{"t":"CR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-03-29",73.5522,74.886,67.668,70.6101,171500.0],["2023-03-30",71.5908,73.5522,71.1005,72.5715,38600.0],["2023-03-31",72.5715,73.5522,72.5715,73.1599,27400.0],["2023-04-03",72.4734,73.4737,71.4927,73.2384,73700.0],["2023-04-04",73.6601,81.3978,71.0514,77.475,1875500.0],["2023-04-05",78.3968,80.6328,76.0824,76.2393,1836600.0],["2023-04-06",75.9549,80.3386,75.8127,78.5341,898500.0],["2023-04-10",77.8869,80.6524,76.7983,76.8277,1118600.0],["2023-04-11",76.0922,80.0738,75.8323,78.4557,476000.0],["2023-04-12",78.4655,79.4952,77.6201,78.6224,359100.0],["2023-04-13",77.9849,79.7159,77.8084,78.2007,484400.0],["2023-04-14",77.9653,79.4658,77.269,78.4949,426700.0],["2023-04-17",78.4557,80.2405,78.2203,79.5835,207200.0],["2023-04-18",79.8384,80.1915,76.8277,77.1219,557900.0],["2023-04-19",76.6119,77.7986,75.5979,77.2788,338400.0],["2023-04-20",76.2982,77.2789,75.3665,75.7784,222300.0],["2023-04-21",75.9255,77.015,73.1354,74.7879,304700.0],["2023-04-24",74.8565,75.288,72.2283,72.3655,416200.0],["2023-04-25",71.3554,74.7781,71.3554,72.5225,294800.0],["2023-04-26",71.1887,72.2724,69.5902,70.0217,429100.0],["2023-04-27",70.0511,71.1397,69.649,71.0024,227300.0],["2023-04-28",70.8651,71.2279,69.9834,70.6787,487600.0],["2023-05-01",70.6788,71.9684,70.6788,71.0907,253900.0],["2023-05-02",70.6984,71.0514,69.8354,69.855,352400.0],["2023-05-03",70.0805,71.1691,69.1881,69.1881,319500.0],["2023-05-04",68.8252,69.1489,65.9812,67.1483,562500.0],["2023-05-05",67.8446,70.6592,67.771,70.3453,417700.0],["2023-05-08",70.6003,73.9886,70.3747,73.4737,441600.0],["2023-05-09",73.3266,76.151,72.4293,75.0331,522800.0],["2023-05-10",75.4155,75.9431,74.0965,74.5427,317000.0],["2023-05-11",74.2093,77.7153,72.9736,73.1795,716900.0],["2023-05-12",74.2387,74.2387,71.63,73.7483,392100.0],["2023-05-15",74.2387,75.4548,73.0177,75.3371,368200.0],["2023-05-16",74.5231,75.5969,73.7778,73.9053,379100.0],["2023-05-17",74.2387,74.2387,69.953,73.003,467400.0],["2023-05-18",72.8069,73.3364,71.4829,73.209,318500.0],["2023-05-19",74.0229,74.6408,71.6398,73.0128,594300.0],["2023-05-22",73.307,74.4446,71.7477,73.1795,504800.0],["2023-05-23",73.1011,73.6699,71.3064,71.4437,361100.0],["2023-05-24",71.1593,73.1256,70.6336,73.0226,397600.0],["2023-05-25",72.954,74.4201,72.3361,74.1602,322400.0],["2023-05-26",74.2975,74.9448,73.9052,74.0229,164900.0],["2023-05-30",74.0917,74.5931,73.4626,74.426,149800.0],["2023-05-31",73.8656,74.2726,71.064,71.4277,464400.0],["2023-06-01",71.6735,72.4157,71.2704,72.0962,187600.0],["2023-06-02",72.8433,75.8219,72.6614,75.7039,206100.0],["2023-06-05",75.1239,75.586,73.1382,73.8165,191100.0],["2023-06-06",73.8361,76.7558,73.8361,76.6575,234000.0],["2023-06-07",77.1097,79.7246,76.628,78.9676,333400.0],["2023-06-08",78.7415,79.6066,77.8371,78.5154,345700.0],["2023-06-09",78.6039,79.8425,78.191,79.3215,281400.0],["2023-06-12",79.5968,79.9801,77.7486,77.8764,236600.0],["2023-06-13",78.0337,79.6459,77.6798,77.847,347000.0],["2023-06-14",77.9846,78.8791,76.5542,76.5788,391100.0],["2023-06-15",76.4117,79.7245,76.4117,78.1517,310700.0],["2023-06-16",78.5351,80.0293,78.4269,79.5574,349800.0],["2023-06-20",78.9381,79.3313,77.495,78.8103,215900.0],["2023-06-21",78.25,79.9113,77.9797,79.4001,290800.0],["2023-06-22",79.351,80.2456,77.9158,79.3608,366500.0],["2023-06-23",78.7219,82.8408,78.4564,81.3466,671800.0],["2023-06-26",81.1991,82.1477,79.469,80.7666,455000.0],["2023-06-27",80.2357,82.5164,80.1571,81.9954,569300.0],["2023-06-28",82.0838,84.6004,81.3269,83.1455,290500.0],["2023-06-29",83.0276,85.8489,82.2805,85.4655,422300.0],["2023-06-30",86.2814,87.756,86.134,87.6086,739800.0],["2023-07-03",87.3038,87.4906,85.3525,86.655,367700.0],["2023-07-05",86.655,87.2075,85.1804,86.0652,488200.0],["2023-07-06",85.7113,86.6845,84.7184,85.4557,481600.0],["2023-07-07",85.2197,86.5813,84.9838,85.6916,456300.0],["2023-07-10",86.3011,89.2109,86.3011,88.395,508200.0],["2023-07-11",88.4736,90.2332,87.8248,89.6336,322900.0],["2023-07-12",91.1475,91.7865,90.2922,90.6658,380700.0],["2023-07-13",90.9116,91.0983,87.5496,89.4763,398500.0],["2023-07-14",89.4468,91.4326,88.4736,90.3217,629100.0],["2023-07-17",90.3315,92.7891,89.9678,91.462,275900.0],["2023-07-18",91.7963,92.622,91.0393,91.0688,310800.0],["2023-07-19",91.6193,91.7717,90.1841,91.3539,249800.0],["2023-07-20",92.0716,92.0912,90.6461,91.1475,231300.0],["2023-07-21",92.1207,92.2583,89.7122,90.3119,162500.0],["2023-07-24",90.1939,90.9804,88.3556,89.4861,245000.0],["2023-07-25",89.1814,90.0563,88.6555,89.7811,393900.0],["2023-07-26",87.7069,92.0519,87.7069,91.9339,434500.0],["2023-07-27",92.8187,93.0939,91.5849,91.9536,350300.0],["2023-07-28",92.5827,93.5953,91.698,92.6515,214900.0],["2023-07-31",93.0743,93.4675,92.0814,92.101,300600.0],["2023-08-01",92.0814,92.5385,91.0246,91.118,193400.0],["2023-08-02",90.3119,91.5014,89.9914,90.8624,221500.0],["2023-08-03",90.1645,91.118,89.5058,90.538,188600.0],["2023-08-04",90.479,90.9705,88.1197,88.218,169400.0],["2023-08-07",88.0902,90.0858,87.874,89.899,258300.0],["2023-08-08",88.975,89.5648,88.4835,88.7882,167500.0],["2023-08-09",88.8078,88.8078,86.8418,88.0902,161000.0],["2023-08-10",88.739,89.2699,87.6577,88.1787,176000.0],["2023-08-11",88.0607,89.7417,87.6479,88.7489,233100.0],["2023-08-14",88.5817,88.5817,87.294,87.638,159600.0],["2023-08-15",87.3824,87.3824,86.3109,86.6157,387500.0],["2023-08-16",86.3699,87.5397,85.7703,86.0259,181300.0],["2023-08-17",86.016,86.3257,84.9396,85.033,153600.0],["2023-08-18",84.3743,84.9445,82.6835,82.8506,485600.0],["2023-08-21",83.2733,85.092,82.595,84.5415,266300.0],["2023-08-22",84.4137,84.7086,83.5977,84.3154,187200.0],["2023-08-23",84.4333,85.957,84.1974,85.9079,230600.0],["2023-08-24",85.5147,86.6451,85.2443,85.3967,125400.0],["2023-08-25",85.6621,86.4486,84.9838,85.8882,167900.0],["2023-08-28",86.0357,87.9035,85.5343,86.9499,105000.0],["2023-08-29",86.5174,88.6899,86.5075,88.336,140700.0],["2023-08-30",88.2178,89.8825,88.1587,89.0944,126500.0],["2023-08-31",89.0649,90.1583,89.0649,89.7544,178400.0],["2023-09-01",90.0598,90.7887,89.1831,89.5377,116300.0],["2023-09-05",88.8187,88.8187