{"t":"DTM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-01",31.2906,34.404,31.2469,34.0154,23044100.0],["2021-07-02",33.7564,38.0225,33.7159,35.3997,5233000.0],["2021-07-06",34.5659,35.9582,34.2663,35.683,2288500.0],["2021-07-07",34.2744,34.9949,31.9916,32.1859,9872600.0],["2021-07-08",31.5707,32.6069,31.1336,32.1373,4706800.0],["2021-07-09",32.2021,33.0926,31.6759,32.5259,4892000.0],["2021-07-12",32.2992,33.4326,32.105,33.1978,1293400.0],["2021-07-13",32.9469,33.983,32.8578,33.0521,861200.0],["2021-07-14",33.5783,33.9021,32.7364,33.6511,1560200.0],["2021-07-15",33.4083,34.1368,33.1897,33.9749,765800.0],["2021-07-16",33.983,34.404,32.9307,33.2545,977000.0],["2021-07-19",32.5826,33.1088,32.4207,32.8821,793600.0],["2021-07-20",32.785,33.9587,32.5826,33.3192,1295900.0],["2021-07-21",33.5135,34.7521,33.3921,33.894,1225100.0],["2021-07-22",33.8778,34.0478,33.044,33.3273,984000.0],["2021-07-23",32.9873,33.1978,32.4207,33.0683,1033200.0],["2021-07-26",32.9792,33.7078,32.8578,33.2868,643800.0],["2021-07-27",33.0602,34.1773,32.7849,33.9587,566700.0],["2021-07-28",34.5497,35.003,33.6916,34.2583,931600.0],["2021-07-29",34.6549,35.1325,34.3554,35.0759,493900.0],["2021-07-30",34.6711,35.1973,34.2178,34.323,1050900.0],["2021-08-02",34.0963,35.6182,34.0963,34.9868,551500.0],["2021-08-03",34.5497,35.6587,33.9992,35.4158,858500.0],["2021-08-04",35.0273,36.112,35.0192,35.5858,819300.0],["2021-08-05",35.7154,36.3468,35.4078,36.1363,659400.0],["2021-08-06",36.1201,36.5815,35.5251,35.8287,514800.0],["2021-08-09",35.7639,35.9137,34.9625,35.5939,267200.0],["2021-08-10",35.6749,35.8611,34.6792,34.7278,685400.0],["2021-08-11",34.6306,34.8816,34.2583,34.5659,401300.0],["2021-08-12",34.833,35.2135,34.3797,34.7197,514400.0],["2021-08-13",34.6225,35.0556,34.2582,34.2825,247700.0],["2021-08-16",33.9992,34.2542,33.6025,34.064,499900.0],["2021-08-17",33.8778,34.3473,33.5944,34.0316,268300.0],["2021-08-18",33.983,34.3068,33.4326,33.4568,381600.0],["2021-08-19",33.1897,34.3635,32.8902,34.1045,551500.0],["2021-08-20",34.0883,35.3511,34.0073,34.4282,419700.0],["2021-08-23",34.5011,35.2094,34.5011,35.1325,474100.0],["2021-08-24",35.6182,36.0553,35.4118,35.9015,655600.0],["2021-08-25",35.6911,37.1968,35.6425,36.8487,545600.0],["2021-08-26",36.6463,37.1158,36.3508,36.6463,934400.0],["2021-08-27",37.2291,38.6296,36.9296,38.1763,1292400.0],["2021-08-30",38.0953,38.5567,37.7715,37.8039,655700.0],["2021-08-31",37.9496,38.3948,37.4558,37.6177,1340800.0],["2021-09-01",37.4922,38.0386,37.0106,37.8767,603200.0],["2021-09-02",38.0305,38.5648,37.2858,37.6825,773200.0],["2021-09-03",37.6015,37.7189,36.9822,37.2129,412700.0],["2021-09-07",37.1806,37.4679,36.8972,36.9863,396100.0],["2021-09-08",36.873,37.3829,36.6706,37.1968,670700.0],["2021-09-09",37.0834,37.7067,36.7596,37.5125,431200.0],["2021-09-10",37.8606,38.1844,37.642,37.7796,928900.0],["2021-09-13",38.4353,38.9048,38.1965,38.6134,926100.0],["2021-09-14",39.0424,39.0424,37.8808,38.2248,808300.0],["2021-09-15",38.2491,39.3824,38.2491,38.8805,900500.0],["2021-09-16",38.7834,38.9696,38.1196,38.1439,895200.0],["2021-09-17",37.8405,38.2701,36.5368,36.7828,3487600.0],["2021-09-20",35.8152,37.1189,35.8152,36.3482,886800.0],["2021-09-21",36.6516,36.9386,35.9546,36.012,1436700.0],["2021-09-22",36.2826,36.791,35.7742,36.0694,1330700.0],["2021-09-23",36.2744,36.9795,36.0366,36.7336,781100.0],["2021-09-24",36.6106,37.6109,36.4876,37.1025,551100.0],["2021-09-27",37.5207,38.4964,37.5207,37.8815,776600.0],["2021-09-28",38.1275,38.4555,37.4223,37.4961,558400.0],["2021-09-29",37.6027,37.9512,36.6352,37.6355,555600.0],["2021-09-30",37.7585,38.0291,37.5535,37.9143,1006700.0],["2021-10-01",38.1357,38.9064,38.0274,38.6522,706000.0],["2021-10-04",38.7178,39.5296,38.48,38.9228,563800.0],["2021-10-05",39.1032,39.6362,38.5702,39.1934,1045700.0],["2021-10-06",38.7998,39.0704,38.2505,38.8818,648700.0],["2021-10-07",39.4476,40.8497,39.4476,40.1937,1323000.0],["2021-10-08",40.2921,40.6447,39.6198,39.8576,638600.0],["2021-10-11",40.1035,40.6529,39.751,40.0133,435600.0],["2021-10-12",39.874,40.5709,39.7838,40.1363,494200.0],["2021-10-13",39.9805,40.4151,39.5542,40.2101,359500.0],["2021-10-14",40.6529,40.8087,40.2175,40.6611,287600.0],["2021-10-15",40.8579,41.2433,40.5463,40.9317,563200.0],["2021-10-18",41.0301,41.1449,40.3782,40.4971,397100.0],["2021-10-19",40.8743,41.0547,40.2757,40.7267,325200.0],["2021-10-20",40.4889,41.3909,40.3979,41.1859,427500.0],["2021-10-21",40.8825,41.4237,40.6447,40.7431,483300.0],["2021-10-22",40.7677,41.1203,40.3331,40.7349,357700.0],["2021-10-25",40.8989,41.3335,40.3003,40.5299,471300.0],["2021-10-26",40.5709,41.0711,39.5788,39.8248,646900.0],["2021-10-27",39.7264,39.8822,39.013,39.2344,271700.0],["2021-10-28",39.1606,39.669,38.9556,39.5624,312500.0],["2021-10-29",39.4066,39.5706,38.603,39.3246,361700.0],["2021-11-01",39.7182,39.9478,38.9064,39.6198,691900.0],["2021-11-02",39.6526,40.1527,39.2016,39.3984,327200.0],["2021-11-03",39.2016,39.5788,38.9064,39.218,581500.0],["2021-11-04",39.2344,39.8494,38.2751,39.095,555300.0],["2021-11-05",39.5788,40.0052,39.2098,39.9642,424900.0],["2021-11-08",39.874,40.5873,39.1524,40.2183,408700.0],["2021-11-09",40.1692,40.5873,39.71,40.2183,786400.0],["2021-11-10",40.2429,40.5627,38.9638,39.6772,601400.0],["2021-11-11",39.8658,40.4233,39.6116,40.0297,511700.0],["2021-11-12",40.038,40.7702,40.0298,40.4233,331600.0],["2021-11-15",40.6037,40.6693,39.6001,40.2511,298900.0],["2021-11-16",40.4479,40.4479,39.1442,39.2426,254600.0],["2021-11-17",39.1852,39.423,38.8162,39.3656,487500.0],["2021-11-18",39.4476,39.9314,39.1524,39.3738,501100.0],["2021-11-19",39.0376,39.2459,38.3423,38.6112,322000.0],["2021-11-22",38.5375,38.6604,37.7667,38.0537,487400.0],["2021-11-23",38.4227,39.0557,38.0537,38.972,1017400.0],["2021-11-24",38.8162,39.6362,38.603,39.3738,327000.0],["2021-11-26",38.1357,39.3082,37.9471,38.8326,427700.0],["2021-11-29",39.382,39.4148,38.6358,38.89,746200.0],["2021-11-30",38.5374,38.8408,37.6109,37.6109,1194800.0],["2021-12-01",38.2833,38.9556,37.3157,37.3321,537000.0],["2021-12-02",37.4141,38.1849,37.1599,38.0127,509800.0],["2021-12-03",38.2095,38.4473,37.3895,37.7995,457700.0],["2021-12-06",38.2833,39.0007,37.7503,38.8162,665400.0],["2021-12-07",39.1196,39.3943,38.7834,38.89,485100.0],["2021-12-08",39.095,39.4189,38.9064,38.9392,457100.0],["2021-12-09",38.7506,38.89,38.2464,38.4883,502500.0],["2021-12-10",38.603,38.849,38.0701,38.5784,261600.0],["2021-12-13",38.5374,38.9556,37.7667,38.1521,403500.0],["2021-12-14",37.9717,38.4473,37.7175,37.9963,1034500.0],["2021-12-15",37.7749,37.9635,36.6516,37.5863,672200.0],["2021-12-16",37.9881,39.1196,37.8569,37.9143,575600.0],["2021-12-17",37.5903,39.2642,37.1791,39.1271,2928000.0],["2021-12-20",38.3961,38.421,37.3004,38.2798,672000.0],["2021-12-21",38.4543,39.0358,38.3961,38.8862,464900.0],["2021-12-22",38.6703,39.1463,38.5257,39.1022,436200.0],["2021-12-23",39.2933,39.5757,38.8405,39.4844,323100.0],["2021-12-27",39.5176,39.9163,38.8862,39.8831,213500.0],["2021-12-28",39.8748,40.2902,39.8499,39.9745