4066,91.7017,92.3484,2429900.0],["2023-06-14",92.6227,93.0832,90.8982,91.3195,2573200.0],["2023-06-15",91.829,91.8584,91.0844,91.5743,3712300.0],["2023-06-16",91.7017,92.6129,90.8688,91.0158,4963400.0],["2023-06-20",91.251,91.4763,90.036,90.134,1846900.0],["2023-06-21",89.0463,89.1982,87.3855,88.674,2684900.0],["2023-06-22",88.674,88.8553,86.0922,87.4492,3205600.0],["2023-06-23",87.8314,88.87,87.3219,88.5368,2875900.0],["2023-06-26",88.4291,89.3599,87.8804,88.8014,1890400.0],["2023-06-27",89.1345,89.1786,88.1645,89.017,1472800.0],["2023-06-28",89.0659,89.0659,87.8999,88.723,1605400.0],["2023-06-29",88.6838,89.502,88.3213,89.0366,1738700.0],["2023-06-30",90.1928,90.4279,89.2031,89.7028,2667100.0],["2023-07-03",89.1737,89.889,88.5074,89.7518,1089100.0],["2023-07-05",89.5754,91.3293,89.5069,90.2809,2087300.0],["2023-07-06",89.6244,89.6244,88.0371,89.1639,2263300.0],["2023-07-07",89.1639,89.8596,88.8308,89.4873,1334000.0],["2023-07-10",89.5363,91.7409,89.5363,91.7115,1539300.0],["2023-07-11",91.9466,92.5247,90.9864,92.4561,1260900.0],["2023-07-12",93.0244,94.2198,92.1818,94.1218,1532600.0],["2023-07-13",93.9161,94.1316,92.9656,93.3478,1462400.0],["2023-07-14",92.9754,93.6074,92.7883,93.0832,1259900.0],["2023-07-17",92.5639,94.9645,92.5639,94.2394,1951400.0],["2023-07-18",94.063,94.6999,91.9956,93.4458,1925300.0],["2023-07-19",92.9166,93.6123,92.0348,92.8187,1785300.0],["2023-07-20",93.5731,95.3564,93.3184,94.9351,1600300.0],["2023-07-21",95.6112,96.1697,94.3668,94.6509,5081100.0],["2023-07-24",94.6509,94.8567,93.8279,94.6019,1077800.0],["2023-07-25",94.014,96.1795,93.9651,95.5524,854800.0],["2023-07-26",94.7195,96.2578,94.7195,95.376,1243000.0],["2023-07-27",95.7581,95.7777,93.2792,93.4947,897900.0],["2023-07-28",94.3178,94.7097,93.338,93.8083,1135900.0],["2023-07-31",93.9063,94.7391,93.4751,94.6999,1170200.0],["2023-08-01",94.2982,95.131,94.1316,94.357,1469600.0],["2023-08-02",94.0532,94.0875,92.5247,93.6221,2040300.0],["2023-08-03",94.0336,101.4842,93.8279,99.0993,3511000.0],["2023-08-04",99.8636,102.5924,99.7362,101.8428,2723600.0],["2023-08-07",102.4699,102.5385,100.7014,101.6567,1759800.0],["2023-08-08",100.8826,102.8129,100.8826,102.6953,1207300.0],["2023-08-09",102.5091,103.7633,102.2034,102.9892,1646700.0],["2023-08-10",103.8319,104.6941,102.9892,103.5869,1563700.0],["2023-08-11",103.5889,104.8435,103.1468,104.6892,1414100.0],["2023-08-14",104.591,105.711,103.8571,105.1215,2404000.0],["2023-08-15",104.5222,104.7138,103.7657,104.3748,1709600.0],["2023-08-16",104.532,104.5812,103.1566,103.2549,1835200.0],["2023-08-17",103.6282,104.2815,102.7342,102.9798,1800600.0],["2023-08-18",102.6949,103.6871,102.6752,102.9306,1669000.0],["2023-08-21",102.7636,104.5871,102.4493,104.2471,1377000.0],["2023-08-22",103.805,104.6745,103.6577,104.3945,1276900.0],["2023-08-23",105.0724,107.3418,105.0724,106.5362,1393500.0],["2023-08-24",106.9881,108.3144,104.9643,105.0429,1498700.0],["2023-08-25",104.9446,105.5538,103.7166,104.0113,1383800.0],["2023-08-28",104.4387,105.4654,103.3826,103.5201,1088000.0],["2023-08-29",103.3826,104.3061,102.9601,103.6871,1131500.0],["2023-08-30",103.4906,104.4024,103.245,103.8836,1167400.0],["2023-08-31",104.0899,104.2275,101.9482,102.3314,2035500.0],["2023-09-01",103.7755,105.5243,103.3531,105.4064,1338800.0],["2023-09-05",104.6794,104.8562,103.305,104.1882,1433200.0],["2023-09-06",104.4633,105.8976,104.1292,104.7678,1337800.0],["2023-09-07",105.9664,109.0071,105.2983,106.6345,1951100.0],["2023-09-08",106.3299,107.7348,106.3299,106.7327,1428100.0],["2023-09-11",106.8899,108.4589,106.7425,108.0492,1820700.0],["2023-09-12",107.6169,108.1622,106.2513,106.5952,1557100.0],["2023-09-13",106.8703,108.1573,106.605,107.3516,1894600.0],["2023-09-14",107.833,110.6428,107.6022,110.4856,2308300.0],["2023-09-15",110.4857,110.7018,107.8724,108.0001,4287700.0],["2023-09-18",108.4913,110.2793,108.4716,108.7958,1358500.0],["2023-09-19",109.1397,109.4246,108.3636,108.5994,1972100.0],["2023-09-20",108.9825,109.2281,107.9804,108.1965,924500.0],["2023-09-21",107.7053,108.6976,107.5874,108.0099,1443800.0],["2023-09-22",107.5383,108.7958,106.7081,108.4225,1210500.0],["2023-09-25",107.7937,110.9376,107.5727,110.24,2115200.0],["2023-09-26",109.6997,109.7537,106.0352,106.5853,2309700.0],["2023-09-27",107.0667,109.3362,107.0667,108.8057,2819500.0],["2023-09-28",108.8253,109.0316,106.9243,107.4008,1550700.0],["2023-09-29",108.1081,108.7664,106.7327,107.165,2867500.0],["2023-10-02",106.3987,106.3987,100.9559,102.8913,2892500.0],["2023-10-03",101.398,103.078,100.6072,103.0486,2557000.0],["2023-10-04",102.8029,104.7285,102.3952,104.2962,1973900.0],["2023-10-05",105.1019,106.5952,104.7384,105.9861,1589200.0],["2023-10-06",104.6794,108.6386,103.2843,108.2358,2095800.0],["2023-10-09",108.2358,109.5297,108.0394,109.4246,1258400.0],["2023-10-10",109.012,111.4976,109.012,111.0162,1464400.0],["2023-10-11",111.9102,113.1559,111.3207,113.0498,1353300.0],["2023-10-12",112.8926,114.1207,112.4505,113.6884,1299700.0],["2023-10-13",114.72,115.3291,111.0064,111.6941,1699400.0],["2023-10-16",112.7551,115.0638,112.5979,114.7789,1701700.0],["2023-10-17",114.0126,115.9186,113.6786,115.0933,1214600.0],["2023-10-18",115.2701,116.5621,113.7768,114.0323,1050700.0],["2023-10-19",113.9635,114.5628,112.1067,112.2835,981000.0],["2023-10-20",112.1067,112.7747,109.9551,110.132,1654400.0],["2023-10-23",109.8667,111.0456,108.4608,110.1418,950800.0],["2023-10-24",111.2716,113.2758,111.2716,112.2639,1930900.0],["2023-10-25",112.2246,112.2639,109.7095,110.0632,1575000.0],["2023-10-26",110.0337,111.0456,109.1888,110.7411,1652700.0],["2023-10-27",111.0162,111.3698,107.9637,108.8351,1128700.0],["2023-10-30",109.8962,111.2421,109.5474,111.0456,1271600.0],["2023-10-31",111.1341,111.5172,109.2183,110.9376,1942000.0],["2023-11-01",111.5958,113.3544,110.8492,112.8337,2751300.0],["2023-11-02",112.8926,115.8301,112.3719,115.1326,1894600.0],["2023-11-03",116.567,116.5866,114.7986,115.0147,1853200.0],["2023