,85.5977,85.7454,115800.0],["2023-09-06",85.4203,86.6122,84.3122,84.7899,139400.0],["2023-09-07",84.2383,85.775,83.1745,85.2037,218000.0],["2023-09-08",84.9574,85.3514,83.6424,83.8049,101700.0],["2023-09-11",84.3861,84.8491,83.736,84.2777,133600.0],["2023-09-12",83.7458,85.6469,83.7458,84.8884,92000.0],["2023-09-13",84.8096,85.6961,84.2679,84.8884,210500.0],["2023-09-14",85.2627,87.5677,84.7308,85.8439,158800.0],["2023-09-15",85.8045,86.031,83.7458,85.5779,560500.0],["2023-09-18",85.7356,87.2229,85.7257,86.1,145700.0],["2023-09-19",85.9325,86.563,84.5043,85.1642,164300.0],["2023-09-20",85.8734,86.9373,84.6372,84.7899,78300.0],["2023-09-21",84.0315,85.115,83.736,84.5339,127300.0],["2023-09-22",84.4255,85.4598,84.2777,84.6717,131000.0],["2023-09-25",84.4747,85.6371,84.4747,85.0362,75900.0],["2023-09-26",84.7407,85.2233,84.1004,84.1497,144200.0],["2023-09-27",84.5831,85.3268,84.1103,85.1052,120000.0],["2023-09-28",87.6662,89.1634,86.2034,87.9715,256600.0],["2023-09-29",88.4542,88.6512,86.9865,87.5086,297000.0],["2023-10-02",87.351,88.0011,85.3514,85.509,153200.0],["2023-10-03",84.7309,85.4696,83.9281,84.8097,192200.0],["2023-10-04",84.652,86.6309,83.933,86.5334,132300.0],["2023-10-05",86.5137,86.9964,84.9869,85.1544,120600.0],["2023-10-06",84.8687,88.2178,84.6373,87.9715,161000.0],["2023-10-09",87.4692,90.7887,86.7009,89.8529,177300.0],["2023-10-10",89.9514,89.981,87.5775,88.2671,140200.0],["2023-10-11",88.3163,89.0945,87.6938,88.927,94300.0],["2023-10-12",89.2717,89.6066,86.1886,86.7402,192700.0],["2023-10-13",86.8388,87.5371,85.2529,85.4006,166400.0],["2023-10-16",86.0704,86.8289,84.9869,85.3908,154900.0],["2023-10-17",84.8392,86.9176,84.8392,85.7257,321800.0],["2023-10-18",84.8983,84.8983,82.6229,82.7608,183800.0],["2023-10-19",82.0615,83.8197,81.3522,82.7411,210800.0],["2023-10-20",82.9578,83.5784,81.6133,82.8494,176300.0],["2023-10-23",82.6426,83.4405,81.3326,81.4409,287900.0],["2023-10-24",82.4456,93.3596,82.4456,92.4928,1010100.0],["2023-10-25",92.4928,92.7686,89.4195,90.8379,393700.0],["2023-10-26",91.5471,93.527,90.9857,92.1874,190400.0],["2023-10-27",91.7638,92.2169,89.5476,89.8726,211200.0],["2023-10-30",91.163,92.8474,89.981,92.5518,207900.0],["2023-10-31",92.2662,96.1077,92.1283,95.8713,314800.0],["2023-11-01",96.0388,97.5163,94.5367,96.2457,245000.0],["2023-11-02",97.5163,98.6491,97.1962,98.1172,157200.0],["2023-11-03",99.6932,100.8851,98.329,98.4718,210700.0],["2023-11-06",98.0876,98.5801,96.5904,98.3634,132900.0],["2023-11-07",97.8709,100.4221,97.6936,98.4225,226500.0],["2023-11-08",98.5013,99.7523,97.4671,99.3878,157800.0],["2023-11-09",100.2251,100.9245,99.4272,99.4962,167900.0],["2023-11-10",99.7917,101.3874,99.3189,100.6388,84600.0],["2023-11-13",100.4024,101.1609,98.4816,100.3138,103800.0],["2023-11-14",101.6829,103.0422,100.8949,103.0225,95300.0],["2023-11-15",103.5249,104.6183,102.599,103.3082,190200.0],["2023-11-16",103.1112,104.4114,102.2345,104.0962,113900.0],["2023-11-17",104.0273,104.9876,102.7763,104.6183,233600.0],["2023-11-20",103.4264,105.9973,103.2885,105.4851,238100.0],["2023-11-21",105.1009,106.3026,103.2097,105.0714,235500.0],["2023-11-22",105.1502,106.3617,104.8941,105.9776,143700.0],["2023-11-24",106.1253,107.3369,105.8298,107.2187,68100.0],["2023-11-27",106.7459,108.5386,105.8791,108.3416,233000.0],["2023-11-28",108.4893,108.5091,102.4414,102.7467,331200.0],["2023-11-29",103.3881,103.3881,101.76,102.6678,240400.0],["2023-11-30",103.2006,104.3156,102.1744,104.2761,240800.0],["2023-12-01",104.4241,106.0029,103.9999,104.6215,231900.0],["2023-12-04",104.1676,105.8993,104.1676,105.3813,340800.0],["2023-12-05",105.4799,106.2446,103.3881,103.694,188300.0],["2023-12-06",104.217,104.9846,102.9737,103.5558,171100.0],["2023-12-07",103.5164,104.138,101.4344,102.6185,269300.0],["2023-12-08",102.5494,105.3221,102.1202,105.253,288500.0],["2023-12-11",105.4701,107.404,105.4701,105.9733,214600.0],["2023-12-12",106.0522,107.6951,104.9175,106.1312,201700.0],["2023-12-13",106.0226,107.4731,105.845,106.3877,250800.0],["2023-12-14",107.3646,109.5057,105.4701,107.7001,327100.0],["2023-12-15",107.8875,110.749,107.7987,108.894,917400.0],["2023-12-18",108.815,111.2522,108.7361,110.7391,208000.0],["2023-12-19",112.4856,113.0086,111.1831,112.0317,93900.0],["2023-12-20",111.489,112.9099,110.3592,111.1042,193000.0],["2023-12-21",111.9035,113.4723,111.0055,112.5152,190200.0],["2023-12-22",113.0481,114.7649,113.0481,114.4689,134400.0],["2023-12-26",114.5479,115.9589,114.3998,115.4063,136300.0],["2023-12-27",115.6234,116.4868,115.2435,116.3042,123100.0],["2023-12-28",115.3668,116.7581,115.3668,116.7581,145900.0],["2023-12-29",116.4226,117.1281,115.6816,116.5706,243300.0],["2024-01-02",115.3175,116.0181,113.4674,115.3668,210800.0],["2024-01-03",114.8636,114.8636,111.6173,112.1896,297400.0],["2024-01-04",113.4526,115.0758,112.979,113.8868,312500.0],["2024-01-05",113.2158,113.719,111.568,112.9,237000.0],["2024-01-08",112.8408,113.2109,111.7337,113.0579,164600.0],["2024-01-09",112.2291,112.8507,111.3854,112.831,193100.0],["2024-01-10",113.0283,113.1665,111.1634,111.4594,361200.0],["2024-01-11",111.2226,111.5482,110.5714,111.193,132700.0],["2024-01-12",111.4989,113.8276,111.4989,112.7619,208000.0],["2024-01-16",111.8245,113.0283,110.7983,111.8837,179000.0],["2024-01-17",110.5911,112.6632,110.5911,112.535,508700.0],["2024-01-18",113.4723,115.3767,112.9889,114.7156,137800.0],["2024-01-19",115.2386,117.4587,114.6613,116.5509,246800.0],["2024-01-22",117.0936,118.0112,116.2746,117.7744,271600.0],["2024-01-23",118.1296,118.1296,115.1399,115.357,166500.0],["2024-01-24",115.7911,115.7911,110.2606,110.5418,309600.0],["2024-01-25",111.785,113.2158,110.8378,112.1205,250500.0],["2024-01-26",112.831,113.1961,110.9168,111.4989,335900.0],["2024-01-29",109.486,112.1008,109.0222,112.1008,461400.0],["2024-01-30",116.9949,121.4105,113.4723,121.3365,668100.0],["2024-01-31",121.1293,125.9346,120.0932,122.4613,526700.0],["2024-02-01",123.8723,124.711,121.1194,124.7012,335300.0],["2024-02-02",124.6518,124.6518,122.2442,124.2966,372300.0],["2024-02-05",122.9547,123.522,120.7543,122.116,220800.0],["2024-02-06",122.6784,123.5753,121.6522,123.1718