,245900.0],["2021-12-29",39.8499,39.9745,39.3681,39.6173,167500.0],["2021-12-30",39.6505,40.1323,39.6256,39.6671,262800.0],["2021-12-31",39.7585,40.3649,39.6788,39.8582,381500.0],["2022-01-03",39.7502,40.4978,39.6007,40.34,284600.0],["2022-01-04",40.4978,41.557,40.4978,41.2372,568800.0],["2022-01-05",41.4532,41.6941,40.3982,40.4978,595500.0],["2022-01-06",40.8966,41.6276,40.8966,40.9714,470600.0],["2022-01-07",40.3815,41.2289,40.0492,41.0461,517200.0],["2022-01-10",41.096,41.5113,40.4646,41.4698,475500.0],["2022-01-11",41.719,42.1178,41.3867,41.5362,369400.0],["2022-01-12",41.9018,41.9516,40.9963,41.5113,378200.0],["2022-01-13",41.5446,41.8768,41.1707,41.3867,341900.0],["2022-01-14",41.4449,42.4334,41.3078,42.4251,311500.0],["2022-01-18",42.7906,43.4552,42.2341,42.9069,620000.0],["2022-01-19",43.0149,43.3389,41.5612,41.7688,414000.0],["2022-01-20",41.8852,42.3753,41.2289,41.3203,310700.0],["2022-01-21",41.2455,41.449,40.7471,40.7803,341100.0],["2022-01-24",40.2403,41.0295,39.4137,40.8883,428000.0],["2022-01-25",40.6723,41.4033,40.016,41.0378,527800.0],["2022-01-26",41.3867,42.3171,40.5394,41.1707,534700.0],["2022-01-27",41.7688,41.935,40.7097,41.5362,428300.0],["2022-01-28",41.42,41.8685,41.0627,41.8685,282700.0],["2022-01-31",41.7356,43.0399,41.7315,42.9485,495800.0],["2022-02-01",42.6826,43.8207,42.4251,43.7211,433200.0],["2022-02-02",43.8374,43.8374,42.5165,42.7823,522000.0],["2022-02-03",42.99,43.4552,42.5747,43.0648,628200.0],["2022-02-04",43.0648,43.7377,42.3836,42.5165,962000.0],["2022-02-07",42.558,43.275,42.2507,42.8903,1414600.0],["2022-02-08",42.9153,43.9537,42.7782,43.6297,678700.0],["2022-02-09",43.8124,44.6265,43.8124,44.477,379000.0],["2022-02-10",44.1198,44.9422,43.5632,43.8041,412000.0],["2022-02-11",43.9038,44.9256,43.7161,44.153,545100.0],["2022-02-14",43.9204,44.2195,42.3836,42.558,728800.0],["2022-02-15",42.4999,42.8255,42.2424,42.4833,597800.0],["2022-02-16",42.4334,43.1562,42.3254,42.6993,1101400.0],["2022-02-17",42.5248,42.7408,41.9184,42.1344,451600.0],["2022-02-18",42.0264,42.4002,41.611,41.6941,610200.0],["2022-02-22",42.0264,42.3504,40.5228,40.7138,548500.0],["2022-02-23",40.9797,41.7938,40.8384,41.3369,620300.0],["2022-02-24",41.3369,41.6401,40.4729,41.5861,574700.0],["2022-02-25",42.1344,43.9661,42.1344,43.3555,902000.0],["2022-02-28",43.1977,44.1364,42.9568,44.1115,836100.0],["2022-03-01",44.5102,45.3161,43.9454,44.7761,971500.0],["2022-03-02",45.1748,46.8944,45.1748,46.6618,720100.0],["2022-03-03",46.4458,46.5206,45.6151,46.1385,555100.0],["2022-03-04",45.3244,46.5123,45.2081,46.4791,509500.0],["2022-03-07",46.5206,48.2236,46.1052,46.6203,514400.0],["2022-03-08",46.9692,47.8082,46.3295,47.0606,1235100.0],["2022-03-09",46.4708,47.3929,45.694,46.5372,866900.0],["2022-03-10",46.612,47.775,46.5871,47.6421,592000.0],["2022-03-11",47.7418,48.0408,46.8612,46.936,708100.0],["2022-03-14",45.8477,46.3295,42.2091,42.583,1295500.0],["2022-03-15",42.2008,43.9661,42.0679,43.3888,1120400.0],["2022-03-16",43.4718,43.962,43.0233,43.8872,828500.0],["2022-03-17",44.4189,45.2081,44.07,44.2777,1037700.0],["2022-03-18",44.1936,45.2866,43.9581,45.1857,2978100.0],["2022-03-21",44.9839,45.5641,44.286,44.9419,896500.0],["2022-03-22",45.068,45.1521,44.2692,44.6308,673900.0],["2022-03-23",44.9083,45.4968,44.4879,44.5635,709200.0],["2022-03-24",44.9419,45.8416,44.8242,45.5977,656100.0],["2022-03-25",45.5641,46.2662,45.4128,46.1779,871900.0],["2022-03-28",45.7491,45.7491,44.9671,45.4632,398400.0],["2022-03-29",44.9839,45.7407,44.6056,45.7323,417500.0],["2022-03-30",46.3797,46.8001,45.3791,45.5557,504900.0],["2022-03-31",45.4632,46.6025,45.4632,45.623,746600.0],["2022-04-01",45.7491,46.6824,45.7491,46.1106,709500.0],["2022-04-04",45.892,46.5731,45.5305,46.3208,538100.0],["2022-04-05",46.3713,46.7244,45.2782,45.48,753200.0],["2022-04-06",45.4128,45.9509,45.1941,45.707,480200.0],["2022-04-07",45.8752,46.2536,44.883,46.0518,450300.0],["2022-04-08",46.1443,47.0103,46.1443,46.9346,616600.0],["2022-04-11",46.7497,47.2037,46.1527,46.6151,640700.0],["2022-04-12",47.0355,47.7755,46.9557,47.3382,1113500.0],["2022-04-13",47.6241,47.952,47.313,47.8175,669700.0],["2022-04-14",47.7082,48.5742,47.6535,48.0697,477600.0],["2022-04-18",48.2211,48.5995,47.8007,48.137,569900.0],["2022-04-19",48.0025,48.7634,47.9604,48.507,293700.0],["2022-04-20",48.7004,49.558,48.7004,49.1796,427400.0],["2022-04-21",49.3898,49.9103,48.6415,48.9274,613100.0],["2022-04-22",48.6415,48.6415,46.8085,47.0608,786600.0],["2022-04-25",46.304,46.3377,44.5719,45.5977,840800.0],["2022-04-26",45.8668,46.9935,45.4884,46.0518,505300.0],["2022-04-27",46.0854,46.7412,45.6902,46.0602,671200.0],["2022-04-28",46.4638,47.1448,45.4632,47.1364,528000.0],["2022-04-29",46.9851,47.0313,44.9839,45.1941,405200.0],["2022-05-02",45.0007,45.6145,44.5761,45.5893,741000.0],["2022-05-03",45.3707,47.3088,45.3707,46.9935,464000.0],["2022-05-04",47.128,49.1208,46.8505,49.0367,545200.0],["2022-05-05",46.3208,48.0697,45.4968,46.2283,1137700.0],["2022-05-06",46.4974,46.9851,45.2866,46.8422,696000.0],["2022-05-09",46.1359,46.1359,43.9287,44.5635,761900.0],["2022-05-10",44.9755,45.1353,43.2014,44.1515,703600.0],["2022-05-11",44.7653,45.5052,43.3864,43.5966,534600.0],["2022-05-12",43.605,44.1725,43.0753,43.9665,530500.0],["2022-05-13",44.5803,45.6734,44.2524,45.48,431200.0],["2022-05-16",45.4548,46.3461,45.4548,46.0181,384600.0],["2022-05-17",46.531,47.5484,46.035,47.5484,357300.0],["2022-05-18",48.7844,48.7844,46.716,47.2205,920700.0],["2022-05-19",46.4638,47.2037,45.9341,46.3545,634600.0],["2022-05-20",46.7076,46.8758,45.4043,46.5142,520500.0],["2022-05-23",46.859,46.9935,46.3965,46.5983,311800.0],["2022-05-24",46.489,46.6488,45.6818,46.6404,299900.0],["2022-05-25",46.8842,47.9184,46.8842,47.868,269600.0],["2022-05-26",47.8679,48.4986,47.7502,47.8763,264800.0],["2022-05-27",47.7671,48.4565,47.0439,48.2968,443100.0],["2022-05-31",48.4902,48.9106,47.7082,48.8517,1009900.0],["2022-06-01",48.8685,49.3394,48.4145,49.0871,668800.0],["2022-06-02",48.776,49.5286,48.4817,49.3142,325000.0],["2022-06-03",48.9442,49.1628,48.5995,48.8938,260200.0],["2022-06-06",49.4487,49.5244,48.57,48.7676,294500.0],["2022-06-07",48.8349,49.6421,48.8139,49.6421,374400.0],["2022-06-08",49.6084,49.6084,47.9604,48.5658,310500.0],["2022-06-09",48.6667,48.6667,47.8595,47.868,606100.0],["2022-06-10",47.4559,47.767,46.4764,47.1196,383900.0],["2022-06-13",46.2031,46.6109,44.5047,44.7485,500300.0],["2022-06-14",44.8914,45.623,43.5335,43.9918,482200.0],["2022-06-15",44.2692,44.4374,42.9996,43.235,826200.0],["2022-06-16",42.9711,43.2648,41.4641,41.5833,821800.0],["2022-06-17",41.6769,42.3325,39.1823,40.8511,1367500.0],["2022-06-21",41.3364,42.92,41.3364,42.5198,774700.0],["2022-06-22",40.9958,41.8728,40.9021,41.0469,542000.0],["2022-06-23",41.3193,41.3193,39.4803,39.7697,672400.0],["2022-06-24",40.2891,41.4981,40.2721,41.0043,1214600.0],["2022-06-27",41.2597,42.1878,41.0809,41.8813,454200.0],["2022-06-28",42.7071,43.3329,42.3921,42.937,584300.0],["2022-06-29",43.1754,43.2223,41.7706,42.009,322600.0],["2