-11-06",116.901,123.4185,115.9873,122.5402,2530800.0],["2023-11-07",122.2553,122.78,116.5768,117.7656,2271500.0],["2023-11-08",118.3059,119.3473,116.8764,119.0526,1730200.0],["2023-11-09",119.4553,122.1718,118.4041,118.5122,1603200.0],["2023-11-10",119.3178,120.5704,119.2451,119.6322,1219700.0],["2023-11-13",119.249,120.09,118.7873,119.5831,891600.0],["2023-11-14",121.8722,124.4855,121.2139,124.2988,1433300.0],["2023-11-15",124.3577,125.0062,119.5536,119.8483,1982200.0],["2023-11-16",121.1206,121.9379,119.6533,119.8109,1474500.0],["2023-11-17",120.3328,121.6326,119.742,119.8306,1487900.0],["2023-11-20",120.579,120.9729,119.6238,120.4116,1041600.0],["2023-11-21",121.0221,121.2978,119.9882,120.6381,984700.0],["2023-11-22",121.0221,121.9477,120.1112,121.3668,1376700.0],["2023-11-24",121.1895,122.4007,121.1698,121.9675,532500.0],["2023-11-27",122.0364,123.4642,121.4849,123.1885,1073200.0],["2023-11-28",123.0703,124.5671,121.869,122.5484,2003000.0],["2023-11-29",121.6622,122.0462,117.9301,118.7376,2078800.0],["2023-11-30",118.7474,119.998,118.6736,119.1905,2650000.0],["2023-12-01",118.777,119.0921,117.8218,118.0483,1454900.0],["2023-12-04",117.1817,117.7233,116.2462,117.1029,1946900.0],["2023-12-05",116.8912,117.1226,114.1143,116.5023,1805900.0],["2023-12-06",117.5165,117.8415,110.5053,110.909,2629800.0],["2023-12-07",111.5294,111.7067,107.7776,108.8411,3497000.0],["2023-12-08",108.3094,109.9046,107.9746,109.5107,2627300.0],["2023-12-11",109.8455,114.523,108.979,114.3753,2582900.0],["2023-12-12",114.3851,114.6214,112.1104,112.7406,1846200.0],["2023-12-13",112.8391,114.9661,111.7953,114.651,1731100.0],["2023-12-14",114.8578,116.0099,113.6072,113.8337,2456400.0],["2023-12-15",113.9026,119.0231,113.8435,116.9355,6046800.0],["2023-12-18",117.743,119.6829,117.0931,117.5362,2019800.0],["2023-12-19",117.9399,119.2004,117.4328,118.964,1012700.0],["2023-12-20",117.999,118.2895,115.2123,115.2221,1324300.0],["2023-12-21",115.6948,116.6204,115.0252,116.5023,904600.0],["2023-12-22",113.2428,116.1773,112.2778,113.5678,1188400.0],["2023-12-26",113.8238,116.0394,113.8238,115.7736,740700.0],["2023-12-27",115.488,115.9607,115.0941,115.6259,541300.0],["2023-12-28",116.8961,116.9651,115.163,115.3206,559700.0],["2023-12-29",114.9464,115.4781,114.1586,115.104,849900.0],["2024-01-02",114.6214,115.4388,113.2133,113.489,1362800.0],["2024-01-03",113.7352,115.3757,113.7352,114.0798,1372400.0],["2024-01-04",114.4343,115.3196,113.2428,113.5973,1348900.0],["2024-01-05",113.3512,115.8642,113.3512,114.4639,1729900.0],["2024-01-08",114.4147,115.3698,113.2724,115.2418,1351700.0],["2024-01-09",114.6608,115.1433,113.4102,114.7101,1514000.0],["2024-01-10",114.2472,114.651,113.2084,114.0798,1090500.0],["2024-01-11",113.2428,113.5284,109.7766,111.1848,1609300.0],["2024-01-12",112.199,112.6717,111.0174,111.1848,1556900.0],["2024-01-16",110.653,111.1109,109.5994,110.1016,1417000.0],["2024-01-17",109.5304,110.2887,107.7678,110.2099,1484500.0],["2024-01-18",109.6683,110.1902,108.5654,109.7077,1614900.0],["2024-01-19",109.7471,112.8588,109.7471,112.7012,1684200.0],["2024-01-22",112.7111,115.5816,112.5831,115.4191,1876700.0],["2024-01-23",115.9311,118.7179,115.3698,116.8765,1929400.0],["2024-01-24",117.3196,117.6938,113.5776,113.9026,1514600.0],["2024-01-25",116.0985,118.7474,115.2517,118.708,1425800.0],["2024-01-26",118.2354,120.5396,118.2354,119.417,1558800.0],["2024-01-29",119.2398,119.8818,118.1713,119.161,1801500.0],["2024-01-30",119.4761,120.4411,118.8557,120.0177,1285500.0],["2024-01-31",120.904,122.2826,119.5106,120.1359,1666100.0],["2024-02-01",120.1359,125.7488,120.1359,125.6798,1937400.0],["2024-02-02",125.0693,131.0367,124.4982,127.7281,3781700.0],["2024-02-05",125.9457,126.4578,123.927,125.089,1878000.0],["2024-02-06",125.8078,129.4858,125.2466,129.0082,2656900.0],["2024-02-07",129.9437,131.7556,128.8113,130.4754,2087600.0],["2024-02-08",130.5247,131.923,128.1811,128.7227,1228700.0],["2024-02-09",128.0333,130.4853,128.0136,130.1505,1245300.0],["2024-02-12",129.8058,130.1702,126.0048,126.5464,1206900.0],["2024-02-13",125.9556,126.8418,124.7936,125.9556,1503700.0],["2024-02-14",126.3396,127.4573,125.739,126.704,1372300.0],["2024-02-15",127.9349,129.6089,126.8615,129.4907,1348900.0],["2024-02-16",129.2544,130.633,128.4961,129.1559,1295700.0],["2024-02-20",128.9984,130.0422,127.413,129.7861,2121200.0],["2024-02-21",130.2686,130.5552,128.1515,129.3922,983400.0],["2024-02-22",130.377,132.0116,129.6384,131.3519,1529900.0],["2024-02-23",131.4503,132.1002,129.343,131.9427,2052200.0],["2024-02-26",132.6221,133.1342,130.8989,131.1844,1494700.0],["2024-02-27",132.9372,154.2761,132.9372,153.38,4888300.0],["2024-02-28",156.0585,168.3675,154.1087,168.2198,8227500.0],["2024-02-29",168.5644,168.6885,160.8737,165.8761,4536900.0],["2024-03-01",164.4877,167.7077,162.5281,167.3926,4557600.0],["2024-03-04",170.3172,174.3299,167.0282,173.3009,3818200.0],["2024-03-05",174.6795,182.7444,172.7396,174.069,4323800.0],["2024-03-06",174.069,178.0473,172.3359,177.2299,2073600.0],["2024-03-07",179.3246,179.6206,173.8586,177.1836,1967800.0],["2024-03-08",177.1836,177.4302,166.212,168.2938,3196900.0],["2024-03-11",168.0373,168.6786,164.1795,165.6693,2601700.0],["2024-03-12",164.3472,166.804,162.0088,166.1232,2617000.0],["2024-03-13",168.9549,169.024,164.219,165.62,1639000.0],["2024-03-14",165.6101,166.1429,161.0912,162.443,3012300.0],["2024-03-15",161.9891,166.1429,160.4992,163.3112,4532000.0],["2024-03-18",165.4523,168.797,163.9723,166.5869,2006800.0],["2024-03-19",166.7448,171.6879,166.0146,170.1093,1922200.0],["2024-03-20",170.6124,174.4111,170.347,173.3652,1969200.0],["2024-03-21",175.0919,175.4372,170.0698,171.8063,2212100.0],["2024-03-22",172.6647,175.9897,171.8902,175.8615,1608400.0],["2024-03-25",177.598,186.5272,177.1441,184.7611,3570600.0],["2024-03-26",187.3658,196.1767,182.0182,182.9358,4228700.0],["2024-03-27",185.5702,187.5829,179.9068,182.4227,2452100.0],["2024-03-28",182.5609,184.3369,180.8885,182