,182700.0],["2024-02-07",124.0894,125.3524,123.4776,124.2769,241800.0],["2024-02-08",124.2769,125.5991,123.9611,125.1945,215900.0],["2024-02-09",125.5793,126.1319,124.6716,125.0268,199900.0],["2024-02-12",124.642,125.3129,122.9448,123.1422,196100.0],["2024-02-13",121.5042,122.4218,120.2264,120.5175,194600.0],["2024-02-14",121.8397,123.7835,121.3858,122.5205,205900.0],["2024-02-15",122.6192,122.9448,119.8959,121.3661,278300.0],["2024-02-16",121.2181,122.0272,120.3399,120.3793,248900.0],["2024-02-20",119.9156,119.9156,116.9752,117.5573,378900.0],["2024-02-21",117.883,118.8697,116.9061,118.8401,271500.0],["2024-02-22",119.8761,121.6621,119.5702,120.6556,198200.0],["2024-02-23",121.297,121.297,119.4272,120.2905,180200.0],["2024-02-26",120.3201,123.6108,120.3201,122.9448,174500.0],["2024-02-27",123.1126,123.3869,120.4879,121.7114,205500.0],["2024-02-28",121.6373,122.0129,119.6754,121.9832,197800.0],["2024-02-29",122.4477,122.5861,119.8978,120.1449,172500.0],["2024-03-01",119.6606,121.1728,119.6606,121.0739,144700.0],["2024-03-04",121.6966,125.3634,121.0739,124.4442,267400.0],["2024-03-05",124.5826,126.1837,122.3786,122.7937,172700.0],["2024-03-06",123.7623,124.7803,122.853,124.3652,170700.0],["2024-03-07",125.482,132.4499,124.5628,132.4104,378100.0],["2024-03-08",132.4104,132.4302,126.4704,127.0436,270200.0],["2024-03-11",127.9331,130.0383,126.332,128.0913,374900.0],["2024-03-12",127.8343,130.3546,126.757,129.7616,206300.0],["2024-03-13",130.0482,132.1485,129.9988,130.0976,241700.0],["2024-03-14",130.0185,130.9773,127.2017,127.6465,222800.0],["2024-03-15",127.1029,129.643,127.1029,127.6663,886000.0],["2024-03-18",128.368,129.559,127.0832,128.2593,168000.0],["2024-03-19",128.4075,130.1174,128.3087,129.8506,98300.0],["2024-03-20",129.8011,132.0447,129.129,131.9261,126600.0],["2024-03-21",132.7464,134.0906,132.0882,133.379,150000.0],["2024-03-22",133.1813,133.2802,130.3349,131.7482,173200.0],["2024-03-25",131.8964,133.4284,131.2145,132.6773,131700.0],["2024-03-26",132.6773,132.954,130.7005,132.3412,114500.0],["2024-03-27",133.2307,134.3179,131.3528,133.3197,106900.0],["2024-03-28",133.1418,134.0313,132.1633,133.5569,124800.0],["2024-04-01",133.8732,134.486,132.7366,133.4086,223800.0],["2024-04-02",132.7563,133.7842,131.343,133.6261,187700.0],["2024-04-03",133.4185,136.8086,133.4185,136.4133,138900.0],["2024-04-04",137.3028,137.7179,133.8336,133.9226,177200.0],["2024-04-05",134.0708,137.3966,134.0708,136.3935,207400.0],["2024-04-08",136.9173,137.4115,135.5336,136.1563,131500.0],["2024-04-09",136.1662,136.6801,133.977,135.5336,141500.0],["2024-04-10",133.0429,135.2569,132.4005,133.6854,181600.0],["2024-04-11",133.7645,135.3261,132.5488,135.2174,121500.0],["2024-04-12",133.8238,135.6028,132.3857,133.2802,129000.0],["2024-04-15",134.7231,135.158,129.5046,129.6628,232200.0],["2024-04-16",129.0104,131.4714,127.5674,130.2261,150800.0],["2024-04-17",131.0069,131.0069,128.5657,128.6151,152500.0],["2024-04-18",128.9808,130.0087,127.8541,127.8837,160800.0],["2024-04-19",127.9232,129.4256,127.0041,127.9727,314800.0],["2024-04-22",128.536,130.3843,127.2017,129.2081,265000.0],["2024-04-23",134.2191,137.9166,132.104,136.5022,424300.0],["2024-04-24",138.3504,141.9975,138.3504,140.4754,496600.0],["2024-04-25",138.6074,144.1027,137.6714,142.3039,400800.0],["2024-04-26",142.1853,144.582,141.9234,142.6696,276400.0],["2024-04-29",142.7684,143.6777,140.5545,142.5905,300300.0],["2024-04-30",141.6911,143.5986,138.2911,138.3801,232800.0],["2024-05-01",138.7063,140.6435,136.0278,137.8761,391000.0],["2024-05-02",139.3882,139.9417,136.522,139.8329,232300.0],["2024-05-03",141.2958,142.5174,140.169,141.2859,181800.0],["2024-05-06",142.6201,144.5771,142.0172,142.9265,160200.0],["2024-05-07",142.9562,144.8143,142.1754,143.5393,279400.0],["2024-05-08",143.055,144.9724,142.0864,142.9957,171000.0],["2024-05-09",142.6597,143.1637,141.7603,142.5905,297800.0],["2024-05-10",142.9463,143.7172,141.7702,142.2347,246400.0],["2024-05-13",142.0766,143.1736,139.2993,140.7027,229500.0],["2024-05-14",141.3056,143.821,140.2431,143.6184,231700.0],["2024-05-15",144.7945,148.2686,142.1754,147.8782,329200.0],["2024-05-16",147.1369,147.1369,143.7369,143.8852,142300.0],["2024-05-17",143.7073,143.8062,141.7504,143.7172,161900.0],["2024-05-20",143.9347,145.6149,143.4998,145.3085,134600.0],["2024-05-21",144.5277,146.7762,144.5277,146.2178,91600.0],["2024-05-22",145.4765,146.7614,143.5047,144.9329,95800.0],["2024-05-23",145.7433,145.9707,143.4009,144.4486,106600.0],["2024-05-24",145.091,146.1387,143.9544,145.3579,175900.0],["2024-05-28",145.7829,146.0695,142.8376,143.5986,134300.0],["2024-05-29",143.1242,143.312,141.2364,141.9382,135700.0],["2024-05-30",142.63,145.9707,142.4422,145.8817,198100.0],["2024-05-31",146.4805,147.7969,144.7238,147.5494,276200.0],["2024-06-03",148.46,148.46,143.0462,144.4021,171700.0],["2024-06-04",142.9966,145.5205,141.0865,141.6011,192900.0],["2024-06-05",142.0267,147.2624,142.0267,145.8174,176900.0],["2024-06-06",145.5106,146.8071,141.0073,141.1063,149200.0],["2024-06-07",139.8196,141.7001,139.3079,140.5223,152000.0],["2024-06-10",139.7107,141.8189,139.3742,141.0073,296400.0],["2024-06-11",140.1759,142.6602,138.919,140.7005,302000.0],["2024-06-12",142.7492,145.8174,142.2643,144.4021,153700.0],["2024-06-13",144.2932,144.2932,141.9772,143.6796,108200.0],["2024-06-14",141.3834,141.3834,136.603,138.2657,317300.0],["2024-06-17",136.5139,141.225,134.8116,140.0472,232700.0],["2024-06-18",139.8097,143.3826,139.8097,141.997,132300.0],["2024-06-20",141.3438,143.3925,140.2205,141.2052,137600.0],["2024-06-21",141.6407,143.3727,140.2204,143.1847,417900.0],["2024-06-24",143.8874,145.5997,142.383,145.1246,117100.0],["2024-06-25",144.699,144.699,140.7005,142.8779,198700.0],["2024-06-26",142.4226,142.5711,139.4534,141.9079,283000.0],["2024-06-27",142.3732,143.5014,140.938,143.2144,228900.0],["2024-06-28",143.4321,144.9435,141.9871,143.4915,301900.0],["2024-07-01",144.3625,145.2335,140.3343,141.5615,295200.0],["2024-07-02",141.2052,142.2445,139.5029,141.6704,325100.0],["2024-07-03",142.0366,144.3526,140.4134,143.1352,79800.0],["2024-07-05",143.5113,143.8181,139.2951,141.3735