022-06-30",41.115,42.0771,41.0298,41.7365,448200.0],["2022-07-01",41.8983,42.4006,40.8425,42.341,386200.0],["2022-07-05",41.4811,41.6514,39.3057,40.8596,763700.0],["2022-07-06",40.4764,41.0809,38.8076,40.4424,921200.0],["2022-07-07",40.8681,42.1111,40.8681,41.7195,682200.0],["2022-07-08",41.9068,41.9238,41.2172,41.6088,318200.0],["2022-07-11",41.2853,41.5662,40.6127,41.4215,264300.0],["2022-07-12",40.7659,41.0809,40.3232,40.6382,439600.0],["2022-07-13",40.2125,41.43,40.198,40.8085,353100.0],["2022-07-14",39.8294,40.6467,39.3866,40.5786,336500.0],["2022-07-15",41.4896,41.711,40.3828,41.2768,392000.0],["2022-07-18",41.7535,42.1282,41.43,41.5918,327000.0],["2022-07-19",41.9579,42.7071,41.9128,42.6475,377900.0],["2022-07-20",42.8689,43.3798,42.5241,43.2861,422900.0],["2022-07-21",42.4773,43.8736,42.3206,43.5245,577100.0],["2022-07-22",43.5926,44.112,43.0562,43.55,347200.0],["2022-07-25",43.9843,45.5849,43.7203,45.5253,793500.0],["2022-07-26",45.5594,45.934,45.3465,45.6616,570200.0],["2022-07-27",45.8574,45.9068,44.9549,45.602,414500.0],["2022-07-28",45.8659,46.4278,45.0145,46.1043,424400.0],["2022-07-29",46.4023,47.0238,46.2235,46.8535,568800.0],["2022-08-01",46.2916,47.5219,45.8404,47.1686,737000.0],["2022-08-02",46.9898,47.5432,46.2235,46.2235,623200.0],["2022-08-03",46.6748,47.8412,45.917,46.6833,803600.0],["2022-08-04",46.7769,46.8365,45.0911,45.1082,522600.0],["2022-08-05",44.5377,46.2788,44.5377,46.0617,581600.0],["2022-08-08",46.4023,46.8536,46.3768,46.8365,558400.0],["2022-08-09",47.2537,47.8497,46.9217,47.8327,458300.0],["2022-08-10",48.0455,48.4798,47.3091,48.2414,454700.0],["2022-08-11",48.9566,49.5696,48.5649,49.3737,400400.0],["2022-08-12",49.3312,49.5015,48.7948,49.0757,540600.0],["2022-08-15",48.0881,48.7437,47.1856,48.5819,426400.0],["2022-08-16",49.2205,49.2205,48.5223,48.8288,467600.0],["2022-08-17",48.4372,49.1609,48.2839,48.7607,381400.0],["2022-08-18",49.0417,49.2546,48.5734,49.229,490300.0],["2022-08-19",49.0587,49.3312,48.8203,48.8544,586700.0],["2022-08-22",48.5309,48.7522,48.1562,48.4457,226900.0],["2022-08-23",48.8459,49.1609,48.3521,48.7607,505000.0],["2022-08-24",48.7607,49.3993,48.599,49.2035,544100.0],["2022-08-25",49.6121,50.0889,49.1183,50.0038,507500.0],["2022-08-26",49.9527,50.0123,48.9182,49.0076,538200.0],["2022-08-29",48.6415,49.3397,48.1733,48.9566,288000.0],["2022-08-30",48.5308,48.5436,47.3559,47.5858,424100.0],["2022-08-31",47.0494,47.6113,46.7173,47.0068,707600.0],["2022-09-01",46.6152,46.9472,45.8319,46.7769,741500.0],["2022-09-02",47.6113,47.7561,46.9557,47.0153,384000.0],["2022-09-06",47.4921,47.6369,46.7284,46.7854,497400.0],["2022-09-07",46.3257,47.6198,45.9681,47.3899,386800.0],["2022-09-08",47.3303,47.8157,46.9583,47.2707,543000.0],["2022-09-09",47.9434,48.7863,47.8029,48.6926,431700.0],["2022-09-12",49.0843,49.6122,48.6841,49.3567,463900.0],["2022-09-13",48.4968,48.8288,47.705,47.8497,624300.0],["2022-09-14",48.3606,49.8931,48.2924,49.5015,739300.0],["2022-09-15",48.9736,49.1354,48.3861,48.9991,810600.0],["2022-09-16",48.6117,48.6719,47.0963,48.1812,1291000.0],["2022-09-19",46.95,48.5471,46.95,48.3706,491200.0],["2022-09-20",47.9573,47.9573,47.3546,47.9229,376600.0],["2022-09-21",48.6633,48.7839,47.6474,47.7162,520300.0],["2022-09-22",48.1812,48.1812,46.8983,46.9155,328800.0],["2022-09-23",45.6154,46.0459,43.5662,44.1259,571400.0],["2022-09-26",43.7643,44.6339,43.2391,43.3166,1049900.0],["2022-09-27",43.9709,44.9008,43.2477,43.4457,834200.0],["2022-09-28",43.9451,45.7187,43.7169,45.6068,738900.0],["2022-09-29",45.4432,45.4777,44.0174,45.0386,505300.0],["2022-09-30",44.8061,45.3485,44.1862,44.6769,642800.0],["2022-10-03",45.9426,46.2526,45.0816,45.581,565200.0],["2022-10-04",46.3989,47.0102,46.0545,46.8466,583900.0],["2022-10-05",47.0705,48.4481,45.6154,47.303,603900.0],["2022-10-06",46.9586,47.7636,46.3903,46.6314,566800.0],["2022-10-07",46.6142,47.2858,45.9426,46.5539,786400.0],["2022-10-10",46.838,47.4235,45.7876,45.8565,372500.0],["2022-10-11",45.3055,47.0189,45.2452,46.2698,510600.0],["2022-10-12",46.1751,46.4247,45.3227,46.1148,362100.0],["2022-10-13",45.736,47.4149,45.3571,47.0705,517600.0],["2022-10-14",47.0791,47.0791,45.6412,45.8048,561600.0],["2022-10-17",46.4678,46.9672,46.2353,46.6744,598900.0],["2022-10-18",46.993,48.0606,46.6658,47.5699,386600.0],["2022-10-19",47.6215,48.0951,47.2083,48.0779,449400.0],["2022-10-20",48.009,48.4395,46.9414,47.5182,554900.0],["2022-10-21",47.7593,48.5729,47.2771,48.3534,426400.0],["2022-10-24",48.6117,48.7839,47.9229,48.1209,287300.0],["2022-10-25",48.0262,49.1024,48.009,49.0852,398900.0],["2022-10-26",49.5329,49.8171,48.87,48.9302,396700.0],["2022-10-27",49.4899,49.731,48.913,49.0508,823400.0],["2022-10-28",50.7469,50.7469,49.1627,50.7039,573500.0],["2022-10-31",50.6264,51.6768,50.3337,51.4013,699700.0],["2022-11-01",52.1073,52.4259,51.5304,52.2451,558400.0],["2022-11-02",52.2881,52.4,51.2162,51.5649,530200.0],["2022-11-03",51.2549,52.1547,50.945,51.9437,302600.0],["2022-11-04",52.4431,52.512,51.3324,52.1762,393700.0],["2022-11-07",52.3053,52.4216,51.7629,52.2451,366000.0],["2022-11-08",52.5206,52.5206,51.5132,51.8318,442400.0],["2022-11-09",51.5477,51.5993,49.6793,50.2303,667900.0],["2022-11-10",51.2635,51.9954,51.0999,51.9093,479800.0],["2022-11-11",52.6239,52.6239,51.3583,51.7113,542300.0],["2022-11-14",51.6596,52.5378,51.6596,51.9523,454200.0],["2022-11-15",52.3656,52.3656,51.6252,51.7715,667500.0],["2022-11-16",51.1947,51.5778,50.5403,50.8933,737100.0],["2022-11-17",50.1529,50.592,49.4038,50.0323,768200.0],["2022-11-18",49.8859,50.6867,49.2574,50.6264,956100.0],["2022-11-21",50.3939,50.3939,48.758,49.4985,806800.0],["2022-11-22",50.0151,51.3582,49.929,51.2635,561500.0],["2022-11-23",51.0225,51.5778,50.7986,51.0741,680800.0],["2022-11-25",51.1688,52.1504,51.1688,51.496,276200.0],["2022-11-28",50.7383,51.199,50.4714,50.5059,377400.0],["2022-11-29",50.7383,51.3496,50.2303,50.8416,432000.0],["2022-11-30",51.0913,52.0815,50.5059,51.9437,1685100.0],["2022-12-01",52.202,52.5206,51.5304,51.9696,534800.0],["2022-12-02",51.6596,52.1934,51.6295,51.806,448000.0],["2022-12-05",52.047,52.047,50.1701,50.3767,566900.0],["2022-12-06",50.1098,50.7383,48.8958,49.1369,853600.0],["2022-12-07",49.1024,49.5372,48.8097,49.1627,484700.0],["2022-12-08",49.7051,49.7051,48.4395,48.8786,497600.0],["2022-12-09",48.6031,48.9948,48.2974,48.4739,490700.0],["2022-12-12",48.8528,49.4382,48.4825,49.3607,372500.0],["2022-12-13",50.3509,50.6608,49.7912,50.2734,665600.0],["2022-12-14",50.2734,50.4198,49.3435,49.4382,503400.0],["2022-12-15",49.1541,49.4339,48.2104,48.9733,501300.0],["2022-12-16",48.0154,48.4857,46.9879,48.1983,2284000.0],["2022-12-19",48.3202,48.6424,47.2012,47.4407,536100.0],["2022-12-20",47.58,47.8674,47.2056,47.5887,616900.0],["2022-12-21",48.1896,48.6598,47.9806,48.5031,522900.0],["2022-12-22",48.355,48.4247,46.9008,47.5104,332900.0],["2022-12-23",47.7194,48.2854,47.5887,48.2767,286500.0],["2022-12-27",48.3637,48.6424,48.059,48.6163,296700.0],["2022-12-28",48.5466,48.5466,47.7629,47.8064,334200.0],["2022-12-29",