.3833,2050800.0],["2024-04-01",183.5475,186.2904,180.9526,183.4982,1977500.0],["2024-04-02",182.2205,185.8563,181.663,185.6195,1875500.0],["2024-04-03",185.9648,190.6317,184.3763,187.721,2555800.0],["2024-04-04",190.8586,192.8911,180.5185,180.6665,3747800.0],["2024-04-05",179.887,192.2498,178.999,190.5034,4331400.0],["2024-04-08",192.2646,195.0026,185.5997,189.4181,1663500.0],["2024-04-09",190.0298,192.2399,182.5806,185.5899,1958600.0],["2024-04-10",181.0513,191.2434,180.0646,188.5301,3861900.0],["2024-04-11",189.0136,191.6874,187.4645,190.3061,2267300.0],["2024-04-12",189.3984,190.6712,187.8099,189.1122,1801900.0],["2024-04-15",191.4999,193.3845,182.3142,182.9259,2531500.0],["2024-04-16",182.5608,185.7625,180.6665,184.1592,2982700.0],["2024-04-17",185.4123,186.5173,180.1929,182.9259,3282900.0],["2024-04-18",183.6462,185.7557,180.6467,181.4065,1654200.0],["2024-04-19",180.854,183.4785,175.2794,178.486,3442500.0],["2024-04-22",179.1766,181.3966,175.8319,180.775,2327500.0],["2024-04-23",181.515,187.2179,181.515,185.7379,2387300.0],["2024-04-24",184.2382,191.7762,181.1963,183.6758,2266400.0],["2024-04-25",183.1232,187.9865,182.9308,185.5011,2908900.0],["2024-04-26",184.4207,186.8528,183.1529,185.8563,1826600.0],["2024-04-29",185.9155,187.8789,183.656,186.0931,2205500.0],["2024-04-30",186.0931,186.8726,183.2318,183.4587,2173200.0],["2024-05-01",183.7646,185.6935,181.4657,182.0971,2717000.0],["2024-05-02",182.5312,184.6822,181.1499,183.6955,3071000.0],["2024-05-03",186.8035,194.6375,185.4912,192.2597,3480200.0],["2024-05-06",195.1111,196.2557,191.5296,195.0618,2708000.0],["2024-05-07",196.0484,202.3433,194.7165,197.8836,2797300.0],["2024-05-08",195.8906,205.4907,195.4663,205.2243,3992100.0],["2024-05-09",202.6886,213.0682,200.2911,213.0288,4313500.0],["2024-05-10",217.5773,217.5773,209.0328,212.0618,2744700.0],["2024-05-13",214.1042,215.7569,209.7531,210.7397,1919300.0],["2024-05-14",211.7067,215.0021,207.9574,214.8344,1951000.0],["2024-05-15",217.2023,221.7212,216.8274,220.33,2682200.0],["2024-05-16",220.7444,221.8001,213.3544,213.453,3539800.0],["2024-05-17",213.4728,214.8067,207.1088,210.2661,3057300.0],["2024-05-20",211.0949,212.3677,208.3323,212.2,2326200.0],["2024-05-21",213.0485,219.6986,212.6243,219.6196,1881100.0],["2024-05-22",219.1362,221.4104,214.9528,217.1727,1573700.0],["2024-05-23",220.7937,225.0068,217.7943,218.2087,2658300.0],["2024-05-24",220.33,233.1467,218.6823,227.5523,2672000.0],["2024-05-28",229.6342,231.647,218.8599,228.1838,2602200.0],["2024-05-29",224.0958,226.1709,216.2992,218.1273,3809400.0],["2024-05-30",219.6984,222.6234,217.396,222.2973,2037800.0],["2024-05-31",221.408,221.823,205.5381,214.6786,5618300.0],["2024-06-03",212.9493,214.6292,201.6348,205.795,4922600.0],["2024-06-04",204.54,206.0322,194.5102,200.7356,4666700.0],["2024-06-05",202.0696,210.3307,202.0301,206.8523,4502200.0],["2024-06-06",207.0203,207.3266,193.8876,200.202,4842100.0],["2024-06-07",199.6881,201.5854,195.1821,195.6564,4558700.0],["2024-06-10",197.1683,212.2279,195.7869,212.0896,5719100.0],["2024-06-11",208.6607,216.9613,207.9591,215.7261,3701900.0],["2024-06-12",218.651,219.1451,209.6389,215.5482,3137900.0],["2024-06-13",217.7024,217.7518,211.5856,217.3268,2238200.0],["2024-06-14",216.2102,216.2794,208.463,212.3564,2373800.0],["2024-06-17",211.3386,212.1785,206.2397,209.5105,3321100.0],["2024-06-18",210.2713,218.5818,206.6399,217.8012,2714700.0],["2024-06-20",221.1708,225.0741,216.6944,219.6787,3075100.0],["2024-06-21",220.3605,221.9218,213.1865,215.5482,5511600.0],["2024-06-24",215.4197,218.236,212.802,213.5422,2474100.0],["2024-06-25",213.9375,219.8269,211.6449,219.738,2221900.0],["2024-06-26",217.9593,219.57,204.9946,207.8207,4237000.0],["2024-06-27",205.1329,205.459,198.8778,202.3562,4733600.0],["2024-06-28",202.8206,204.8464,197.0794,197.8996,10579100.0],["2024-07-01",205.7258,211.0619,200.7356,202.623,4168400.0],["2024-07-02",201.0518,209.2931,200.6961,203.7099,1905300.0],["2024-07-03",202.8799,209.9156,199.619,207.5836,1612700.0],["2024-07-05",207.5144,210.2417,205.6072,208.7891,1601600.0],["2024-07-08",209.3227,213.8683,208.7496,213.1766,1634400.0],["2024-07-09",214.4711,219.738,212.5145,213.4039,1773200.0],["2024-07-10",215.5975,217.3565,211.2101,216.9513,2584300.0],["2024-07-11",216.9612,217.9326,212.643,214.2734,2438200.0],["2024-07-12",213.7003,218.5225,209.7941,214.5699,1760700.0],["2024-07-15",214.4315,217.0502,209.133,210.3603,2164300.0],["2024-07-16",211.6054,212.4651,201.6447,202.455,4049600.0],["2024-07-17",199.7375,200.6565,183.5712,184.4605,6748700.0],["2024-07-18",188.1167,190.5575,175.9623,185.0633,5484900.0],["2024-07-19",185.7946,187.6918,184.1937,187.0594,2827000.0],["2024-07-22",189.9646,194.4904,186.3776,188.1661,1868800.0],["2024-07-23",187.425,189.8875,186.0712,187.6227,1856600.0],["2024-07-24",186.0614,186.0614,172.6322,173.0077,4910100.0],["2024-07-25",174.6085,174.7469,163.9067,168.4127,5542000.0],["2024-07-26",174.4504,174.9742,169.4108,172.9682,3469300.0],["2024-07-29",173.9662,175.0532,169.1025,170.6361,2100100.0],["2024-07-30",171.4168,172.9583,163.7881,166.6933,3517100.0],["2024-07-31",190.9923,194.1741,180.8339,187.5535,7483700.0],["2024-08-01",186.0633,191.9706,174.5295,175.4682,4482100.0],["2024-08-02",172.4049,173.2548,159.5272,165.1024,6099200.0],["2024-08-05",154.3907,170.7151,153.7583,167.9582,5430800.0],["2024-08-06",171.5848,181.6541,166.3969,178.8972,6322100.0],["2024-08-07",187.84,187.84,174.8062,177.5335,6154900.0],["2024-08-08",181.081,185.4092,174.3319,184.8163,3338800.0],["2024-08-09",184.8657,187.8499,180.9031,187.6227,3204000.0],["2024-08-12",188.1008,188.9225,181.8638,185.4575,2232300.0],["2024-08-13",187.4474,188.9423,185.2001,187.5167,2349000.0],["2024-08-14",187.0712,187.9919,180.3887,184.2893,2327900.0],["2024-08-15",184.5368,190.655,183.6359,188.4869,4241900.0],["2024-08-16",189.3086,189.4472,183.9725,188.081,2572300.0],["2024-08-19",187.7147,190.952,183.7052,190.853,2025100.0],["2024-08