,182700.0],["2024-07-08",142.5216,143.1253,140.8836,140.9776,222800.0],["2024-07-09",140.839,141.6605,138.721,139.1565,172900.0],["2024-07-10",139.8196,142.0069,139.394,140.4431,317000.0],["2024-07-11",142.294,145.7679,140.9677,144.8079,456400.0],["2024-07-12",145.5304,148.4402,145.2335,145.5304,286800.0],["2024-07-15",146.144,151.6073,146.144,151.0333,312500.0],["2024-07-16",151.7855,155.3386,151.4292,153.953,244400.0],["2024-07-17",152.0527,153.7353,150.5582,150.6572,344300.0],["2024-07-18",150.6968,153.2998,148.7173,149.42,137700.0],["2024-07-19",149.4695,149.5388,147.2129,149.3408,158200.0],["2024-07-22",149.7268,152.508,148.3857,152.3496,119500.0],["2024-07-23",152.1319,155.3436,151.1768,155.1506,154400.0],["2024-07-24",153.9035,155.7543,149.5784,150.2118,309200.0],["2024-07-25",151.2906,156.1651,150.6374,153.765,272800.0],["2024-07-26",156.3878,158.7433,155.21,157.2389,254100.0],["2024-07-29",156.3779,160.6139,156.0908,157.4864,583200.0],["2024-07-30",157.4963,157.9218,148.6085,149.8654,637200.0],["2024-07-31",152.8841,160.2081,152.5872,158.773,274400.0],["2024-08-01",158.6443,160.6683,151.4341,153.082,261300.0],["2024-08-02",148.5194,148.8113,144.2338,144.313,296000.0],["2024-08-05",137.0286,141.9278,134.6433,138.8992,388500.0],["2024-08-06",140.3541,145.0503,139.785,143.0659,201000.0],["2024-08-07",145.9659,146.3024,139.592,140.3541,251600.0],["2024-08-08",142.7195,145.8471,141.8783,144.026,245400.0],["2024-08-09",144.5109,145.9312,142.9273,144.3229,136300.0],["2024-08-12",144.125,144.125,142.3533,143.5509,173500.0],["2024-08-13",144.3625,149.4695,143.5509,149.4596,244800.0],["2024-08-14",150.1821,150.3108,146.5201,147.7474,163600.0],["2024-08-15",150.578,152.4189,147.8632,149.5883,144400.0],["2024-08-16",149.4002,150.3454,146.8467,147.8067,134800.0],["2024-08-19",148.0146,148.4699,147.0248,148.0641,98400.0],["2024-08-20",147.7771,147.9156,144.986,146.5696,127500.0],["2024-08-21",147.3119,149.4695,146.0945,149.321,98800.0],["2024-08-22",149.5586,150.7067,148.5837,149.2914,102700.0],["2024-08-23",150.1029,153.6264,150.1029,153.2899,209000.0],["2024-08-26",153.5671,154.5766,151.5777,152.3101,128000.0],["2024-08-27",151.1422,152.9831,150.489,151.8251,97400.0],["2024-08-28",151.6271,153.478,151.5974,153.3295,164600.0],["2024-08-29",154.1015,156.9865,153.2899,154.3291,162900.0],["2024-08-30",154.8692,157.1486,153.4719,156.9603,144100.0],["2024-09-03",155.1863,156.4945,148.9131,149.5473,340300.0],["2024-09-04",148.7942,150.6177,147.5851,149.5374,132700.0],["2024-09-05",149.0518,149.3521,146.931,147.6644,127600.0],["2024-09-06",146.8815,148.695,140.8014,140.965,271000.0],["2024-09-09",140.7371,143.284,139.9244,142.9768,148800.0],["2024-09-10",143.7993,144.5773,142.1096,143.4921,104200.0],["2024-09-11",142.8975,146.8617,140.2316,146.6932,141200.0],["2024-09-12",147.2779,149.2401,145.8012,148.596,166200.0],["2024-09-13",149.6465,152.8178,149.4235,151.5493,215900.0],["2024-09-16",151.9556,153.1944,150.8456,151.5393,168800.0],["2024-09-17",152.124,153.8237,151.1132,151.2222,237100.0],["2024-09-18",151.2519,154.0962,149.2996,153.234,399700.0],["2024-09-19",157.2378,158.2288,152.461,153.0358,547500.0],["2024-09-20",152.1141,152.4214,150.1618,151.0636,736100.0],["2024-09-23",152.3222,152.3222,149.696,151.2321,242400.0],["2024-09-24",151.688,156.7571,151.5988,156.445,239800.0],["2024-09-25",156.5837,157.3765,155.4936,155.9594,147600.0],["2024-09-26",156.5837,158.0802,156.5837,157.1684,197200.0],["2024-09-27",157.6342,158.4865,154.6016,155.9891,156200.0],["2024-09-30",155.5927,157.0297,154.4579,156.8612,143200.0],["2024-10-01",156.5837,156.5837,153.1646,153.6304,110800.0],["2024-10-02",153.1151,155.6224,152.7781,155.1963,108900.0],["2024-10-03",155.7314,155.7314,153.6106,154.7305,107100.0],["2024-10-04",157.2873,157.7829,155.6125,157.7432,185900.0],["2024-10-07",156.7125,158.0009,155.5134,156.6531,125500.0],["2024-10-08",157.7234,157.7234,155.0872,155.4936,150500.0],["2024-10-09",154.8692,156.5342,154.8692,155.008,162100.0],["2024-10-10",153.4025,154.5917,151.4303,153.6899,175400.0],["2024-10-11",154.0566,157.3666,154.0566,157.3072,182000.0],["2024-10-14",157.3567,158.0802,155.8801,157.2477,201900.0],["2024-10-15",156.554,160.8898,156.0386,157.7135,397300.0],["2024-10-16",159.3289,161.9254,158.764,159.9929,199600.0],["2024-10-17",160.9442,162.0146,160.3001,161.7668,183200.0],["2024-10-18",161.2019,161.4398,157.3062,158.3577,153500.0],["2024-10-21",158.6352,159.0217,156.8315,157.0792,121500.0],["2024-10-22",155.1566,155.3251,147.4365,147.6446,338500.0],["2024-10-23",147.4464,151.4254,147.4464,150.4393,334400.0],["2024-10-24",150.4393,150.7564,147.5355,149.1708,197600.0],["2024-10-25",150.5582,150.806,147.6248,147.7238,254800.0],["2024-10-28",149.4185,151.3312,149.0518,151.024,432100.0],["2024-10-29",153.6106,159.8442,148.0905,157.4162,499700.0],["2024-10-30",155.999,160.6767,154.3043,160.2307,435200.0],["2024-10-31",158.9423,159.8838,155.7165,155.8701,282400.0],["2024-11-01",155.4837,157.8523,154.9485,156.0585,187000.0],["2024-11-04",154.9881,159.5073,154.9881,158.6946,234100.0],["2024-11-05",158.1496,167.5247,157.1981,167.4752,326700.0],["2024-11-06",174.0953,175.6463,170.0123,172.6385,355100.0],["2024-11-07",172.5394,173.1191,170.1213,172.3114,300200.0],["2024-11-08",172.3115,175.4233,171.6078,174.4224,193700.0],["2024-11-11",176.7216,179.2497,174.1498,177.1279,166600.0],["2024-11-12",177.0585,178.2131,173.6395,175.4134,181700.0],["2024-11-13",176.3053,177.8018,174.1944,174.3728,177000.0],["2024-11-14",174.3728,175.2053,170.924,172.3511,211600.0],["2024-11-15",172.143,173.5354,171.1916,171.9448,121400.0],["2024-11-18",170.0023,172.1033,168.9915,169.6753,240800.0],["2024-11-19",168.4761,177.7572,168.4761,176.7909,601800.0],["2024-11-20",175.3638,177.5639,172.5096,177.3855,127500.0],["2024-11-21",177.3856,181.5975,176.2062,181.5182,263900.0],["2024-11-22",182.9453,183.8868,180.5569,182.7074,285600.0],["2024-11-25",183.4705,186.8301,180.9037,183.1435,436200.0],["2024-11-26",183.0444,184.3228,180.1159,183.3021,232000.0],["2024-11-27",184.0751,185.7469,178.8999,179.9722,152100.0],["2024-11-29",180.2351,181.763,180.1756,180.6518,111