47.85,48.4944,47.7977,48.0677,304800.0],["2022-12-30",47.9109,48.2854,47.8238,48.1199,360000.0],["2023-01-03",48.0764,48.1243,46.1432,46.2738,635900.0],["2023-01-04",45.8559,46.7267,45.5424,46.7179,952600.0],["2023-01-05",46.5264,46.7005,46.0474,46.1955,477300.0],["2023-01-06",46.6744,47.1795,46.3653,46.8224,875100.0],["2023-01-09",47.2665,47.5278,46.8137,47.2404,469300.0],["2023-01-10",47.5017,47.6671,46.6047,47.1795,398200.0],["2023-01-11",47.4755,47.8674,47.014,47.6236,471100.0],["2023-01-12",47.8326,48.1025,47.5365,47.9196,422000.0],["2023-01-13",47.8326,48.0415,47.223,47.5887,489300.0],["2023-01-17",47.7716,48.207,47.2143,47.5626,413700.0],["2023-01-18",47.8674,47.9806,46.0387,46.0474,508800.0],["2023-01-19",45.8384,46.8834,45.8384,46.3435,420800.0],["2023-01-20",46.5003,46.7441,45.9691,46.6135,567300.0],["2023-01-23",46.5699,47.1621,46.5351,46.9269,426900.0],["2023-01-24",46.9269,47.1533,45.882,46.2826,553100.0],["2023-01-25",45.9865,46.4419,45.6904,46.3174,635000.0],["2023-01-26",46.6396,46.7441,46.0779,46.7179,418600.0],["2023-01-27",46.6396,47.0793,46.509,46.9356,454500.0],["2023-01-30",46.6744,47.0663,46.2477,46.4132,461900.0],["2023-01-31",46.5786,47.6062,46.3566,47.5974,517600.0],["2023-02-01",47.5278,47.998,46.6962,47.5887,635600.0],["2023-02-02",47.85,48.1635,47.4842,47.8413,668400.0],["2023-02-03",47.7281,48.2854,47.5191,47.7281,533300.0],["2023-02-06",47.5887,47.7542,47.1969,47.3188,849300.0],["2023-02-07",47.2491,48.3725,46.7876,48.2592,624700.0],["2023-02-08",48.2854,48.3289,47.0401,47.4494,1112200.0],["2023-02-09",47.6149,47.6671,46.448,46.6918,537600.0],["2023-02-10",46.9879,47.3884,46.4611,47.2927,887500.0],["2023-02-13",47.3014,47.4494,47.1098,47.1272,413500.0],["2023-02-14",46.8486,47.5583,46.7702,47.3188,492500.0],["2023-02-15",47.0227,47.85,46.9008,47.6758,966400.0],["2023-02-16",47.284,47.284,44.5087,45.673,2055500.0],["2023-02-17",45.7165,45.8559,44.7587,45.0896,1127500.0],["2023-02-21",44.8632,45.1244,43.5831,43.5831,821600.0],["2023-02-22",43.5657,44.3755,43.3828,43.853,839200.0],["2023-02-23",44.6542,44.8457,43.9837,44.6542,748800.0],["2023-02-24",44.4713,45.3508,44.1752,45.2811,675100.0],["2023-02-27",45.5163,45.5163,44.0707,44.123,521700.0],["2023-02-28",44.3494,44.3494,43.6353,43.7137,937900.0],["2023-03-01",43.4438,44.1056,43.4438,43.7398,697800.0],["2023-03-02",43.975,44.3842,43.6353,44.1926,552100.0],["2023-03-03",43.9488,45.2071,43.853,45.0721,436700.0],["2023-03-06",44.898,45.0547,44.0272,44.2362,910500.0],["2023-03-07",44.1665,44.5061,43.8922,44.0533,501100.0],["2023-03-08",44.0446,44.3537,43.7834,44.2971,617200.0],["2023-03-09",44.5323,44.6542,43.9053,44.1578,789800.0],["2023-03-10",44.1752,44.1752,42.8255,43.0345,463600.0],["2023-03-13",42.5207,43.7425,41.8433,42.6601,850400.0],["2023-03-14",42.9997,43.8487,42.4554,43.1477,831400.0],["2023-03-15",42.0505,42.6035,41.2799,41.5106,939300.0],["2023-03-16",41.0143,42.1332,40.9794,41.9721,1058400.0],["2023-03-17",41.9015,41.9015,40.5498,41.0004,1445200.0],["2023-03-20",41.1682,42.4669,41.0799,42.0163,806200.0],["2023-03-21",42.6701,43.1471,42.3697,43.0764,568600.0],["2023-03-22",43.1118,43.2885,42.0516,42.0693,438600.0],["2023-03-23",42.1753,42.5331,41.3096,41.4774,488500.0],["2023-03-24",40.9915,41.8926,40.6735,41.8485,1172800.0],["2023-03-27",42.2813,42.8291,41.9898,42.6524,620300.0],["2023-03-28",42.3432,43.0146,42.2018,42.8644,544400.0],["2023-03-29",43.3768,43.3768,42.9086,43.1118,429600.0],["2023-03-30",43.5712,43.5712,43.0764,43.1383,287400.0],["2023-03-31",43.4033,43.6683,43.1648,43.6153,795700.0],["2023-04-03",44.1277,44.2691,43.2885,43.3326,827700.0],["2023-04-04",43.3326,43.4254,42.3034,42.564,776400.0],["2023-04-05",42.6435,42.8909,42.3034,42.8732,1117000.0],["2023-04-06",42.9262,43.3061,42.7407,42.9086,514100.0],["2023-04-10",42.9351,43.58,42.8114,43.5446,607900.0],["2023-04-11",43.7125,43.8008,43.4828,43.5977,389700.0],["2023-04-12",43.7478,43.9113,43.2973,43.4033,347000.0],["2023-04-13",43.2266,43.4475,43.1118,43.315,365600.0],["2023-04-14",43.4298,43.6683,43.0146,43.2443,449300.0],["2023-04-17",43.2708,43.3547,43.0058,43.315,467800.0],["2023-04-18",43.0234,43.1339,42.5464,42.7937,296100.0],["2023-04-19",42.511,42.7937,42.3697,42.4934,746000.0],["2023-04-20",42.2813,42.3432,41.8308,42.2372,611100.0],["2023-04-21",42.7761,43.1824,42.2548,43.1118,928400.0],["2023-04-24",42.8997,44.004,42.8997,43.58,760200.0],["2023-04-25",42.8997,43.5358,42.1753,42.1842,651400.0],["2023-04-26",41.928,42.3343,41.6276,41.7866,602600.0],["2023-04-27",41.7689,42.7496,41.6718,42.6082,605200.0],["2023-04-28",42.6789,43.9599,42.6789,43.527,1034000.0],["2023-05-01",43.2266,43.7788,43.1029,43.3061,893300.0],["2023-05-02",43.5623,43.5623,40.541,41.1682,1042000.0],["2023-05-03",40.8678,41.3007,40.0904,40.2229,856000.0],["2023-05-04",40.1788,40.5984,39.8475,40.1611,606800.0],["2023-05-05",40.9562,41.6806,40.9473,41.4509,717200.0],["2023-05-08",41.7866,41.9182,40.7972,41.018,703600.0],["2023-05-09",40.8943,41.4686,40.6558,41.3891,645900.0],["2023-05-10",41.9368,41.9898,41.0799,41.5569,864400.0],["2023-05-11",41.2212,41.3758,40.6205,41.2035,681100.0],["2023-05-12",41.3802,41.5923,41.1594,41.4951,561800.0],["2023-05-15",41.981,42.7231,41.9103,42.2548,1101900.0],["2023-05-16",42.0075,42.2283,41.4686,41.5658,906600.0],["2023-05-17",41.8661,41.9721,41.4112,41.6541,658700.0],["2023-05-18",41.3361,42.2725,41.0269,42.2548,632000.0],["2023-05-19",42.3255,42.3874,41.5658,41.5923,786500.0],["2023-05-22",41.6099,41.875,41.018,41.4244,633700.0],["2023-05-23",41.3361,42.0605,41.2919,41.7778,517300.0],["2023-05-24",41.8219,41.8219,41.0357,41.1682,602200.0],["2023-05-25",41.23,41.4156,40.8767,41.1417,744500.0],["2023-05-26",41.1064,41.2124,40.5586,40.7707,533800.0],["2023-05-30",40.5498,40.8237,39.9314,40.2494,758200.0],["2023-05-31",39.9667,40.4173,39.9667,40.1611,983900.0],["2023-06-01",40.1346,40.9473,40.0462,40.7795,572400.0],["2023-06-02",41.2389,42.3962,41.1064,42.2018,522200.0],["2023-06-05",42.5199,42.6038,41.7778,42.0075,468600.0],["2023-06-06",41.7248,42.4139,41.6806,42.2372,395700.0],["2023-06-07",42.405,43.375,42.2107,43.2443,847700.0],["2023-06-08",43.3591,43.5402,42.6877,43.421,458000.0],["2023-06-09",43.421,43.5181,42.9969,43.1294,727400.0],["2023-06-12",43.0146,43.5093,42.6904,43.3503,917800.0],["2023-06-13",43.5712,44.2116,43.368,43.474,829800.0],["2023-06-14",43.4917,43.8362,42.8379,43.0411,1049300.0],["2023-06-15",42.9425,43.6505,42.9156,43.3099,658000.0],["2023-06-16",43.4981,43.6146,43.1397,43.4802,1343600.0],["2023-06-20",43.2293,43.2293,42.7095,42.9873,548000.0],["2023-06-21",42.835,43.6057,42.6647,43.2203,403800.0],["2023-06-22",43.0142,43.1397,42.4765,42.6378,449300.0],["2023-06-23",42.36,42.5841,41.5446,41.7417,1100500.0],["2023-06-26",41.9568,43.301,41.7596,42.7274,806700.0],["2023-06-27",42.6468,43.0859,42.369,43.0232,511200.0],["2023-06-28",43.1576,43.3637,42.7839,43.3099,367900.0],["2023-06-29",43.4623,44.5869,43.3816,44.3763,720000.0],["2023-06-30",44.6541,44.914,44.224,44.4211,727200.0],["2023-07-03",44.4