-20",191.0708,191.5658,187.7434,188.8136,2507000.0],["2024-08-21",189.566,195.3575,189.071,194.7734,2404200.0],["2024-08-22",193.6152,196.8208,192.7638,193.0013,1520300.0],["2024-08-23",193.0607,195.3575,190.5956,193.0409,2683300.0],["2024-08-26",193.5458,196.011,191.15,192.9419,1953400.0],["2024-08-27",192.9419,196.3179,191.6351,194.1794,1703200.0],["2024-08-28",195.219,195.4764,190.4867,191.8331,2493200.0],["2024-08-29",193.9518,197.1198,190.3877,192.4964,2463800.0],["2024-08-30",193.3082,195.8328,193.1993,194.7339,2239400.0],["2024-09-03",193.5459,193.8429,175.409,176.003,4252300.0],["2024-09-04",175.904,180.9233,174.2408,175.7456,3310400.0],["2024-09-05",176.1911,177.9533,173.3596,174.3101,2444900.0],["2024-09-06",174.0526,174.8744,170.2213,171.3796,3390300.0],["2024-09-09",174.5873,174.5873,169.3303,173.1716,2184400.0],["2024-09-10",175.0823,179.3937,172.1222,178.4483,2301800.0],["2024-09-11",179.7155,186.2693,177.3543,185.3783,2846900.0],["2024-09-12",185.1308,189.764,182.3489,188.0315,2154600.0],["2024-09-13",189.5363,195.8327,187.289,194.021,2613600.0],["2024-09-16",193.0508,197.5355,190.7639,197.2583,2264000.0],["2024-09-17",198.0009,202.6539,196.2684,199.2186,2881700.0],["2024-09-18",199.9413,202.9044,196.4366,198.3276,1796000.0],["2024-09-19",203.0598,206.5545,200.4462,206.4159,3432600.0],["2024-09-20",232.8094,252.6887,230.671,252.4313,15031400.0],["2024-09-23",256.9655,269.1327,249.59,254.5499,10270000.0],["2024-09-24",251.5403,256.8467,248.5782,250.9562,4562700.0],["2024-09-25",251.8968,264.4203,250.7088,260.2326,6246200.0],["2024-09-26",261.1928,267.42,251.9561,254.2034,4072200.0],["2024-09-27",254.6093,259.7771,252.7877,254.4311,2598100.0],["2024-09-30",255.1736,258.5099,248.7633,257.4209,2899300.0],["2024-10-01",256.5101,263.3412,251.4215,262.955,3179800.0],["2024-10-02",262.2621,267.024,259.0347,262.7274,3233600.0],["2024-10-03",269.4296,276.7161,265.3211,274.5975,4274200.0],["2024-10-04",275.1321,283.1412,272.8452,282.666,3829200.0],["2024-10-07",282.1512,285.8667,271.2612,275.7756,3477000.0],["2024-10-08",276.1023,278.5872,270.3702,276.5974,2599100.0],["2024-10-09",273.2907,273.2907,254.9261,259.6584,5235800.0],["2024-10-10",258.4505,265.0836,256.4408,259.688,2733500.0],["2024-10-11",253.8273,264.2322,246.5606,263.559,4477700.0],["2024-10-14",264.8955,270.093,262.5591,269.0238,2229300.0],["2024-10-15",267.1032,267.1032,259.7178,263.4897,3000900.0],["2024-10-16",265.539,277.4388,261.48,277.0032,2469300.0],["2024-10-17",282.1512,282.1512,267.8358,268.4892,3209900.0],["2024-10-18",265.1034,269.8554,262.3512,267.4596,1708800.0],["2024-10-21",270.3504,271.38,265.3311,270.984,1650900.0],["2024-10-22",267.6674,268.7119,263.1926,263.3411,2134100.0],["2024-10-23",262.3511,265.2479,259.985,263.3906,2633700.0],["2024-10-24",265.1133,265.1231,259.9454,261.8561,1553700.0],["2024-10-25",266.3112,267.0438,260.4602,261.7671,2016200.0],["2024-10-28",264.2223,268.4793,262.3611,264.3114,1542500.0],["2024-10-29",263.6184,264.5589,259.0842,262.3512,1829700.0],["2024-10-30",264.2124,265.3212,258.8169,259.1634,1831000.0],["2024-10-31",259.1237,261.5492,256.7576,260.3315,2290900.0],["2024-11-01",260.1038,262.1234,254.2529,255.5201,2804500.0],["2024-11-04",230.176,233.144,222.4342,223.6915,10719400.0],["2024-11-05",228.0475,234.4924,224.731,231.4135,6347400.0],["2024-11-06",236.4328,239.5811,231.4234,232.6411,4790100.0],["2024-11-07",240.0959,245.8676,236.0141,239.1751,4154900.0],["2024-11-08",240.8185,245.5211,234.4627,236.9773,5162100.0],["2024-11-11",239.5712,241.472,231.9481,234.8983,3382100.0],["2024-11-12",233.0866,233.6212,223.4341,226.414,4460000.0],["2024-11-13",228.691,230.4433,223.3549,223.7014,2979500.0],["2024-11-14",225.919,229.2256,222.8698,223.1272,2513200.0],["2024-11-15",222.9517,225.8272,219.7886,222.3865,2717400.0],["2024-11-18",224.0821,230.081,219.3127,228.3358,3293200.0],["2024-11-19",224.3944,232.9069,224.1911,232.5995,2197500.0],["2024-11-20",236.1295,239.4413,230.1801,233.4324,2567600.0],["2024-11-21",235.3065,250.0609,232.1335,249.7138,3586400.0],["2024-11-22",249.0891,251.0921,242.9613,247.7803,2471600.0],["2024-11-25",251.3598,253.452,240.9484,246.8284,3459600.0],["2024-11-26",247.4431,264.8747,247.0961,264.4781,3881600.0],["2024-11-27",262.7627,263.7543,248.7322,251.2507,2298200.0],["2024-11-29",255.802,258.5873,253.0454,254.394,1185700.0],["2024-12-02",254.8302,256.2581,247.4035,247.4729,1908400.0],["2024-12-03",249.3479,252.034,244.4982,245.4203,1784600.0],["2024-12-04",250.5467,255.4847,248.8809,252.0539,2701200.0],["2024-12-05",251.5779,257.567,250.9632,253.9279,2118200.0],["2024-12-06",254.2849,256.387,248.3058,251.4887,1329700.0],["2024-12-09",251.6473,251.8556,234.3347,237.825,3262400.0],["2024-12-10",235.8717,237.478,228.7622,230.3784,2771500.0],["2024-12-11",232.7879,237.4264,230.1603,234.6025,2386700.0],["2024-12-12",240.9088,246.0351,236.9029,237.002,2822000.0],["2024-12-13",239.947,241.3649,234.5033,237.0516,2004800.0],["2024-12-16",238.0233,241.6425,235.245,237.2797,1974400.0],["2024-12-17",235.6535,236.07,226.9278,232.2624,2506500.0],["2024-12-18",232.3417,234.9892,222.8724,223.854,3173700.0],["2024-12-19",226.9278,231.8162,223.0806,223.269,3626800.0],["2024-12-20",219.9473,229.7438,217.7856,225.1033,4985400.0],["2024-12-23",225.0835,227.4236,219.8283,226.3527,1935200.0],["2024-12-24",227.3095,228.1673,225.2382,227.8499,978400.0],["2024-12-26",226.6403,228.2862,225.3998,226.7097,920500.0],["2024-12-27",226.2535,226.2535,220.8595,224.6274,1466000.0],["2024-12-30",221.6329,227.0666,220.3736,224.4093,1587100.0],["2024-12-31",224.439,225.1133,220.9983,221.8213,1885700.0],["2025-01-02",224.4688,241.6624,223.2373,240.5518,4552500.0],["2025-01-03",248.3851,252.0331,242.287,250.2691,4576600.0],["2025-01-06",255.7028,265.5589,249.3866,262.0488,4116000.0],["2025-01-07",261.2754,263.2386,247.453,253.4718,3112400.0],["2025-01-08",253.3528,253.8288,226.1247,241.7814,8414200.0],["2025-01-10",280.105,307.3828,277.765,302