100.0],["2024-12-02",181.1876,183.1123,179.1338,179.8184,191600.0],["2024-12-03",177.5959,179.0842,175.2048,177.3678,273200.0],["2024-12-04",176.6038,178.0176,175.7307,176.445,145000.0],["2024-12-05",176.197,178.0424,174.4012,174.7881,154600.0],["2024-12-06",175.0263,176.9213,174.173,174.9866,187000.0],["2024-12-09",176.068,177.09,168.4086,168.984,363700.0],["2024-12-10",169.2718,172.6848,168.0167,168.0217,280900.0],["2024-12-11",169.8571,172.407,167.6794,168.7261,499800.0],["2024-12-12",167.7637,168.4284,164.559,164.8269,441100.0],["2024-12-13",165.7794,167.3867,162.3763,163.676,179500.0],["2024-12-16",163.1204,164.2018,161.8008,163.1204,235900.0],["2024-12-17",161.91,161.91,157.8302,158.4176,248700.0],["2024-12-18",159.4395,159.4395,151.7155,152.167,277400.0],["2024-12-19",154.0422,156.0662,151.0558,151.3336,269400.0],["2024-12-20",149.8255,152.9905,149.2996,151.6014,894000.0],["2024-12-23",150.4406,152.9061,149.8255,151.8396,195400.0],["2024-12-24",151.4824,154.6573,151.0558,154.6573,126700.0],["2024-12-26",153.9826,155.699,152.9706,155.1931,201800.0],["2024-12-27",153.9529,155.7388,151.5171,152.7325,150300.0],["2024-12-30",151.3038,152.2067,148.9028,150.9962,135000.0],["2024-12-31",152.4349,153.685,149.8354,150.5597,231300.0],["2025-01-02",150.9466,152.673,148.7044,149.7957,209000.0],["2025-01-03",150.143,154.3001,148.6448,153.9033,226200.0],["2025-01-06",153.943,155.324,150.8474,152.2662,196700.0],["2025-01-07",152.6531,152.7821,150.1132,151.2046,267900.0],["2025-01-08",149.5775,152.5936,148.1686,152.4547,178300.0],["2025-01-10",148.1785,150.2918,147.9702,149.1508,165400.0],["2025-01-13",146.9483,150.6788,145.6346,150.3811,165000.0],["2025-01-14",151.5022,153.5114,148.9921,149.6767,275300.0],["2025-01-15",153.179,154.6474,151.3038,153.5362,194800.0],["2025-01-16",154.2108,155.5502,153.0837,154.2307,126600.0],["2025-01-17",155.5701,157.8223,153.308,154.7764,363400.0],["2025-01-21",157.0087,161.6222,156.2943,161.1857,286700.0],["2025-01-22",161.3543,163.0112,159.8959,160.6003,176700.0],["2025-01-23",159.7371,162.7335,159.7371,161.6322,242500.0],["2025-01-24",162.1679,164.3705,159.0426,160.4118,490400.0],["2025-01-27",158.5466,159.2996,153.5263,155.2129,522700.0],["2025-01-28",163.2593,176.2962,162.1778,174.431,739700.0],["2025-01-29",173.9548,175.6117,169.4404,169.4504,401700.0],["2025-01-30",173.4686,175.443,169.1001,170.2937,296600.0],["2025-01-31",171.0775,171.0775,168.1804,168.984,344300.0],["2025-02-03",166.206,170.2838,164.7178,167.982,228600.0],["2025-02-04",167.3172,170.1647,166.6168,169.8869,172100.0],["2025-02-05",171.4049,172.9527,169.3452,171.8712,202700.0],["2025-02-06",172.4665,172.6947,169.2321,171.4347,188200.0],["2025-02-07",171.8613,172.1391,169.9891,170.7997,329700.0],["2025-02-10",172.5856,172.5856,170.0555,172.1391,152000.0],["2025-02-11",170.2044,171.9109,168.0117,170.6509,316800.0],["2025-02-12",168.2796,170.5219,167.7736,168.7658,190400.0],["2025-02-13",169.0436,169.3114,166.5582,167.2974,135500.0],["2025-02-14",168.6665,170.9287,167.1684,170.1449,221000.0],["2025-02-18",171.1866,172.0052,168.1705,171.2462,201100.0],["2025-02-19",170.3532,172.3077,169.7777,172.2085,250900.0],["2025-02-20",172.1391,172.1391,167.6397,170.1548,163500.0],["2025-02-21",171.5537,171.5537,163.2891,163.7355,494500.0],["2025-02-24",164.2118,165.1622,160.5408,160.7988,197600.0],["2025-02-25",160.9575,162.286,158.735,160.2332,278000.0],["2025-02-26",160.64,163.8447,160.64,161.7413,207100.0],["2025-02-27",161.6818,162.4755,159.1121,159.38,141600.0],["2025-02-28",158.6944,162.1123,156.2104,161.9434,285900.0],["2025-03-03",163.5828,163.5828,154.5661,155.7832,284900.0],["2025-03-04",152.8521,153.7662,148.9076,151.1531,270700.0],["2025-03-05",152.3951,153.9252,150.8551,153.5278,161500.0],["2025-03-06",150.0304,153.7712,149.5236,150.6166,240400.0],["2025-03-07",150.4278,154.1339,148.6742,153.0906,372400.0],["2025-03-10",149.3548,154.8492,148.9275,152.5143,614200.0],["2025-03-11",152.0175,156.6426,150.3881,154.2233,388700.0],["2025-03-12",156.4986,160.5822,153.2098,153.3291,289300.0],["2025-03-13",152.6037,154.0941,148.4506,149.8019,300300.0],["2025-03-14",151.5903,155.1076,150.7855,154.2928,273100.0],["2025-03-17",152.4348,154.581,151.64,153.4483,440900.0],["2025-03-18",152.6634,152.6634,149.4392,150.6762,307000.0],["2025-03-19",150.9544,154.3226,150.5073,153.8954,358200.0],["2025-03-20",151.7095,153.9252,151.5505,152.1864,247400.0],["2025-03-21",150.5967,151.948,149.4442,151.7493,1787900.0],["2025-03-24",154.5114,158.4361,154.5114,157.671,252700.0],["2025-03-25",158.3466,160.0059,157.3133,159.3601,225500.0],["2025-03-26",160.4033,160.4331,154.6754,155.0678,290100.0],["2025-03-27",154.9089,156.3794,152.3156,154.9089,335100.0],["2025-03-28",155.038,155.8229,149.6181,151.0438,209400.0],["2025-03-31",148.3314,154.0643,146.3641,152.1964,328000.0],["2025-04-01",152.3653,154.6009,150.3036,153.9352,328800.0],["2025-04-02",150.9544,156.8463,150.9544,156.5681,336000.0],["2025-04-03",148.4406,150.393,144.4564,144.9333,289100.0],["2025-04-04",138.8328,140.6411,132.5832,136.2495,534800.0],["2025-04-07",131.1127,140.8696,126.2242,132.1956,495800.0],["2025-04-08",137.6504,139.2401,129.4832,131.9373,355600.0],["2025-04-09",129.821,148.7755,129.821,146.8509,434200.0],["2025-04-10",142.6878,144.2726,135.3652,139.6375,393400.0],["2025-04-11",139.0215,141.5999,135.3552,139.9853,416000.0],["2025-04-14",141.585,142.817,138.5148,140.3927,356200.0],["2025-04-15",140.5715,143.8702,140.0847,141.0186,251700.0],["2025-04-16",139.2997,140.7752,137.4268,140.6609,460600.0],["2025-04-17",141.1875,142.9213,140.0648,141.734,264600.0],["2025-04-21",139.9754,140.2834,134.6041,135.9017,403900.0],["2025-04-22",138.018,140.5318,136.1501,139.5084,323900.0],["2025-04-23",143.9199,149.0169,140.6013,141.108,385400.0],["2025-04-24",141.3763,149.0964,141.1577,148.4705,591600.0],["2025-04-25",148.3015,148.5102,146.066,147.8047,464400.0],["2025-04-28",147.3477,149.941,145.8613,147.7154,474300.0],["2025-04-29",158.9726,161.3174,153.7613,157.8499,819500.0],["2025-04-30",154.73,160.612,152.0772,159.9463,670900.0],["2025-05-01",162.4799,164.3777,159.4595,161.9931,445600.0],