659,45.2411,44.3002,44.6541,263200.0],["2023-07-05",44.5645,44.7348,44.3046,44.5556,316500.0],["2023-07-06",44.2957,44.4749,43.9641,44.3674,472900.0],["2023-07-07",44.2061,45.4427,44.0896,45.0663,850500.0],["2023-07-10",44.9319,45.4069,44.9319,45.3173,360000.0],["2023-07-11",45.5771,46.3837,45.4338,46.2313,498200.0],["2023-07-12",46.5987,46.9572,46.303,46.8586,550700.0],["2023-07-13",46.9213,47.3784,46.8765,47.3335,418800.0],["2023-07-14",47.0378,47.0378,46.2492,46.303,498000.0],["2023-07-17",46.2761,46.5449,46.1327,46.2044,442300.0],["2023-07-18",46.303,47.2708,46.2268,46.7331,382600.0],["2023-07-19",46.6704,47.1498,46.4105,46.6704,482700.0],["2023-07-20",47.0289,47.0378,46.6659,46.8048,391900.0],["2023-07-21",47.1274,47.1543,46.6704,46.9661,518800.0],["2023-07-24",47.1006,47.3784,46.9751,47.1095,457700.0],["2023-07-25",47.1364,47.3335,46.8855,46.9661,398000.0],["2023-07-26",46.6346,47.0468,46.4285,46.778,466200.0],["2023-07-27",46.8228,47.2708,46.6435,46.9213,403000.0],["2023-07-28",47.235,47.6741,46.9124,47.5307,522900.0],["2023-07-31",47.7637,47.9608,47.4859,47.9608,618600.0],["2023-08-01",48.3731,48.3731,45.9938,46.5987,927700.0],["2023-08-02",46.2582,46.527,45.7564,46.2582,745100.0],["2023-08-03",46.2403,46.9034,45.8988,46.76,513100.0],["2023-08-04",46.76,47.2171,46.5091,46.7152,654700.0],["2023-08-07",46.6615,47.3246,46.5629,47.1633,757500.0],["2023-08-08",46.5718,47.45,46.1686,47.3335,415000.0],["2023-08-09",47.7458,48.167,47.3425,47.4949,358700.0],["2023-08-10",47.5038,47.7951,46.8765,46.9751,354900.0],["2023-08-11",46.8855,47.3828,46.6525,47.1095,472800.0],["2023-08-14",47.1095,47.1723,46.9034,46.9034,750300.0],["2023-08-15",46.6973,46.6973,46.1238,46.1955,345900.0],["2023-08-16",46.0162,46.3657,45.7832,45.7922,419300.0],["2023-08-17",46.1148,46.3837,45.9266,45.9535,316700.0],["2023-08-18",45.8908,46.3926,45.7653,46.1776,388800.0],["2023-08-21",46.4195,46.6077,46.0969,46.4553,294500.0],["2023-08-22",46.5808,47.0109,46.5181,46.6166,454500.0],["2023-08-23",46.4464,46.5539,45.846,46.3926,538900.0],["2023-08-24",46.3478,46.7242,46.0162,46.0431,363400.0],["2023-08-25",46.0969,46.4464,45.8997,46.2224,408200.0],["2023-08-28",46.2224,46.8496,46.1417,46.4464,274100.0],["2023-08-29",46.545,46.8945,46.1085,46.7331,410600.0],["2023-08-30",46.7332,47.3067,46.6704,47.0289,408200.0],["2023-08-31",47.2619,47.2619,46.7869,46.8586,582300.0],["2023-09-01",47.3246,47.4859,46.9348,47.1364,254200.0],["2023-09-05",46.9661,47.3156,46.5181,46.5181,480600.0],["2023-09-06",46.303,46.3165,45.2904,45.3173,592800.0],["2023-09-07",45.8101,46.5718,45.7026,46.1327,1422600.0],["2023-09-08",46.3299,46.8138,46.2044,46.6883,558200.0],["2023-09-11",46.8855,47.1248,46.6032,46.6883,655500.0],["2023-09-12",46.9572,47.8533,46.8407,47.6293,754600.0],["2023-09-13",47.6472,47.7637,46.7824,47.3873,705100.0],["2023-09-14",48.0594,48.0953,47.5845,48.0056,678900.0],["2023-09-15",47.6516,48.0964,47.5517,48.051,1532900.0],["2023-09-18",48.1055,48.5594,48.0147,48.3688,768900.0],["2023-09-19",48.514,48.514,48.042,48.0601,804900.0],["2023-09-20",47.9693,49.1132,47.9693,48.632,714700.0],["2023-09-21",48.5685,48.5685,47.7197,47.8876,755400.0],["2023-09-22",48.0056,48.6139,48.0056,48.3869,846800.0],["2023-09-25",48.2689,48.9089,47.9966,48.8499,717800.0],["2023-09-26",48.505,48.5867,47.7061,47.8241,947300.0],["2023-09-27",48.1055,48.6829,47.9603,48.3325,609500.0],["2023-09-28",48.2598,48.573,48.0329,48.396,639100.0],["2023-09-29",48.4414,48.5685,47.9239,48.042,647000.0],["2023-10-02",47.8422,47.8422,46.5622,46.8799,790600.0],["2023-10-03",46.3171,46.7347,46.1855,46.7256,874200.0],["2023-10-04",46.8164,47.4065,46.2899,47.3883,1185200.0],["2023-10-05",47.0252,48.5004,47.0161,48.4777,848200.0],["2023-10-06",47.5699,48.7955,47.2794,48.5322,986500.0],["2023-10-09",49.2948,49.4763,48.7047,48.9589,713000.0],["2023-10-10",48.977,49.2766,48.6865,49.0224,716200.0],["2023-10-11",48.7047,49.5853,48.632,49.3765,514500.0],["2023-10-12",49.7033,49.9575,49.3892,49.8304,414900.0],["2023-10-13",50.3478,50.4931,49.913,50.2207,392600.0],["2023-10-16",50.5476,50.5476,49.8939,50.5294,500000.0],["2023-10-17",50.4114,51.0469,50.2434,50.7291,816000.0],["2023-10-18",50.7927,50.7927,49.9756,50.1935,577000.0],["2023-10-19",50.0936,50.8108,49.9484,50.2571,577500.0],["2023-10-20",50.3388,50.3569,49.7078,50.0029,536600.0],["2023-10-23",49.5943,49.7895,49.1949,49.2403,420900.0],["2023-10-24",49.3583,49.558,48.5776,48.9952,470400.0],["2023-10-25",48.8772,49.322,48.6865,48.9044,700800.0],["2023-10-26",48.4868,49.3447,48.3869,49.1404,460000.0],["2023-10-27",49.0224,49.1767,48.0056,48.0964,453700.0],["2023-10-30",48.5049,48.8318,48.0238,48.4414,612600.0],["2023-10-31",48.6048,49.1495,48.3361,48.9952,491300.0],["2023-11-01",49.2494,50.2752,48.4051,50.2389,732500.0],["2023-11-02",49.9575,52.1272,49.9575,52.1272,567000.0],["2023-11-03",52.1272,52.1998,51.2466,51.3192,854600.0],["2023-11-06",51.292,51.4645,50.4931,50.7927,437700.0],["2023-11-07",50.2843,50.4658,49.8304,50.1027,617000.0],["2023-11-08",50.0664,50.0664,49.3946,49.4037,440100.0],["2023-11-09",49.667,50.0755,49.5943,49.9302,604700.0],["2023-11-10",49.8758,50.1209,49.0587,49.4128,904500.0],["2023-11-13",49.6125,50.0029,49.1767,49.8304,457600.0],["2023-11-14",50.1753,50.8017,50.1481,50.7291,330900.0],["2023-11-15",50.6565,51.2647,50.6565,51.065,469600.0],["2023-11-16",50.8925,51.1694,50.0119,50.5476,427800.0],["2023-11-17",50.829,51.2466,50.711,51.0559,388400.0],["2023-11-20",51.7459,51.814,51.1013,51.3192,546900.0],["2023-11-21",51.2466,51.7277,50.9833,51.4735,801800.0],["2023-11-22",50.8925,51.7459,50.8834,51.4554,2036100.0],["2023-11-24",51.5734,52.0091,51.4735,51.8548,168000.0],["2023-11-27",51.7459,51.7513,51.3737,51.7186,648900.0],["2023-11-28",51.8367,52.0545,51.4681,51.5008,745900.0],["2023-11-29",51.6006,52.3178,51.183,51.8821,671100.0],["2023-11-30",51.9002,52.4358,51.7822,52.0091,686400.0],["2023-12-01",51.292,52.4585,51.292,52.1726,1001400.0],["2023-12-04",51.9728,52.926,51.7958,52.8988,728200.0],["2023-12-05",52.8443,52.917,51.8321,51.9365,664900.0],["2023-12-06",51.8003,52.0727,51.1467,51.2193,496700.0],["2023-12-07",51.4826,51.6914,50.3751,50.4386,888900.0],["2023-12-08",50.6111,51.006,50.366,50.9651,723900.0],["2023-12-11",50.7654,50.947,49.7124,49.7305,899400.0],["2023-12-12",49.558,49.558,48.8408,49.1858,1130000.0],["2023-12-13",49.1041,49.7941,48.5594,49.7305,1108400.0],["2023-12-14",50.1481,50.3206,49.3038,49.4582,1140300.0],["2023-12-15",49.1823,49.4214,48.1065,48.7594,2420900.0],["2023-12-18",49.5225,50.0466,49.2375,49.2743,813900.0],["2023-12-19",49.0628,49.4949,48.7778,49.449,601800.0],["2023-12-20",49.4582,49.8535,49.1823,49.1823,603600.0],["2023-12-21",49.2743,49.9915,49.2743,49.9639,579200.0],["2023-12-22",50.1478,50.6351,50.0282,50.3225,495400.0],["2023-12-26",50.5707,50.8236,50.4328,50.5891,472500.0],["2023-12-27",50.6167,50.9753,50.4512,50.6535,576200.0],["2023-12-28",50.727,50.9477,50.4604,50.5156,479000.0],["2023-12-29",50.7086,50.7086,50.3133,50.3868,403500.0],["2024-01-02",50.4144,