.6134,14707200.0],["2025-01-13",294.9833,297.9233,276.5056,276.8824,6920600.0],["2025-01-14",281.4981,291.9144,279.0242,286.4311,4852400.0],["2025-01-15",294.5818,302.5321,290.5461,298.2307,4140700.0],["2025-01-16",299.9163,317.804,299.9163,312.5785,5269100.0],["2025-01-17",317.457,317.457,308.414,313.6891,2820000.0],["2025-01-21",323.2477,327.551,315.6424,320.9076,4032300.0],["2025-01-22",326.2224,333.6075,316.3068,329.6631,4576600.0],["2025-01-23",330.3175,349.0282,330.1886,343.297,4853500.0],["2025-01-24",344.8141,347.0451,339.0631,344.5067,3226600.0],["2025-01-27",289.9909,300.1147,268.1568,272.6783,16083200.0],["2025-01-28",279.173,281.9692,256.9026,276.4462,9989300.0],["2025-01-29",276.6742,291.7062,273.7293,289.4257,6638500.0],["2025-01-30",298.4588,308.067,296.2674,305.945,6023100.0],["2025-01-31",309.3659,309.3659,295.4296,297.4474,4719900.0],["2025-02-03",282.9904,306.0441,281.6221,303.7239,3723500.0],["2025-02-04",295.7091,304.4973,291.022,303.7437,2996300.0],["2025-02-05",307.9083,315.6821,300.2931,311.1804,3578600.0],["2025-02-06",312.6628,313.9072,303.2876,309.1676,2480100.0],["2025-02-07",311.825,316.9116,306.6936,307.1746,2298000.0],["2025-02-10",309.9906,319.2815,309.936,319.1129,2729800.0],["2025-02-11",314.631,316.4654,306.8275,310.9325,2642900.0],["2025-02-12",302.8514,314.7501,301.2252,311.1507,1766400.0],["2025-02-13",313.689,315.0554,302.5142,308.8602,2707200.0],["2025-02-14",308.5578,315.5037,303.6347,314.6212,2193000.0],["2025-02-18",321.106,326.7876,313.1487,322.8511,3253000.0],["2025-02-19",321.0762,327.1029,315.4442,318.9493,3079100.0],["2025-02-20",314.8095,319.2815,301.6119,306.8077,3860000.0],["2025-02-21",307.3828,307.8389,275.4249,282.0386,6478000.0],["2025-02-24",287.5615,287.5615,260.4325,265.4597,7221400.0],["2025-02-25",262.5446,265.787,246.4615,262.0786,5094600.0],["2025-02-26",270.4473,277.5865,265.7869,267.8593,4724900.0],["2025-02-27",274.0565,278.231,246.6895,247.6315,5131000.0],["2025-02-28",244.3396,249.4154,239.5702,248.4297,6029600.0],["2025-03-03",247.2746,247.6137,227.3046,230.3288,5315000.0],["2025-03-04",225.5793,237.6069,219.3821,229.6942,5525500.0],["2025-03-05",228.7027,231.5683,221.5338,227.384,3840200.0],["2025-03-06",218.331,220.8992,202.9817,205.9366,7710800.0],["2025-03-07",206.7293,214.7163,201.7622,211.14,4986200.0],["2025-03-10",202.2689,206.8684,194.2719,200.8781,7689500.0],["2025-03-11",202.6464,210.246,198.6081,207.2061,5051000.0],["2025-03-12",217.9747,222.8524,208.6168,213.9316,7320400.0],["2025-03-13",215.3422,215.3422,202.3781,208.4876,3654300.0],["2025-03-14",212.4216,216.0674,207.6532,215.0342,3829900.0],["2025-03-17",215.4813,220.6023,212.948,217.1005,3547600.0],["2025-03-18",216.4846,216.6982,207.8717,209.4612,2716500.0],["2025-03-19",209.7294,218.9185,209.7294,216.6138,3091900.0],["2025-03-20",215.6303,220.9649,212.5904,217.9946,2250500.0],["2025-03-21",214.3537,221.3523,211.15,221.0146,3733500.0],["2025-03-24",226.7367,229.6275,225.1075,227.1142,2773600.0],["2025-03-25",227.7996,229.3513,220.5377,225.3757,2849900.0],["2025-03-26",222.5246,224.6107,212.5904,215.5409,4059000.0],["2025-03-27",210.5639,216.117,206.1531,207.822,4178300.0],["2025-03-28",208.5174,213.9961,202.547,204.0372,5572000.0],["2025-03-31",197.6694,202.2192,194.262,200.3019,4518500.0],["2025-04-01",199.6264,206.3915,196.7852,205.577,2863100.0],["2025-04-02",201.494,213.9216,200.9377,213.0474,3179100.0],["2025-04-03",199.1496,202.703,188.53,188.9869,5557500.0],["2025-04-04",178.8839,181.7847,163.9926,169.8339,9358600.0],["2025-04-07",160.4661,188.5399,160.2872,178.6058,7458400.0],["2025-04-08",187.6955,192.0268,180.7913,183.7219,6895700.0],["2025-04-09",184.904,216.4647,181.4072,214.0309,7984300.0],["2025-04-10",207.6234,210.0821,198.2356,203.1431,4048600.0],["2025-04-11",203.1431,207.1565,196.6958,206.8783,2960700.0],["2025-04-14",213.554,215.7793,202.5271,205.3385,3427300.0],["2025-04-15",205.2392,210.6036,204.9908,207.0472,1986000.0],["2025-04-16",203.6994,206.0339,200.1132,202.845,2433300.0],["2025-04-17",206.9776,207.4446,202.2629,205.3186,1962800.0],["2025-04-21",202.1497,203.5206,186.7676,191.3413,3290900.0],["2025-04-22",196.2488,201.0867,194.56,199.5569,2457800.0],["2025-04-23",211.8454,215.9085,206.8982,208.4181,2976100.0],["2025-04-24",208.1896,218.7397,208.1896,216.6336,2336500.0],["2025-04-25",216.6734,222.4699,215.074,221.5212,2710400.0],["2025-04-28",220.8755,224.0048,218.243,223.3392,2396300.0],["2025-04-29",222.8325,225.8624,219.0476,224.9584,2038900.0],["2025-04-30",218.1039,222.4004,215.3223,221.9683,2185200.0],["2025-05-01",230.6705,242.3729,228.793,239.0301,4557800.0],["2025-05-02",242.671,248.9891,239.9719,245.6314,3316000.0],["2025-05-05",241.6676,248.3533,239.8696,246.6347,3117800.0],["2025-05-06",257.1252,278.0465,254.433,272.0164,7195600.0],["2025-05-07",275.5331,276.6854,262.9167,266.3539,5165600.0],["2025-05-08",269.96,272.1754,263.324,268.8077,2862300.0],["2025-05-09",270.278,273.139,264.3075,269.5826,3245900.0],["2025-05-12",284.4738,290.0667,281.583,283.4009,4744900.0],["2025-05-13",278.6226,294.2192,277.351,289.5998,3651100.0],["2025-05-14",289.5998,290.0766,281.0664,286.252,3129300.0],["2025-05-15",282.7353,286.8183,281.4141,282.5267,2187300.0],["2025-05-16",285.0913,289.6473,282.7138,289.5976,2104900.0],["2025-05-19",281.8682,292.8305,280.5252,292.4824,1972700.0],["2025-05-20",291.03,291.4976,288.1552,290.8709,1481300.0],["2025-05-21",286.7624,290.6788,283.7184,285.6085,2040900.0],["2025-05-22",283.6986,293.6562,281.2415,289.9457,2390800.0],["2025-05-23",297.0832,301.0175,291.5771,295.9342,5373300.0],["2025-05-27",302.2709,308.6375,294.7157,307.4437,3611500.0],["2025-05-28",307.8317,311.4477,305.0563,306.439,2512000.0],["2025-05-29",312.2386,312.8553,298.5306,301.7835,2710600.0],["2025-05-30",299.8636,304.8972,297.695,304.549,3656100.0],["2025-06-02",305.2851,312.2584,302.9772,311.7909,2097100.0],["2025-06-03",340.2115,340.2115,307.8814,311.393,10696100.0],["2025-06-04",302