["2025-05-02",164.5366,168.4215,163.9902,166.8517,340600.0],["2025-05-05",165.1725,167.0206,163.9266,166.2357,228600.0],["2025-05-06",164.5068,166.1413,163.5729,165.4011,221600.0],["2025-05-07",166.8715,167.3534,165.0185,166.3748,193900.0],["2025-05-08",168.8985,171.1042,167.6018,168.6799,226200.0],["2025-05-09",168.9084,169.9566,167.0504,168.5308,163800.0],["2025-05-12",175.7045,175.7045,170.5081,174.224,233500.0],["2025-05-13",176.0522,176.4596,174.3631,174.7606,178200.0],["2025-05-14",174.9096,175.3368,173.3348,174.1744,169800.0],["2025-05-15",173.6378,175.9876,172.5946,174.9891,243600.0],["2025-05-16",175.8932,178.0493,175.6101,176.7477,258000.0],["2025-05-19",173.9856,177.8605,172.7585,176.7974,219800.0],["2025-05-20",176.8471,177.2346,173.6875,174.0849,282800.0],["2025-05-21",172.0779,172.7436,169.1468,169.5443,239800.0],["2025-05-22",169.4449,169.6834,167.7956,169.6138,335400.0],["2025-05-23",166.0866,170.4912,166.0866,168.978,217400.0],["2025-05-27",171.6705,173.3695,169.7181,173.0119,169500.0],["2025-05-28",172.7635,173.2801,170.5428,171.1439,158300.0],["2025-05-29",172.5946,172.6442,169.902,172.1574,222400.0],["2025-05-30",172.3564,172.3564,169.501,170.5257,229300.0],["2025-06-02",170.1477,171.0928,166.9839,169.9487,202600.0],["2025-06-03",170.2372,173.8487,170.0034,173.6,272400.0],["2025-06-04",173.6099,175.5301,173.6099,174.2268,242300.0],["2025-06-05",174.3959,175.0326,172.8439,173.9979,209600.0],["2025-06-06",176.4553,176.8433,175.1023,176.7737,279200.0],["2025-06-09",177.0921,185.1906,177.0921,185.0413,589500.0],["2025-06-10",187.0212,190.0258,183.5738,185.7178,521800.0],["2025-06-11",185.6681,187.9862,184.3747,185.6582,410000.0],["2025-06-12",184.0564,186.3944,183.7778,185.877,302700.0],["2025-06-13",184.0564,185.2303,179.3405,180.5145,288700.0],["2025-06-16",182.4148,184.2653,180.9026,181.4498,324400.0],["2025-06-17",179.4798,180.9026,177.3408,178.0372,431600.0],["2025-06-18",179.0222,179.2759,177.0871,177.49,428200.0],["2025-06-20",178.087,178.7337,175.162,177.888,1139100.0],["2025-06-23",177.1816,182.8525,176.2106,182.8028,327800.0],["2025-06-24",184.3946,184.8622,182.3153,183.4097,250300.0],["2025-06-25",184.126,184.8304,182.8725,184.325,231800.0],["2025-06-26",185.4194,187.6281,184.5538,186.8918,311900.0],["2025-06-27",187.4191,188.7921,185.8571,187.4291,420400.0],["2025-06-30",187.8868,188.9712,185.5736,188.9214,473100.0],["2025-07-01",188.2648,192.3638,187.2052,188.6727,494100.0],["2025-07-02",187.648,191.8066,187.648,191.4385,220300.0],["2025-07-03",191.4385,193.0702,191.0207,192.1748,89700.0],["2025-07-07",192.0156,193.3786,189.6676,190.175,296600.0],["2025-07-08",190.4436,194.0054,189.5084,190.5431,233900.0],["2025-07-09",191.2694,192.4195,189.4388,190.1253,193900.0],["2025-07-10",190.0258,191.736,180.5543,185.887,524500.0],["2025-07-11",184.9418,185.7427,183.4495,183.9469,226500.0],["2025-07-14",183.9469,187.1704,182.962,186.8918,309400.0],["2025-07-15",187.26,189.7671,184.5538,184.8026,215100.0],["2025-07-16",184.7429,186.9018,182.564,186.474,203600.0],["2025-07-17",186.4441,189.9163,186.4441,188.3543,172400.0],["2025-07-18",188.6528,188.7424,186.4342,188.1553,112900.0],["2025-07-21",188.5832,189.2746,185.6781,185.9069,149800.0],["2025-07-22",184.6433,186.7426,182.4645,186.076,176700.0],["2025-07-23",187.827,188.9563,186.2452,187.5286,103000.0],["2025-07-24",187.0013,188.5633,186.3446,188.2051,227300.0],["2025-07-25",188.7125,190.2844,187.842,189.7571,270700.0],["2025-07-28",190.5133,190.7719,188.8418,189.011,298300.0],["2025-07-29",193.0453,202.85,193.0453,197.3383,603500.0],["2025-07-30",197.3383,200.2036,193.3438,194.9306,285400.0],["2025-07-31",194.5526,196.3931,192.4732,194.7715,214200.0],["2025-08-01",191.2595,192.9906,188.1355,192.5031,194700.0],["2025-08-04",194.3834,195.2788,193.0105,194.0452,183700.0],["2025-08-05",194.0452,195.8061,191.9459,194.7117,207700.0],["2025-08-06",194.7117,194.7117,191.4883,193.4383,151500.0],["2025-08-07",194.9804,194.9804,191.5181,193.687,241900.0],["2025-08-08",193.9755,196.5175,192.6324,192.9707,232200.0],["2025-08-11",193.5477,194.5675,191.8415,193.3686,221800.0],["2025-08-12",195.04,196.7612,193.8263,196.3036,181100.0],["2025-08-13",196.9901,198.8605,194.6222,197.4378,271400.0],["2025-08-14",195.9952,195.9952,189.8069,190.0059,228200.0],["2025-08-15",189.8268,190.7222,187.0421,188.225,318500.0],["2025-08-18",188.1952,192.1847,186.4939,191.8564,386900.0],["2025-08-19",191.1202,193.4432,190.6824,191.0107,163600.0],["2025-08-20",190.0258,191.1898,188.2349,189.0309,405000.0],["2025-08-21",189.0309,190.1203,187.3196,187.7375,453200.0],["2025-08-22",189.5582,194.9704,189.0309,193.2393,342700.0],["2025-08-25",192.3737,193.8561,190.7123,190.9212,272900.0],["2025-08-26",191.7469,194.9008,190.0755,194.672,282200.0],["2025-08-27",194.8013,195.4679,192.7717,192.7916,367700.0],["2025-08-28",193.0105,193.2542,189.6378,190.9908,362500.0],["2025-08-29",190.8613,192.0865,183.7393,184.576,425300.0],["2025-09-02",181.8766,182.9723,179.0178,182.7731,382500.0],["2025-09-03",182.7731,182.7731,179.5358,181.8467,295400.0],["2025-09-04",182.5639,184.3768,180.3326,184.3668,324400.0],["2025-09-05",185.5721,186.4885,180.6215,183.55,232900.0],["2025-09-08",183.291,184.0281,179.8047,183.7094,386800.0],["2025-09-09",183.4803,183.4803,180.2928,181.7072,437100.0],["2025-09-10",181.5479,184.4116,181.0946,182.0061,419800.0],["2025-09-11",182.036,186.0602,181.5678,185.6617,368300.0],["2025-09-12",185.5422,185.5422,182.2651,182.275,181600.0],["2025-09-15",183.2811,184.3967,180.2878,181.8866,275100.0],["2025-09-16",181.8865,182.7979,179.6254,182.0758,237400.0],["2025-09-17",182.8029,184.4067,178.6144,179.9541,366900.0],["2025-09-18",181.4483,184.4913,179.974,183.4106,209000.0],["2025-09-19",183.7293,186.7574,179.9691,181.3387,838100.0],["2025-09-22",180.8406,182.1804,179.9242,181.2191,245300.0],["2025-09-23",181.1793,183.2811,180.2778,181.0399,274800.0],["2025-09-24",181.5977,181.8268,178.2209,178.2906,179700.0],["2025-09-25",177.0356,178.3753,175.138,178.0316,259600.0],["2025-09-26",178.9879,181.9214,178.7289,181.3188,232200.0],["2025-09-29",182.534,182.534,180.0338,180.8805,243300.0],["