50.9845,50.3684,50.6811,404500.0],["2024-01-03",50.4236,51.0305,50.0834,50.6167,763900.0],["2024-01-04",50.9385,51.3891,50.4052,50.5983,473500.0],["2024-01-05",50.2673,50.8006,49.688,49.8995,1197400.0],["2024-01-08",49.5777,49.7248,48.6858,49.6513,491400.0],["2024-01-09",49.688,50.0512,49.1364,50.0374,597900.0],["2024-01-10",49.2559,49.4858,49.0306,49.1731,701100.0],["2024-01-11",49.3386,49.4628,48.5847,49.1455,844600.0],["2024-01-12",49.9915,50.111,49.7248,49.9547,527200.0],["2024-01-16",49.7616,50.1983,49.5317,49.6053,929200.0],["2024-01-17",49.2835,49.8627,48.9984,49.2191,637400.0],["2024-01-18",49.2375,49.5501,48.9616,49.4122,914900.0],["2024-01-19",49.4674,49.4674,49.0812,49.4122,684300.0],["2024-01-22",49.5225,49.711,49.1272,49.5593,627400.0],["2024-01-23",49.5685,49.757,49.2835,49.3294,490300.0],["2024-01-24",49.6145,49.9436,49.4398,49.688,760900.0],["2024-01-25",49.9179,50.1937,49.5777,50.157,685200.0],["2024-01-26",50.0834,50.3684,49.8535,50.2673,542000.0],["2024-01-29",49.8811,50.3684,49.2743,49.9731,541500.0],["2024-01-30",49.7248,50.0558,49.4122,49.9179,558400.0],["2024-01-31",50.019,50.5431,49.3616,49.3662,681600.0],["2024-02-01",49.3754,49.9455,49.2927,49.6329,464400.0],["2024-02-02",49.5041,49.5041,48.787,49.1731,457500.0],["2024-02-05",48.9065,48.9065,48.1893,48.1893,565100.0],["2024-02-06",48.3548,48.4743,47.6744,47.8123,741100.0],["2024-02-07",47.9319,48.1801,47.5098,47.9411,713500.0],["2024-02-08",47.8031,48.0698,47.5273,47.5549,430100.0],["2024-02-09",47.5457,47.9594,47.5043,47.6008,516300.0],["2024-02-12",47.8031,48.5295,47.7204,48.3272,503300.0],["2024-02-13",48.1525,48.3456,47.4215,47.656,557200.0],["2024-02-14",47.8123,47.8123,47.0482,47.5916,422900.0],["2024-02-15",47.4997,48.6398,47.4997,48.2077,993400.0],["2024-02-16",50.111,50.6351,48.787,50.2949,1389300.0],["2024-02-20",50.8006,51.7109,50.6167,51.1684,1277700.0],["2024-02-21",51.1592,52.1982,51.0121,52.189,1052400.0],["2024-02-22",52.0511,52.2809,51.4718,52.2717,929900.0],["2024-02-23",52.189,52.7591,52.1642,52.4832,776200.0],["2024-02-26",52.3269,52.9613,52.0603,52.2166,652900.0],["2024-02-27",52.566,52.566,51.6327,52.0235,958600.0],["2024-02-28",52.3269,52.8694,52.0419,52.4097,610700.0],["2024-02-29",52.5476,53.136,52.5154,52.9889,681000.0],["2024-03-01",52.9889,53.3383,52.7866,53.0625,546700.0],["2024-03-04",53.136,53.605,52.9613,53.136,405400.0],["2024-03-05",53.0625,53.9728,53.0625,53.513,472500.0],["2024-03-06",53.8532,54.1566,53.3935,53.6234,753800.0],["2024-03-07",53.513,53.9636,53.513,53.5958,534300.0],["2024-03-08",53.5498,53.7337,53.3567,53.5866,419400.0],["2024-03-11",53.467,53.9911,53.2574,53.8532,391800.0],["2024-03-12",53.7521,54.0095,53.559,53.7521,428600.0],["2024-03-13",54.0095,54.1107,53.4027,53.4579,661900.0],["2024-03-14",53.4487,53.6509,52.9338,53.4487,596800.0],["2024-03-15",53.2298,53.8165,53.2298,53.6303,899700.0],["2024-03-18",53.6954,53.9096,53.4999,53.6023,478500.0],["2024-03-19",53.7234,54.6546,53.5464,54.6453,551900.0],["2024-03-20",53.9934,54.7291,53.9655,54.4311,465500.0],["2024-03-21",54.487,55.4182,54.2449,55.3903,628200.0],["2024-03-22",55.5393,55.6045,55.1575,55.2785,651600.0],["2024-03-25",55.4089,55.7814,55.1389,55.3251,505700.0],["2024-03-26",55.4089,55.4555,54.9386,55.0364,505100.0],["2024-03-27",55.083,55.5114,54.9712,55.5114,459000.0],["2024-03-28",55.7349,57.0945,55.4089,56.8989,849700.0],["2024-04-01",56.8058,57.1131,56.3774,56.992,569200.0],["2024-04-02",57.2248,58.6403,56.8244,58.5379,1223600.0],["2024-04-03",58.808,59.5436,58.7893,59.1153,959800.0],["2024-04-04",59.4971,59.7764,58.8173,59.0594,567500.0],["2024-04-05",59.1339,59.1339,57.886,58.4355,692700.0],["2024-04-08",58.482,58.7893,58.0909,58.0909,671400.0],["2024-04-09",58.2399,58.7428,57.9326,58.6776,660800.0],["2024-04-10",58.4261,59.3946,58.0257,59.1525,1073900.0],["2024-04-11",59.2829,59.2829,58.4476,58.8918,566100.0],["2024-04-12",59.1991,59.6582,58.1188,58.333,813700.0],["2024-04-15",58.7986,58.9476,57.5694,57.914,644200.0],["2024-04-16",57.6067,57.8674,57.0386,57.765,465300.0],["2024-04-17",57.5787,58.5006,57.5322,58.212,658300.0],["2024-04-18",58.0536,58.7707,58.0536,58.4727,634600.0],["2024-04-19",58.5472,59.4412,58.4587,58.8825,1003300.0],["2024-04-22",58.6869,59.2549,58.0443,58.5845,894000.0],["2024-04-23",58.4913,59.3201,58.2753,58.7428,814900.0],["2024-04-24",58.51,59.7951,58.0443,59.7578,748900.0],["2024-04-25",59.7485,60.2421,59.2456,60.1489,512100.0],["2024-04-26",59.9348,60.0651,59.4691,59.6368,702600.0],["2024-04-29",59.8416,60.0838,58.6636,58.8638,1128800.0],["2024-04-30",59.2084,59.7578,57.5601,57.9233,1491800.0],["2024-05-01",57.6811,57.9745,56.8104,57.3925,827300.0],["2024-05-02",57.6998,58.631,57.6774,58.3051,645500.0],["2024-05-03",58.6217,58.7195,58.1468,58.6031,464900.0],["2024-05-06",58.9197,59.2363,58.5751,59.227,545900.0],["2024-05-07",59.5157,59.9301,59.2689,59.6554,785300.0],["2024-05-08",59.7206,60.2514,59.4319,59.7113,655800.0],["2024-05-09",59.6181,60.866,59.4784,60.8194,682900.0],["2024-05-10",61.0429,61.2338,60.3892,60.9219,504100.0],["2024-05-13",61.1267,61.2944,60.27,60.2886,447200.0],["2024-05-14",60.3724,61.5365,60.121,61.4341,465000.0],["2024-05-15",61.5551,62.1278,61.2292,61.9183,464800.0],["2024-05-16",61.6482,62.2815,61.4806,61.9556,332600.0],["2024-05-17",62.1604,62.4491,61.7227,62.2815,356000.0],["2024-05-20",62.2535,62.7471,62.2535,62.6354,279400.0],["2024-05-21",62.6354,62.6354,61.8904,62.1604,698600.0],["2024-05-22",61.8345,61.9556,61.1081,61.3316,497000.0],["2024-05-23",61.2851,61.9276,60.9871,61.0802,606900.0],["2024-05-24",61.3875,61.8066,60.9312,61.8066,763300.0],["2024-05-28",61.8159,62.1604,61.2664,61.8717,488100.0],["2024-05-29",61.9276,61.9276,60.9452,61.0988,361100.0],["2024-05-30",61.2571,61.6017,61.0383,61.5179,500700.0],["2024-05-31",61.5831,62.505,61.4341,62.4678,763900.0],["2024-06-03",62.7005,62.7005,61.909,62.2629,703300.0],["2024-06-04",62.3932,63.3338,62.0533,63.2593,987200.0],["2024-06-05",63.1382,63.7435,62.6819,63.5759,446200.0],["2024-06-06",63.3804,63.818,63.3664,63.7063,399100.0],["2024-06-07",63.548,63.7342,62.7657,63.6039,389700.0],["2024-06-10",63.6784,64.4513,63.3524,64.1905,565900.0],["2024-06-11",63.9298,64.563,63.371,64.3582,514500.0],["2024-06-12",64.6375,65.0938,64.3023,64.6562,351500.0],["2024-06-13",64.6282,64.7213,63.6318,64.0602,411700.0],["2024-06-14",63.8367,64.0322,63.2267,63.3804,354700.0],["2024-06-17",63.3192,63.771,63.0574,63.2533,431000.0],["2024-06-18",63.4792,64.7407,63.3851,64.6842,426900.0],["2024-06-20",64.6089,65.9363,64.5477,65.3808,673500.0],["2024-06-21",65.6162,65.6162,64.976,65.475,1089900.0],["2024-06-24",65.5597,67.1319,65.5597,66.6141,790000.0],["2024-06-25",66.7553,66.9247,66.0492,66.3505,676300.0],["2024-06-26",66.3317,66.4239,65.5597,66.2375,549000.0],["2024-06-27",66.4446,66.8871,65.6821,66.6988,708400.0],["2024-06-28",67.0471,67.6402,66.3976,66.8683,946900.0],["2024-07-01",66.9248,67.0754,66.0022,66.1057,587300.0],["2024-07-02",66.5106,66.5106,65.4844,65.748,607400.0],["2024-07-03",65.7009,66.3599,