.4102,308.7867,297.3766,297.9735,4966800.0],["2025-06-05",297.6701,300.4207,287.8467,288.364,4673800.0],["2025-06-06",292.0447,298.2023,284.5043,297.2374,3735300.0],["2025-06-09",299.1225,307.205,295.4568,298.0929,2997400.0],["2025-06-10",298.4311,298.9285,286.2054,289.498,3374300.0],["2025-06-11",295.2777,296.9091,288.2844,290.662,2751400.0],["2025-06-12",288.5928,299.7442,287.5682,298.8091,2084000.0],["2025-06-13",295.8049,298.3814,292.5521,295.3374,1525900.0],["2025-06-16",298.4311,308.339,298.4311,306.3992,2592700.0],["2025-06-17",306.2102,311.9003,301.117,304.1013,2158100.0],["2025-06-18",303.4049,307.9202,301.6641,304.8275,1451500.0],["2025-06-20",305.9217,306.5883,301.1071,303.3254,4194800.0],["2025-06-23",304.3998,314.1386,303.0966,313.5616,2314500.0],["2025-06-24",316.2773,322.614,315.193,318.9831,2385000.0],["2025-06-25",320.326,321.9475,313.2085,313.492,2263900.0],["2025-06-26",315.3422,321.9127,313.0841,320.8234,2192400.0],["2025-06-27",326.1902,326.7224,316.138,318.4957,3689700.0],["2025-06-30",322.3056,323.0417,316.5558,321.0721,1968000.0],["2025-07-01",319.0477,319.0477,300.6693,306.3097,3553000.0],["2025-07-02",305.2752,308.6972,301.4254,305.0265,2106500.0],["2025-07-03",306.5882,312.2982,304.8454,310.249,1465800.0],["2025-07-07",308.3788,318.7344,307.4736,316.5857,2002100.0],["2025-07-08",319.0079,319.0079,306.1406,311.2039,1793000.0],["2025-07-09",311.582,318.0828,308.6275,315.4516,1685700.0],["2025-07-10",314.6061,315.7003,305.6282,311.9799,1745800.0],["2025-07-11",309.1846,321.3108,308.1251,319.8585,2015600.0],["2025-07-14",320.3956,324.8423,312.2435,324.2852,2000100.0],["2025-07-15",325.8668,326.2747,312.5568,316.327,2742400.0],["2025-07-16",316.9637,320.316,299.7939,306.5882,2952800.0],["2025-07-17",310.1893,313.1736,303.4149,306.4688,1984900.0],["2025-07-18",310.1495,325.2999,309.294,319.7391,3532900.0],["2025-07-21",322.7234,323.937,314.994,316.2176,1937600.0],["2025-07-22",316.337,317.0751,309.7665,316.1281,1780100.0],["2025-07-23",327.6674,341.435,321.1119,322.0072,3821400.0],["2025-07-24",323.38,325.2104,319.2179,319.9878,1818100.0],["2025-07-25",320.8134,326.5632,319.3511,325.6381,1383900.0],["2025-07-28",328.3588,330.2638,320.8135,326.9413,1701400.0],["2025-07-29",330.2638,337.4659,326.981,328.7915,2696000.0],["2025-07-30",329.7664,346.3144,329.7664,343.4644,3026600.0],["2025-07-31",347.6523,352.1587,342.4745,346.0209,3581100.0],["2025-08-01",334.6756,341.5843,325.2999,338.9879,2871900.0],["2025-08-04",343.3251,355.133,342.774,353.0341,2899300.0],["2025-08-05",350.189,351.9269,337.1874,341.7733,3380500.0],["2025-08-06",341.823,342.2607,330.5622,336.69,2946500.0],["2025-08-07",333.5067,343.4445,320.3161,334.6507,3632000.0],["2025-08-08",336.9387,340.4105,330.5125,334.0091,1961000.0],["2025-08-11",334.4816,336.5308,326.2847,329.7564,1829800.0],["2025-08-12",331.3083,337.9533,329.1894,336.7994,1890600.0],["2025-08-13",337.9882,340.9575,320.8134,325.9166,2788100.0],["2025-08-14",323.7381,331.8454,321.5695,324.504,2020700.0],["2025-08-15",326.1753,326.221,318.0082,320.5449,1749100.0],["2025-08-18",320.772,324.6861,318.4912,321.4691,1860300.0],["2025-08-19",319.5569,320.5021,312.5851,315.9564,2122300.0],["2025-08-20",312.6598,314.2583,303.5516,312.9436,2638500.0],["2025-08-21",313.7105,316.9176,309.4478,311.2604,1622600.0],["2025-08-22",312.6548,316.7184,307.9539,308.91,1856300.0],["2025-08-25",309.159,316.3399,308.7357,309.4279,1386200.0],["2025-08-26",309.5175,317.1964,309.0594,315.3041,1674000.0],["2025-08-27",315.075,318.2023,312.8739,314.6667,1369900.0],["2025-08-28",316.0212,322.6643,314.5272,318.2621,1751500.0],["2025-08-29",316.071,316.7084,304.6572,306.7387,2326300.0],["2025-09-02",299.2789,306.2159,295.793,305.9519,2426900.0],["2025-09-03",305.2846,308.3422,302.6951,307.2367,1374400.0],["2025-09-04",308.7506,310.9019,306.0117,307.8144,1757700.0],["2025-09-05",309.7963,311.7285,291.9735,300.3645,2821200.0],["2025-09-08",302.9839,303.5616,295.1656,297.6157,2333700.0],["2025-09-09",299.3985,304.0696,295.1556,299.6076,2081600.0],["2025-09-10",307.2567,326.9779,307.2567,318.7103,4040700.0],["2025-09-11",318.7203,320.9622,314.836,316.7184,2263800.0],["2025-09-12",316.7781,324.0985,314.0103,322.1763,1414800.0],["2025-09-15",324.4371,333.5104,323.3017,329.0883,2049300.0],["2025-09-16",330.7018,331.5184,320.2122,321.6086,2374000.0],["2025-09-17",321.2301,324.8853,314.9097,319.9802,2171800.0],["2025-09-18",323.8694,328.7995,318.3019,321.4094,1732400.0],["2025-09-19",324.3973,330.5225,318.4713,329.5664,3416400.0],["2025-09-22",331.628,345.9302,325.1841,345.721,2879900.0],["2025-09-23",345.3525,347.0357,334.7853,335.2932,2522700.0],["2025-09-24",338.3199,343.0119,334.1478,337.7632,1735200.0],["2025-09-25",333.6498,335.2036,323.7499,325.0148,2447800.0],["2025-09-26",327.3951,331.4985,325.1243,329.9249,1263500.0],["2025-09-29",333.5503,339.1725,321.26,332.9178,2286700.0],["2025-09-30",333.5702,335.4227,325.8912,327.7437,2159600.0],["2025-10-01",324.7359,350.8303,322.5747,349.4857,2818400.0],["2025-10-02",350.8303,356.2384,341.8267,356.0193,2161800.0],["2025-10-03",357.4236,375.2614,357.2444,358.5491,3355200.0],["2025-10-06",366.1483,367.0148,351.5773,362.6326,2159900.0],["2025-10-07",361.6665,369.8135,353.9477,356.7165,2167700.0],["2025-10-08",367.3236,374.9816,362.2441,369.5047,3342800.0],["2025-10-09",372.7217,385.3008,371.2477,381.6855,2888800.0],["2025-10-10",379.4644,390.5994,365.8993,367.0049,3084600.0],["2025-10-13",374.8033,385.4403,373.7376,379.3748,3270500.0],["2025-10-14",373.1898,393.5475,364.6842,387.9899,3110900.0],["2025-10-15",395.3751,411.0367,394.1052,402.322,3537700.0],["2025-10-16",405.2601,410.0308,393.1292,394.9319,3062300.0],["2025-10-17",389.7229,400.3898,381.287,384.9423,2882900.0],["2025-10-20",394.3442,396.8939,366.6463,368.5088,3072900.0],["2025-10-21",367.8763,368.0586,353.7684,357.344,2753700.0],["2025-10-22",359.545,361.4772,342.0857,348.6491,3571800.0],["2025-10-23",352.5733,366.0537,352.3641