2025-09-30",180.9402,183.6695,178.8863,183.4205,169200.0],["2025-10-01",180.9901,182.6137,179.5806,180.3326,225500.0],["2025-10-02",180.0537,181.2889,177.3543,179.3166,234300.0],["2025-10-03",179.9441,181.2889,178.5895,179.227,323500.0],["2025-10-06",180.7908,181.8766,177.9121,181.518,365800.0],["2025-10-07",182.0659,182.5848,177.175,178.0616,229000.0],["2025-10-08",178.4102,180.4522,177.2348,179.7151,165200.0],["2025-10-09",179.3863,182.4344,175.3123,178.4201,327900.0],["2025-10-10",179.0676,179.8545,173.9776,174.3461,271900.0],["2025-10-13",176.5176,178.46,175.1978,178.0616,247200.0],["2025-10-14",175.8104,180.482,175.8104,178.9979,178100.0],["2025-10-15",179.984,182.0459,177.3742,180.1035,256700.0],["2025-10-16",181.4084,181.4084,178.0715,180.5816,279200.0],["2025-10-17",180.0039,183.0221,179.4959,183.0221,320300.0],["2025-10-20",184.2772,187.7884,184.2772,186.6877,412000.0],["2025-10-21",185.7514,188.6799,184.5361,188.2914,187100.0],["2025-10-22",189.2576,189.2576,183.8389,183.8986,246300.0],["2025-10-23",184.8649,192.1164,184.8649,191.4889,387400.0],["2025-10-24",192.9332,193.6404,190.692,191.0107,284000.0],["2025-10-27",192.1064,193.501,189.8553,190.4928,481700.0],["2025-10-28",196.4893,200.2147,188.5604,190.5426,564600.0],["2025-10-29",190.6422,194.7561,190.6422,192.4252,422000.0],["2025-10-30",192.226,197.3857,186.6479,191.1104,236100.0],["2025-10-31",191.3195,192.2857,187.5643,189.2576,317200.0],["2025-11-03",188.9389,192.8934,186.7574,191.8873,302600.0],["2025-11-04",189.1281,190.0605,186.9716,187.4447,307100.0],["2025-11-05",187.8033,190.941,186.5433,190.2737,215900.0],["2025-11-06",189.5664,191.2498,187.2156,188.2615,157700.0],["2025-11-07",187.4049,189.6162,185.9307,188.6998,164900.0],["2025-11-10",190.7816,191.4042,187.0463,189.5166,198300.0],["2025-11-11",189.2975,190.0047,186.6279,187.4447,213300.0],["2025-11-12",187.0264,191.1004,186.8321,190.2338,307700.0],["2025-11-13",189.2576,190.7069,184.5859,184.9844,271900.0],["2025-11-14",181.4383,186.0004,174.9438,182.9822,279600.0],["2025-11-17",183.2611,184.2572,177.6033,178.1611,320100.0],["2025-11-18",177.3842,180.0338,175.5315,178.7887,282300.0],["2025-11-19",179.0576,181.8666,177.5635,178.4799,601300.0],["2025-11-20",181.8766,182.4842,174.7744,175.4717,380400.0],["2025-11-21",176.7168,178.4351,172.9566,178.191,520500.0],["2025-11-24",177.8324,179.8445,176.3383,178.1412,287400.0],["2025-11-25",179.1871,182.8129,178.2249,182.1156,439000.0],["2025-11-26",181.7869,183.5998,181.1693,182.0658,408100.0],["2025-11-28",182.9834,183.2307,180.49,182.764,129600.0],["2025-12-01",180.9488,182.8587,179.8517,179.8916,368700.0],["2025-12-02",181.1583,182.2653,179.383,180.879,418100.0],["2025-12-03",181.8863,184.4126,178.987,183.5419,442300.0],["2025-12-04",185.7061,188.8378,184.4994,187.4315,342700.0],["2025-12-05",187.1922,187.8903,185.5765,187.2919,309400.0],["2025-12-08",186.3744,188.8877,185.5665,187.0027,381400.0],["2025-12-09",186.5938,188.5137,185.2773,185.5565,253100.0],["2025-12-10",185.3272,191.1716,185.3272,189.7853,306000.0],["2025-12-11",190.1643,193.5154,189.6906,192.4183,246300.0],["2025-12-12",192.6078,193.655,189.8451,191.1616,196900.0],["2025-12-15",191.8698,191.9894,189.4163,191.3212,288800.0],["2025-12-16",190.4934,191.022,184.634,187.0825,359600.0],["2025-12-17",187.1623,188.0808,182.385,183.3424,257300.0],["2025-12-18",185.4369,187.6759,184.5193,185.1277,358000.0],["2025-12-19",185.4967,187.7806,184.5393,186.504,468900.0],["2025-12-22",186.883,188.4189,185.1626,187.621,260700.0],["2025-12-23",187.7507,188.5286,186.6237,188.4788,228800.0],["2025-12-24",188.9974,188.9974,187.1423,187.7707,109100.0],["2025-12-26",187.9302,187.9302,186.115,187.3019,268500.0],["2025-12-29",186.9429,188.4588,185.9256,187.7507,178200.0],["2025-12-30",186.9429,187.7806,185.5067,187.0925,259600.0],["2025-12-31",187.3318,187.3318,183.6466,183.9408,215400.0],["2026-01-02",183.4222,187.8604,182.6742,187.0326,201600.0],["2026-01-05",188.1696,195.5001,188.1696,193.8545,373100.0],["2026-01-06",193.0367,196.2681,190.5034,195.7794,614000.0],["2026-01-07",196.9862,197.7192,192.7075,193.9542,295500.0],["2026-01-08",194.5227,198.6717,193.7747,198.532,364400.0],["2026-01-09",199.4197,202.691,198.4074,202.0228,221400.0],["2026-01-12",201.4642,203.0999,200.1976,202.3918,261300.0],["2026-01-13",202.7109,207.2189,202.7109,204.187,284400.0],["2026-01-14",203.9576,205.6232,201.8831,202.6611,296100.0],["2026-01-15",203.5188,207.583,203.5188,206.3612,251000.0],["2026-01-16",205.4337,208.0268,205.2492,206.8699,341300.0],["2026-01-20",204.1172,207.0793,203.0101,205.2342,243400.0],["2026-01-21",207.5381,212.4351,204.7655,209.6724,286100.0],["2026-01-22",210.4404,213.7416,207.3536,207.8373,258300.0],["2026-01-23",207.2289,207.2289,203.0999,203.6983,242100.0],["2026-01-26",204.945,209.6425,203.803,209.2136,869300.0],["2026-01-27",200.7262,206.0919,183.7912,185.1476,1887900.0],["2026-01-28",184.5792,186.903,181.627,181.7866,986900.0],["2026-01-29",182.9036,185.3272,174.3115,178.9043,954100.0],["2026-01-30",176.7699,184.1204,176.7699,182.1556,877000.0],["2026-02-02",181.0984,185.0978,180.9189,184.7786,454200.0],["2026-02-03",188.7979,191.5805,185.5964,189.895,583600.0],["2026-02-04",190.0346,192.4482,186.3345,189.3166,635000.0],["2026-02-05",187.9801,190.3239,185.9355,187.282,510200.0],["2026-02-06",189.9149,196.4775,189.9149,195.6996,725100.0],["2026-02-09",195.6996,199.8186,195.6996,199.4596,364800.0],["2026-02-10",199.9782,200.5317,197.4848,197.9735,547400.0],["2026-02-11",200.6564,202.0218,196.7667,200.0779,504300.0],["2026-02-12",201.5241,206.82,195.6098,199.4695,1114500.0],["2026-02-13",199.4895,203.6734,195.4502,199.9882,697300.0],["2026-02-17",199.4695,203.3791,198.1211,199.5493,586600.0],["2026-02-18",199.5992,202.4018,198.8263,199.8785,343600.0],["2026-02-19",198.8113,204.5959,198.4722,204.3167,338800.0],["2026-02-20",203.7382,207.4733,201.0254,202.7109,264400.0],["2026-02-23",201.7036,201.7634,198.3226,200.1477,354900.0],["2026-02-24",200.2973,204.7405,198.7664,203.8279,232300.0],["2026-02-25",204.945,205.7828,199.659,203.05,295900.0],["2026-02-26",203.5387,203.9177,200.4569,203.6584,294200