65.7009,66.0775,460900.0],["2024-07-05",65.8045,65.9928,65.1643,65.6068,870100.0],["2024-07-08",65.6068,65.8704,65.1643,65.2773,513900.0],["2024-07-09",65.0796,65.7668,64.8442,65.4467,725800.0],["2024-07-10",65.5126,66.5576,65.2067,66.5388,865000.0],["2024-07-11",66.5199,67.1319,66.0398,66.4917,652500.0],["2024-07-12",66.8024,67.2166,66.5764,66.7553,401700.0],["2024-07-15",67.1978,67.5508,66.7365,66.8024,420000.0],["2024-07-16",66.9342,67.1507,66.407,66.9342,389300.0],["2024-07-17",67.1884,67.6873,66.8222,67.0471,639100.0],["2024-07-18",66.9436,68.977,66.9436,68.8735,740200.0],["2024-07-19",69.1653,69.9467,68.7746,69.5136,845200.0],["2024-07-22",69.0806,71.1423,69.0147,71.114,962700.0],["2024-07-23",71.0764,71.2929,70.6622,71.0481,1177400.0],["2024-07-24",71.2553,71.5565,70.0314,70.2762,675400.0],["2024-07-25",70.5115,70.5586,69.8808,69.9467,919400.0],["2024-07-26",70.1161,70.2856,69.203,69.4195,904900.0],["2024-07-29",69.4007,69.909,69.1559,69.8714,698200.0],["2024-07-30",69.1088,71.3494,66.3034,70.2762,1076900.0],["2024-07-31",70.9728,71.8719,70.0596,70.9446,1021100.0],["2024-08-01",71.2176,71.5565,70.0691,70.4739,681800.0],["2024-08-02",70.0973,70.295,67.885,68.5816,674800.0],["2024-08-05",67.066,67.9038,65.7292,66.6988,836400.0],["2024-08-06",67.2072,68.8546,66.7553,67.9697,966800.0],["2024-08-07",68.7134,69.2218,67.8662,67.8944,571500.0],["2024-08-08",68.0168,69.8714,67.9132,69.8525,551900.0],["2024-08-09",69.8714,69.8902,68.8735,69.1088,366100.0],["2024-08-12",69.0429,69.5183,68.1392,68.2333,443000.0],["2024-08-13",68.5628,69.1371,67.7532,68.7605,387600.0],["2024-08-14",68.7229,69.9373,68.431,69.5325,407900.0],["2024-08-15",70.0973,70.4456,69.363,70.0502,495600.0],["2024-08-16",69.7866,71.1046,69.5325,70.9917,913900.0],["2024-08-19",71.114,72.2814,70.9917,71.4624,545300.0],["2024-08-20",71.4247,71.7918,70.5586,71.0105,502300.0],["2024-08-21",71.0764,71.5989,70.6838,71.3306,431500.0],["2024-08-22",71.4059,71.9519,71.2552,71.3211,433600.0],["2024-08-23",71.66,72.1025,71.3211,72.0837,446700.0],["2024-08-26",72.3284,72.9121,71.6789,71.7165,414600.0],["2024-08-27",71.6695,72.2202,71.1705,72.0272,600800.0],["2024-08-28",71.8766,72.4649,71.8013,71.999,502500.0],["2024-08-29",72.3567,73.477,72.0366,73.4016,840800.0],["2024-08-30",72.9874,74.2113,72.8792,73.9853,825900.0],["2024-09-03",73.4487,73.4487,71.9378,72.6391,499200.0],["2024-09-04",72.5732,72.8745,71.9425,71.999,495100.0],["2024-09-05",72.3473,72.6485,71.4529,72.319,580200.0],["2024-09-06",72.2625,72.7521,70.6245,70.7186,330000.0],["2024-09-09",70.7657,71.2364,70.0032,70.3138,555700.0],["2024-09-10",70.5586,70.7845,69.6925,70.3891,354000.0],["2024-09-11",70.2197,70.4927,69.2124,70.1255,573500.0],["2024-09-12",70.4644,71.7354,70.0973,71.0952,524300.0],["2024-09-13",71.4341,72.3567,71.1329,72.3002,496200.0],["2024-09-16",72.8372,73.7022,72.3525,73.4551,439600.0],["2024-09-17",73.417,74.3485,73.417,73.7212,535800.0],["2024-09-18",73.9208,74.6622,73.3125,73.4551,438200.0],["2024-09-19",74.1204,74.1204,72.7897,72.7897,609400.0],["2024-09-20",72.6662,74.1109,72.3572,73.9683,2149800.0],["2024-09-23",73.8733,75.3751,73.8068,75.3561,718800.0],["2024-09-24",75.6222,75.7838,74.7107,75.147,555800.0],["2024-09-25",75.1945,75.3846,74.6147,75.2705,619000.0],["2024-09-26",74.5291,75.0424,73.8305,74.4341,646300.0],["2024-09-27",74.4721,74.705,73.5596,73.9113,667100.0],["2024-09-30",74.0539,74.8523,73.1034,74.7668,507900.0],["2024-10-01",74.5862,75.1755,74.2535,74.9473,497900.0],["2024-10-02",75.3941,77.5042,74.0729,77.4472,589700.0],["2024-10-03",77.6468,79.2579,77.086,78.6638,456400.0],["2024-10-04",79.4813,80.0183,79.1343,79.89,442400.0],["2024-10-07",79.5098,79.909,79.3292,79.6143,403400.0],["2024-10-08",79.5858,79.6143,78.3121,79.3102,319000.0],["2024-10-09",78.8349,80.0611,78.8349,79.871,297900.0],["2024-10-10",80.0611,80.0611,79.2341,79.6048,407600.0],["2024-10-11",79.833,81.6579,79.4623,81.6199,917700.0],["2024-10-14",81.6199,82.5229,81.1542,82.0762,465700.0],["2024-10-15",81.3443,82.1142,81.1161,81.3443,456700.0],["2024-10-16",81.791,83.1122,81.4555,82.2472,605200.0],["2024-10-17",82.7415,83.1217,81.8575,81.9906,393900.0],["2024-10-18",81.848,82.808,81.2682,82.7795,481100.0],["2024-10-21",82.8841,82.8936,81.9906,82.6274,613500.0],["2024-10-22",82.5039,83.0742,81.8195,82.7035,688600.0],["2024-10-23",82.7035,83.0789,82.2853,82.8841,476900.0],["2024-10-24",83.1027,83.6255,82.6132,83.597,407000.0],["2024-10-25",83.3688,83.8488,82.5419,83.0647,507900.0],["2024-10-28",82.4088,83.2738,82.1142,83.0932,634900.0],["2024-10-29",82.4469,84.8992,81.0781,84.8801,1249900.0],["2024-10-30",83.9296,86.9741,83.9296,86.4295,1080800.0],["2024-10-31",86.496,86.8667,85.612,85.6881,685400.0],["2024-11-01",86.1633,86.4105,84.3859,84.557,776000.0],["2024-11-04",84.8231,85.479,84.3479,85.4219,480400.0],["2024-11-05",85.7166,87.8932,85.6025,87.6651,705000.0],["2024-11-06",90.1364,91.8854,89.3285,91.4006,1135900.0],["2024-11-07",91.0584,92.8549,89.8893,92.2276,1078800.0],["2024-11-08",92.7123,93.2826,91.9091,93.045,851100.0],["2024-11-11",93.6058,95.9725,93.4157,94.8795,698100.0],["2024-11-12",93.929,95.3737,93.929,94.8224,598500.0],["2024-11-13",95.0886,95.2882,93.3016,93.3396,683400.0],["2024-11-14",93.4442,94.6418,93.1971,94.5848,709300.0],["2024-11-15",94.0715,95.8965,93.1115,95.8015,754300.0],["2024-11-18",96.0296,97.7215,95.0601,96.923,969300.0],["2024-11-19",96.3242,98.3868,96.1912,97.9306,1530200.0],["2024-11-20",96.4288,97.731,95.6209,97.6454,3003400.0],["2024-11-21",98.786,103.1869,98.786,103.0443,1552700.0],["2024-11-22",103.2439,104.4092,102.1984,103.1869,902800.0],["2024-11-25",103.7192,103.9663,99.8316,100.4969,1488100.0],["2024-11-26",100.8391,101.7896,100.0835,101.4665,921800.0],["2024-11-27",101.2288,101.3524,100.0122,100.573,946500.0],["2024-11-29",101.3334,101.8467,100.5445,100.8677,507600.0],["2024-12-02",100.7536,100.7536,96.7377,97.1132,954200.0],["2024-12-03",97.693,97.9306,96.5904,97.674,1240900.0],["2024-12-04",97.7595,98.0256,95.982,96.828,850400.0],["2024-12-05",97.2367,99.6225,96.5428,99.1092,639700.0],["2024-12-06",98.8431,99.5864,97.3745,97.8355,639400.0],["2024-12-09",98.4438,98.6387,93.6628,93.7674,720500.0],["2024-12-10",94.4612,95.5733,93.2351,93.3682,699400.0],["2024-12-11",93.8814,97.2272,93.4299,96.4763,911600.0],["2024-12-12",96.5428,97.6074,96.4383,96.6094,920200.0],["2024-12-13",96.4668,96.885,95.4783,95.6399,720000.0],["2024-12-16",95.7212,96.9181,95.0031,95.0989,696800.0],["2024-12-17",94.2946,94.8786,92.3556,94.5052,933600.0],["2024-12-18",94.1414,94.7925,91.2976,91.355,881300.0],["2024-12-19",94.1222,95.2569,92.7434,93.385,1162400.0],["2024-12-20",93.4041,97.1384,93.1552,96.6213,5650900.0],["2024-12-23",96.0372,97.4448,95.0079,97.2628,978800.0],["2024-12-24",97.7895,98.3831,97.2628,98.1246,259500.0],["2024-12-26",97.981,97.981,95.75,96.2766,462900.0],["2024-12-27",95.9798,96.3723,94.4286,95.7404,425100.0],["2024-12-30",95.6925,96.4968,94.4574,95.8553,397300.0],["2024-12-31",96.2,96.4825,94.6105,95.2042,572600.0],["2025-01-02",