,364.3257,2317500.0],["2025-10-24",374.9129,389.5397,372.0943,387.6215,2999900.0],["2025-10-27",391.1671,394.0385,382.6018,389.5735,2642300.0],["2025-10-28",395.4298,399.3838,373.9866,383.3985,2865600.0],["2025-10-29",380.5401,404.4065,379.0162,399.8121,2615900.0],["2025-10-30",395.5494,399.3639,380.4505,380.9385,2218200.0],["2025-10-31",386.4362,386.9043,370.6471,375.4806,2383800.0],["2025-11-03",379.3848,383.4294,373.648,376.1877,2506700.0],["2025-11-04",367.3037,372.9309,359.0272,361.3577,3192200.0],["2025-11-05",363.4592,369.4848,355.6209,361.786,3228300.0],["2025-11-06",359.5052,362.4135,347.1452,349.8842,3909800.0],["2025-11-07",334.1279,357.6527,330.7814,356.9456,5775300.0],["2025-11-10",365.7201,377.2534,351.2487,359.4753,2436300.0],["2025-11-11",358.1706,362.0947,347.0257,350.2527,1830100.0],["2025-11-12",353.2007,353.5593,344.8047,352.5932,1994300.0],["2025-11-13",348.8185,349.5754,332.3103,334.3868,3604300.0],["2025-11-14",327.3254,350.5614,325.5128,337.1556,2732800.0],["2025-11-17",335.7128,346.9852,333.1153,337.6921,2129500.0],["2025-11-18",332.7863,343.5551,332.7863,338.3701,3209900.0],["2025-11-19",343.2809,361.6677,341.9398,356.4478,3337700.0],["2025-11-20",367.1867,378.1051,344.0038,344.7816,4415000.0],["2025-11-21",344.283,344.283,329.9046,337.1337,2948300.0],["2025-11-24",338.769,354.4735,335.7976,353.0825,2388300.0],["2025-11-25",352.4394,354.5134,338.3602,350.5798,1635800.0],["2025-11-26",354.3638,360.0972,353.9749,358.0531,1396100.0],["2025-11-28",360.9547,365.2503,358.5617,363.3079,1073000.0],["2025-12-01",358.2924,360.2468,352.9778,358.0132,2012500.0],["2025-12-02",361.4882,367.6454,357.9086,362.6199,1974000.0],["2025-12-03",360.1471,364.4147,354.1843,360.2169,1559500.0],["2025-12-04",359.9377,373.3688,357.4648,367.5556,2029800.0],["2025-12-05",368.0991,369.0014,356.0888,358.781,2018200.0],["2025-12-08",361.7175,363.1982,352.9778,356.6372,1637900.0],["2025-12-09",355.1715,363.607,352.9878,358.1129,1359900.0],["2025-12-10",357.5147,362.4684,345.3998,361.0245,2382200.0],["2025-12-11",359.7083,378.9028,353.3168,377.5068,2530300.0],["2025-12-12",377.9056,379.6805,350.2058,350.9637,3778600.0],["2025-12-15",355.6202,359.9177,349.6574,356.1088,2628800.0],["2025-12-16",355.0319,367.1169,349.3184,364.5693,2496800.0],["2025-12-17",367.4509,370.9258,333.215,339.9854,4598000.0],["2025-12-18",350.9736,370.168,347.7729,360.0074,3773200.0],["2025-12-19",360.1571,367.5756,353.1673,354.3738,5429500.0],["2025-12-22",362.226,362.8991,354.3738,356.7768,1390300.0],["2025-12-23",352.1203,363.2581,351.9807,360.2867,1404300.0],["2025-12-24",359.5787,363.5073,357.9634,362.8991,628400.0],["2025-12-26",362.1911,362.2958,357.3651,359.4192,758100.0],["2025-12-29",358.9605,367.9345,356.9912,357.2953,1575600.0],["2025-12-30",356.9663,359.6385,354.284,356.0888,1198700.0],["2025-12-31",356.6871,359.3793,351.9408,352.2499,1234600.0],["2026-01-02",356.9663,372.1523,356.9663,365.1925,2330100.0],["2026-01-05",371.2549,377.4071,348.5307,353.9151,3097300.0],["2026-01-06",357.415,358.7611,345.7388,353.5562,2448400.0],["2026-01-07",351.0933,351.4174,333.8233,337.6522,2812100.0],["2026-01-08",336.0269,337.6522,320.6813,321.6087,4114300.0],["2026-01-09",338.5147,342.8871,332.7066,341.531,5908000.0],["2026-01-12",333.7037,339.0083,332.0385,334.8902,2485200.0],["2026-01-13",334.8902,342.6577,331.6197,332.5669,2754400.0],["2026-01-14",329.0471,335.6181,324.8592,329.426,2448400.0],["2026-01-15",334.9799,345.8086,334.0726,340.2148,3054000.0],["2026-01-16",321.5189,322.1172,299.5426,306.8215,9206900.0],["2026-01-20",300.6095,307.8585,291.6105,294.547,6079600.0],["2026-01-21",297.0019,299.2883,290.1029,293.52,5711800.0],["2026-01-22",299.6223,301.8559,286.0716,286.5203,4771600.0],["2026-01-23",286.61,291.4061,284.6158,288.2253,3785200.0],["2026-01-26",285.7226,290.9574,283.5888,284.4463,3344100.0],["2026-01-27",285.1941,289.5615,281.6843,287.9262,5963900.0],["2026-01-28",290.5087,292.3833,284.3466,287.1186,3279700.0],["2026-01-29",287.3728,291.8249,282.2925,286.62,3141900.0],["2026-01-30",282.9406,287.5074,277.4266,279.8695,2756300.0],["2026-02-02",278.3838,282.1629,268.1235,270.0978,4044500.0],["2026-02-03",271.6733,272.6106,262.9485,267.6749,3584200.0],["2026-02-04",268.1734,268.1734,244.3125,249.7368,7172000.0],["2026-02-05",247.4335,253.2666,242.5975,246.3466,4001600.0],["2026-02-06",253.4112,263.1978,251.6513,260.6652,6306500.0],["2026-02-09",262.3652,272.132,259.9373,271.3642,4182000.0],["2026-02-10",275.0186,275.6747,266.229,270.3571,4603800.0],["2026-02-11",271.8179,276.7685,267.4804,276.0506,3862100.0],["2026-02-12",277.636,284.546,269.5744,275.3227,4893400.0],["2026-02-13",275.1931,293.51,271.2146,287.5972,5450300.0],["2026-02-17",288.6541,306.642,287.1684,302.1351,5259200.0],["2026-02-18",304.8273,309.758,289.8486,293.2009,3794400.0],["2026-02-19",291.6355,297.3689,288.1655,290.8178,2550000.0],["2026-02-20",291.087,296.3718,289.043,293.9886,3134000.0],["2026-02-23",293.1511,298.8845,288.2553,292.9517,3223200.0],["2026-02-24",296.5462,312.2109,289.9703,311.7373,4652100.0],["2026-02-25",311.7373,326.694,311.6176,324.8991,4999700.0],["2026-02-26",323.573,323.9808,307.8186,322.6257,3960900.0],["2026-02-27",319.076,329.1917,317.6801,328.9275,3439500.0],["2026-03-02",321.0104,332.8361,319.7979,326.2153,3539400.0],["2026-03-03",312.0962,327.4517,308.2374,323.9319,4260300.0],["2026-03-04",322.8252,325.647,317.0818,321.9178,2342500.0],["2026-03-05",316.6729,331.4601,316.6729,331.1111,3129200.0],["2026-03-06",326.1057,330.5428,316.5832,318.1387,3432400.0],["2026-03-09",311.7756,323.4475,308.5506,322.489,2736900.0],["2026-03-10",322.2094,325.5542,316.1987,316.5981,2316600.0],["2026-03-11",316.2886,316.4383,297.7873,300.2235,4343200.0],["2026-03-12",296.5393,308.8002,294.5424,301.0822,2750500.0],["2026-03-13",302.8495,308.3209,298.4114,301.3018,1988600.0],["2026-03-16",305.3955,307.023,300.9524,305.106,2208300.0],["2026-03-17",307.5022,310.5275,305.08,307.2127,2007400.