.0],["2026-02-27",201.3666,201.7261,196.3038,200.2482,424500.0],["2026-03-02",197.7817,204.4323,196.5434,204.0329,311300.0],["2026-03-03",198.4308,202.2853,194.0669,200.5678,347200.0],["2026-03-04",198.97,203.933,196.9828,203.3139,269500.0],["2026-03-05",201.7561,203.23,196.0741,198.3209,350600.0],["2026-03-06",194.6461,194.6461,189.6931,190.8514,379600.0],["2026-03-09",188.1752,193.3379,186.0482,193.1083,249000.0],["2026-03-10",192.7388,195.2552,189.6431,189.6931,303900.0],["2026-03-11",188.4049,190.0825,185.6288,187.6659,410600.0],["2026-03-12",186.2179,187.7957,178.9682,179.108,436700.0],["2026-03-13",180.9653,181.205,170.8795,170.9794,634400.0],["2026-03-16",174.5044,175.0686,170.9145,173.6257,649000.0],["2026-03-17",174.814,177.8397,174.3047,176.262,339100.0],["2026-03-18",175.9524,177.64,174.6792,174.834,278800.0],["2026-03-19",172.1577,175.3233,170.0307,174.0351,303000.0],["2026-03-20",172.667,174.7341,166.4508,167.694,851700.0],["2026-03-23",174.4545,178.4039,171.279,173.8354,414700.0],["2026-03-24",171.2291,174.6842,170.1705,172.8667,553900.0],["2026-03-25",175.8026,177.7099,170.5899,174.3347,515100.0],["2026-03-26",172.1877,174.3547,166.6854,167.3146,377800.0],["2026-03-27",164.888,165.597,162.3216,163.9892,554200.0],["2026-03-30",165.547,166.6555,159.3558,160.634,367500.0],["2026-03-31",164.0092,171.1292,162.4814,170.7597,695000.0],["2026-04-01",173.1563,175.6828,172.4274,172.677,435600.0],["2026-04-02",167.7739,174.1449,165.8067,167.7639,695600.0],["2026-04-06",167.2846,172.5871,166.2161,172.4873,461000.0],["2026-04-07",171.958,176.8511,170.8196,175.1036,573800.0],["2026-04-08",184.7101,187.8556,182.9426,183.7414,758300.0],["2026-04-09",181.8741,187.4862,181.8741,186.3078,290000.0],["2026-04-10",187.7558,189.723,186.3228,188.1952,389000.0],["2026-04-13",187.586,194.4464,187.2265,193.5177,386800.0],["2026-04-14",193.9171,195.7945,191.3607,193.318,259700.0],["2026-04-15",192.7987,192.7987,188.6495,190.0526,513700.0],["2026-04-16",190.7416,191.3108,184.2407,185.8385,531300.0],["2026-04-17",189.6631,196.8779,189.1538,192.539,441900.0],["2026-04-20",191.7302,193.3829,190.0326,192.609,270200.0],["2026-04-21",194.2766,195.0305,184.6601,185.1095,600300.0],["2026-04-22",186.9669,187.5061,175.0736,179.3776,1078700.0],["2026-04-23",182.0638,184.5203,178.5387,180.1665,500600.0],["2026-04-24",179.4575,181.6144,177.7599,179.827,423100.0],["2026-04-27",180.0566,184.041,179.3826,182.7528,874300.0],["2026-04-28",190.2123,190.2123,176.6814,177.68,1323000.0],["2026-04-29",183.5317,183.5317,174.1549,176.0722,632000.0],["2026-04-30",177.3704,179.088,175.7277,177.4802,787800.0],["2026-05-01",179.1279,179.1279,171.5486,171.998,679800.0],["2026-05-04",173.4859,174.5144,169.6413,170.59,510000.0],["2026-05-05",172.677,176.8242,171.8781,175.6428,359200.0],["2026-05-06",179.6272,184.2607,178.6985,181.3548,620800.0],["2026-05-07",183.1423,183.1423,177.0708,181.4946,634400.0],["2026-05-08",182.7029,183.6116,178.2991,181.0652,1013700.0],["2026-05-11",180.0866,183.6865,178.1303,182.3134,574100.0],["2026-05-12",181.7443,182.2535,178.7984,180.3262,645800.0],["2026-05-13",180.2963,181.8391,176.0323,179.3177,524600.0],["2026-05-14",180.8555,181.8341,177.4403,178.9881,503700.0],["2026-05-15",176.5516,178.1243,170.7797,171.6385,673000.0],["2026-05-18",171.968,173.7755,169.9508,170.53,484900.0],["2026-05-19",168.8424,168.8424,165.1476,167.1548,529300.0],["2026-05-20",168.0535,173.4459,166.985,173.1663,591900.0],["2026-05-21",170.8696,176.0323,168.2632,175.1535,444100.0],["2026-05-22",175.9624,180.8805,173.8304,179.4974,374900.0],["2026-05-26",177.2606,183.9511,177.2606,181.4946,525800.0],["2026-05-27",183.5517,183.5517,178.5687,178.6786,321700.0],["2026-05-28",177.3005,181.934,175.3183,181.205,491400.0],["2026-05-29",180.78,185.13,179.6,183.0,482300.0],["2026-06-01",179.92,182.91,178.09,182.05,437400.0],["2026-06-02",182.63,186.66,182.63,186.57,712800.0],["2026-06-03",186.21,189.245,185.555,186.09,436900.0],["2026-06-04",186.98,189.945,186.38,188.36,348600.0],["2026-06-05",187.38,190.92,185.5,188.86,435800.0],["2026-06-08",190.33,194.8,188.3,192.74,479900.0],["2026-06-09",195.33,201.04,192.775,200.92,566800.0],["2026-06-10",198.3,202.41,195.62,195.65,729600.0],["2026-06-11",197.96,205.79,197.96,204.07,527200.0],["2026-06-12",206.82,208.3,203.79,206.57,586700.0],["2026-06-15",210.0,212.5,206.57,206.57,745800.0],["2026-06-16",208.59,210.795,206.49,207.03,476500.0],["2026-06-17",206.53,212.42,206.53,209.15,481400.0],["2026-06-18",211.61,216.19,209.175,214.9,731200.0],["2026-06-22",214.59,216.94,213.455,215.13,356100.0],["2026-06-23",210.11,216.975,206.932,212.85,579500.0],["2026-06-24",212.85,217.46,210.89,213.87,334400.0],["2026-06-25",215.46,224.89,215.43,223.59,506200.0],["2026-06-26",225.0,226.46,217.98,219.06,944800.0],["2026-06-29",218.2,220.65,216.96,220.31,274100.0],["2026-06-30",221.25,223.96,219.65,223.07,347400.0],["2026-07-01",220.7,224.57,219.33,219.8,379300.0],["2026-07-02",221.98,222.725,214.84,217.64,474600.0],["2026-07-06",217.79,220.78,216.82,220.06,275869.956239],["2026-07-07",217.86,221.93,213.32,218.23,437309.937732],["2026-07-08",214.9,217.3,211.6201,214.13,419414.737939],["2026-07-09",216.35,219.43,213.715,217.03,310898.055254],["2026-07-10",217.06,221.28,214.08,219.07,253117.899559],["2026-07-13",217,219.79,214.555,215.85,258301.680678],["2026-07-14",219.24,221.45,215.24,216.47,492344.859002],["2026-07-15",215.35,219.3075,213.4,218.84,363815.178965],["2026-07-16",220.06,223.31,213.42,219.01,526815.767257],["2026-07-17",215.72,221.605,214.5,217.49,488521.78292],["2026-07-20",221.23,222.9,216.01,217.54,500653.986319],["2026-07-21",219.24,222.265,216.24,217.38,508943.556191],["2026-07-22",216.08,220.755,215.5,219.85,449193.813702],["2026-07-23",218.17,221.82,216.02,218.1,641077.635393],["2026-07-24",219.71,226.99,217.11,226.14,782363.913627],["2026-07-27",228.3,230.5,222.4098,226.44,470564.151141],["2026-07-28",226.9,227.46,222.105,226.34,714880.820301],["2026-07-29",217.54,217.54,205.125,206.73,1114349.744409],["2026-07-30",211.32,216.475,208.484,214.18,602993.976678],["2026-07-31",211.23,217.44,210.66,213.46,449534.421139]]}