0],["2026-03-18",308.5107,322.1495,307.0729,316.7279,2634700.0],["2026-03-19",313.458,317.8821,306.2242,315.9791,2386900.0],["2026-03-20",313.9522,315.9791,277.434,281.5526,6107400.0],["2026-03-23",290.0793,294.183,285.0671,289.3105,2717900.0],["2026-03-24",285.9957,298.7948,285.9957,294.3926,2405900.0],["2026-03-25",302.3003,308.7104,299.8641,302.8495,2424400.0],["2026-03-26",300.5331,302.53,285.2269,294.7321,3129200.0],["2026-03-27",295.451,306.4639,295.451,301.0223,2495200.0],["2026-03-30",303.0991,309.5191,294.5424,298.1468,2675000.0],["2026-03-31",274.6233,284.483,270.4698,278.8168,6205200.0],["2026-04-01",281.9998,286.2552,276.8698,279.0265,3560400.0],["2026-04-02",270.8392,275.2124,264.3293,272.3968,3256700.0],["2026-04-06",273.2205,277.3391,272.0573,274.7332,2470900.0],["2026-04-07",273.4851,275.2024,267.2847,272.1571,2829300.0],["2026-04-08",282.561,287.5532,280.8037,283.829,2584900.0],["2026-04-09",284.1286,293.1395,279.5956,279.8152,3002400.0],["2026-04-10",279.975,292.5455,279.5686,286.0556,2691800.0],["2026-04-13",282.6009,292.2459,281.0633,291.2675,2696000.0],["2026-04-14",295.2912,296.9387,289.5202,296.1499,2284800.0],["2026-04-15",297.982,299.3948,292.181,294.2728,1930300.0],["2026-04-16",295.9002,303.7081,293.7186,298.676,2897400.0],["2026-04-17",303.5484,305.2857,291.1477,295.7505,2266600.0],["2026-04-20",294.8219,295.9901,285.8259,287.1139,2479700.0],["2026-04-21",287.5532,288.6715,276.4105,277.2692,3395800.0],["2026-04-22",282.0718,288.6286,281.902,286.7145,2581900.0],["2026-04-23",288.971,293.2484,283.5694,292.3158,2767900.0],["2026-04-24",293.6538,313.7126,290.7583,313.0436,3609900.0],["2026-04-27",317.5067,318.0059,303.6482,314.6811,2372600.0],["2026-04-28",313.2233,313.7925,304.407,305.2357,2631200.0],["2026-04-29",306.1743,307.1897,293.8035,296.5393,2732900.0],["2026-04-30",302.3902,314.082,300.4432,312.5145,2906400.0],["2026-05-01",312.0252,316.7479,307.1428,307.3325,2102500.0],["2026-05-04",308.301,324.9152,308.301,320.5519,2833800.0],["2026-05-05",323.3476,324.4858,318.0858,319.9229,1895500.0],["2026-05-06",319.9229,325.1848,313.5229,322.2793,3062200.0],["2026-05-07",322.5089,328.2899,310.1761,310.7971,2630200.0],["2026-05-08",314.3816,317.1572,301.2919,303.159,2948600.0],["2026-05-11",314.8109,317.2471,288.3819,299.2251,6274200.0],["2026-05-12",298.2267,300.2435,287.054,293.1446,3761500.0],["2026-05-13",288.7514,291.547,268.5628,274.4636,6653700.0],["2026-05-14",274.2739,278.1678,273.3753,274.833,3655500.0],["2026-05-15",270.65,273.195,266.57,267.2,3835700.0],["2026-05-18",267.2,267.87,258.9,262.0,3435800.0],["2026-05-19",258.48,261.21,256.1,260.67,3935800.0],["2026-05-20",273.39,282.6,270.2,281.26,4095600.0],["2026-05-21",281.53,288.068,281.53,285.83,2366000.0],["2026-05-22",287.525,296.9,286.995,294.07,2877600.0],["2026-05-26",300.01,310.45,299.08,301.57,3606900.0],["2026-05-27",300.62,300.81,286.69,288.68,3345800.0],["2026-05-28",285.225,289.89,281.11,286.31,2378300.0],["2026-05-29",286.44,290.9,284.67,287.75,2491200.0],["2026-06-01",275.0,278.61,264.21,265.7,11480600.0],["2026-06-02",266.99,275.0,260.3,272.65,7774700.0],["2026-06-03",272.715,274.5,265.23,267.24,4373100.0],["2026-06-04",266.855,268.645,261.2,264.59,3467200.0],["2026-06-05",261.0,261.865,253.68,254.83,4130700.0],["2026-06-08",256.095,256.095,250.14,250.67,3629400.0],["2026-06-09",252.655,256.47,245.45,251.65,3546000.0],["2026-06-10",249.02,250.542,240.51,242.3,4071700.0],["2026-06-11",244.975,248.31,242.9,246.71,5104100.0],["2026-06-12",249.83,255.12,247.65,253.76,3409500.0],["2026-06-15",259.735,264.925,256.12,262.35,3832700.0],["2026-06-16",263.59,272.42,261.9,268.0,3798600.0],["2026-06-17",267.37,272.22,264.71,267.17,3356300.0],["2026-06-18",268.73,282.77,268.0,274.06,6986000.0],["2026-06-22",274.86,279.74,272.1,275.53,2749100.0],["2026-06-23",268.405,275.42,267.5,270.26,3387400.0],["2026-06-24",272.85,274.02,266.34,267.97,2677100.0],["2026-06-25",270.0,275.813,268.25,268.69,3541200.0],["2026-06-26",265.25,269.45,260.28,264.02,3922200.0],["2026-06-29",266.82,268.55,257.99,259.32,3031600.0],["2026-06-30",256.812,260.29,245.88,248.37,5108300.0],["2026-07-01",246.98,248.27,228.63,236.5,8689500.0],["2026-07-02",238.095,244.094,236.683,239.25,4271000.0],["2026-07-06",241.43,247.4,241.2,245.87,3362856.190288],["2026-07-07",243.665,245.55,238.46,239.71,3583547.615175],["2026-07-08",237.01,244.81,236.56,244.52,2782884.534339],["2026-07-09",248.2,251.63,245.74,250.74,2811511.620944],["2026-07-10",250.32,252.72,249.05,251.38,2002865.208375],["2026-07-13",250.505,257.59,250.505,257.57,2749540.281053],["2026-07-14",261.998,266,255.18,256.43,3168547.954983],["2026-07-15",258.7,264.12,255.4956,258.115,2118728.838719],["2026-07-16",257.25,257.355,249,251.77,2853297.677909],["2026-07-17",247.37,254.29,244.95,252.39,2315168.247767],["2026-07-20",255.418,256.52,251.33,253.5,2231866.585702],["2026-07-21",255.72,264.45,255.72,262.22,2491715.448181],["2026-07-22",263.255,275.54,261.84,274.9,3301526.211219],["2026-07-23",271.92,278.19,271.5801,275.6,2572444.523518],["2026-07-24",276,279.6,272.74,274.35,2668398.687095],["2026-07-27",276,277.19,267.74,270,3080852.490919],["2026-07-28",263.355,266.585,257.65,259.82,2965849.029502],["2026-07-29",260.79,263.88,256.16,257.95,2852802.264718],["2026-07-30",262.64,270.27,261.9,263.56,3261581.78105],["2026-07-31",266.452,269.862,260.84,262.75,1850240.241222],["2026-08-03",264.95,274.69,261.8412,273.71,2325265.894083],["2026-08-04",277.305,277.305,263.53,267.25,3813690.098498],["2026-08-05",270.165,274.0125,263.26,265.12,3142464.927986],["2026-08-06",277.92,280,260.675,261.1,4665234.374345],["2026-08-07",263.925,270.99,261.37,269.89,2604038.022621],["2026-08-10",270.3,274.88,268.36,272.57,541146.563079],["2026-08-11",272.96,280.36,271.5,278.36,2716292.123305],["2026-08-12",284.5,285.5,277.95,278.68,2925913.892107],["2026-08-13",279.81,282.76,276.695,278.64,2261883.965119],["2026-08-14",281.2,287,280.67,282.5,2019655.994696]]}