95.9319,97.9618,95.3861,97.4256,699800.0],["2025-01-03",98.1437,100.1258,97.9905,99.1778,798100.0],["2025-01-06",99.896,100.7433,98.364,98.7374,721000.0],["2025-01-07",98.9002,100.0013,97.7033,99.0917,591300.0],["2025-01-08",98.814,101.4854,98.364,101.2652,863100.0],["2025-01-10",101.0067,101.7727,98.6962,99.0917,817100.0],["2025-01-13",98.8235,100.954,98.7182,100.7768,1101000.0],["2025-01-14",100.8247,104.4632,100.8247,103.7164,878700.0],["2025-01-15",104.8366,105.6026,104.0706,104.243,929200.0],["2025-01-16",103.9749,107.9389,103.9557,107.4985,940600.0],["2025-01-17",106.7038,108.0634,106.5506,107.6996,707200.0],["2025-01-21",108.2358,109.4231,107.8528,108.9156,690800.0],["2025-01-22",109.4518,109.6337,106.1867,106.474,836200.0],["2025-01-23",107.2974,107.5751,106.1388,106.6176,891800.0],["2025-01-24",106.2059,106.9814,105.9282,106.675,676800.0],["2025-01-27",103.8887,103.9366,92.7626,93.3754,2225700.0],["2025-01-28",94.0744,95.3191,91.3934,94.7925,1621700.0],["2025-01-29",95.2329,97.7033,94.7685,96.2862,1174200.0],["2025-01-30",98.1437,98.8618,96.8683,98.249,954100.0],["2025-01-31",98.4406,98.5363,96.5256,96.7841,1639400.0],["2025-02-03",95.4149,98.0671,94.9074,97.3299,906900.0],["2025-02-04",96.7554,97.6746,95.7596,97.0139,688400.0],["2025-02-05",97.5405,99.7715,97.3969,98.8427,757600.0],["2025-02-06",98.814,99.2449,96.2479,96.9564,743000.0],["2025-02-07",97.3682,98.0288,96.1713,97.4735,595300.0],["2025-02-10",97.732,99.0151,96.7266,97.2628,667500.0],["2025-02-11",97.0139,97.0139,92.8918,95.7021,787700.0],["2025-02-12",94.3329,96.2,93.9307,94.5531,618800.0],["2025-02-13",94.4478,97.2245,94.0456,97.1479,755400.0],["2025-02-14",97.1479,97.5405,95.501,95.9032,635500.0],["2025-02-18",96.2096,97.8852,95.7883,97.1958,714400.0],["2025-02-19",97.215,98.6991,96.8262,97.5884,567900.0],["2025-02-20",96.966,97.2676,94.6297,95.7596,1058500.0],["2025-02-21",96.0276,96.5064,93.4137,94.3329,1017200.0],["2025-02-24",94.5148,95.0031,90.9481,92.8679,1285400.0],["2025-02-25",91.9774,92.686,88.5687,91.7285,1449100.0],["2025-02-26",92.8105,93.3514,89.2677,90.8763,2810400.0],["2025-02-27",89.7848,90.6657,87.8985,88.9805,1774000.0],["2025-02-28",89.0858,92.1689,88.7411,92.0061,2059700.0],["2025-03-03",92.437,93.6243,89.4209,90.5699,1324400.0],["2025-03-04",89.756,91.2066,87.4963,89.2773,1459000.0],["2025-03-05",88.8464,90.072,87.6016,89.6411,1288100.0],["2025-03-06",88.9134,88.9134,85.5047,85.8399,1094900.0],["2025-03-07",86.175,86.5484,82.3546,84.3845,2423100.0],["2025-03-10",84.3845,84.3845,81.8567,83.2546,2051900.0],["2025-03-11",83.1014,87.1516,83.1014,86.0792,1585300.0],["2025-03-12",88.0708,91.0104,87.5155,89.4592,1520400.0],["2025-03-13",89.6124,90.0146,88.2384,89.3635,953700.0],["2025-03-14",90.4071,92.0923,89.2447,91.7189,1162900.0],["2025-03-17",91.4775,94.2685,91.1781,93.4766,799000.0],["2025-03-18",93.38,93.8822,92.366,92.7909,851900.0],["2025-03-19",93.6601,95.8138,93.1965,95.3309,1100800.0],["2025-03-20",95.1184,96.3063,94.6741,95.8524,1288800.0],["2025-03-21",95.5337,95.7075,93.2931,93.6601,4928800.0],["2025-03-24",94.5293,97.8708,94.1816,97.5425,1395000.0],["2025-03-25",97.4749,98.6241,96.9196,97.0789,997500.0],["2025-03-26",97.8322,97.8322,94.3651,94.8963,1314700.0],["2025-03-27",94.9639,95.244,93.409,93.6601,833200.0],["2025-03-28",93.6601,94.3265,92.733,93.4476,1143900.0],["2025-03-31",92.4336,93.6408,91.6561,93.1772,1429300.0],["2025-04-01",92.366,94.7321,91.574,94.7224,1091300.0],["2025-04-02",93.6022,96.229,92.8585,96.0938,891900.0],["2025-04-03",91.7092,94.423,91.0718,91.3712,1146800.0],["2025-04-04",90.9366,90.9366,81.3272,84.2439,2576300.0],["2025-04-07",81.1244,90.8111,80.4484,85.5959,1917400.0],["2025-04-08",89.6811,89.9351,84.2226,85.6925,1498000.0],["2025-04-09",84.7557,91.5045,81.5542,89.8646,1407300.0],["2025-04-10",87.3923,89.1983,84.6398,86.9673,874200.0],["2025-04-11",86.9963,90.1157,85.7447,89.6039,1030700.0],["2025-04-14",91.6706,91.6948,90.1833,91.0912,820600.0],["2025-04-15",91.603,93.4187,91.4726,92.308,859900.0],["2025-04-16",92.0666,93.38,91.4968,92.2887,943000.0],["2025-04-17",92.6943,95.0315,92.5495,93.6311,887900.0],["2025-04-21",93.0613,93.1965,88.2035,89.7391,795600.0],["2025-04-22",91.4195,92.8295,91.151,92.3273,749400.0],["2025-04-23",94.0368,95.244,92.1149,93.6022,821700.0],["2025-04-24",94.2299,96.1131,93.8146,95.524,719500.0],["2025-04-25",95.0122,95.7384,94.0174,95.3309,505700.0],["2025-04-28",95.1184,95.7461,93.3511,95.3598,968200.0],["2025-04-29",93.7567,95.8427,93.5877,95.157,1174500.0],["2025-04-30",94.3844,94.9204,90.927,93.8726,1742400.0],["2025-05-01",93.1193,97.4362,93.1193,94.452,1723800.0],["2025-05-02",95.9973,97.6632,95.5627,97.2817,957900.0],["2025-05-05",96.5188,98.2185,95.7075,98.1219,1203600.0],["2025-05-06",98.0447,98.0447,95.7365,97.0017,1144900.0],["2025-05-07",97.2528,98.7352,96.6057,97.9095,1201800.0],["2025-05-08",98.9718,99.4335,96.1035,96.6733,1159700.0],["2025-05-09",97.8226,98.2668,96.4608,97.7743,628800.0],["2025-05-12",99.2905,99.2905,95.7365,96.7409,902300.0],["2025-05-13",97.5618,99.3485,97.1175,98.9139,940400.0],["2025-05-14",98.8463,99.5899,97.6004,99.107,737000.0],["2025-05-15",98.9525,100.2853,98.5759,99.9859,509400.0],["2025-05-16",100.4108,100.7198,99.3871,100.4108,569300.0],["2025-05-19",98.6241,100.179,98.6241,100.0921,444500.0],["2025-05-20",100.237,103.1826,100.237,100.971,902000.0],["2025-05-21",100.4977,100.4977,98.8076,98.9622,686400.0],["2025-05-22",98.798,99.4354,97.5425,98.5952,677000.0],["2025-05-23",98.2089,100.913,98.2089,100.5074,633000.0],["2025-05-27",101.5118,102.3713,100.4688,102.014,743600.0],["2025-05-28",102.3713,102.8542,101.0386,101.2993,736600.0],["2025-05-29",101.0965,101.0965,99.1843,100.3625,843000.0],["2025-05-30",100.4398,101.8498,99.532,101.1545,1333600.0],["2025-06-02",102.2409,103.1584,100.3529,103.0474,648900.0],["2025-06-03",103.6268,104.3318,102.7576,103.5399,868400.0],["2025-06-04",103.6848,104.496,102.4486,102.9121,813200.0],["2025-06-05",103.5882,104.7568,102.8252,104.4574,574100.0],["2025-06-06",104.6312,105.2493,103.5206,104.3704,752600.0],["2025-06-09",104.0711,104.3222,101.3379,102.1202,968900.0],["2025-06-10",102.2071,102.8639,99.6672,100.8551,694600.0],["2025-06-11",101.5311,102.3423,100.575,101.8981,595700.0],["2025-06-12",102.1057,102.7673,101.2607,102.6031,529600.0],["2025-06-13",102.9315,103.564,101.1062,102.6707,620600.0],["2025-06-16",102.953,104.3204,101.9894,102.1938,906600.0],["2025-06-17",102.8167,102.8167,100.8993,101.3763,842600.0],["2025-06-18",101.7753,102.7291,100.6706,102.4371,804300.0],["2025-06-20",103.0503,103.6489,102.4371,103.4591,1084500.0],["2025-06-23",103.897,104.919,102.3787,103.3325,750500.0],["2025-06-24",102.7194,104.8216,102.6415,104.5102,746100.0],["2025-06-25",104.4226,104.9774,102.5929,103.9554,1276200.0],["2025-06-26",104.2669,107.0991,104.0284,106.9337,1394300.0],["2025-06-27",106.9336,106.9336,105.7365,105.9604,1346700.0],["2025-06-30",106.0869,108.1405,105.5769,106.9726,939400.0],["2025-07-01",106.9629,106.9629,101.4055,102.1451,1483200.0],["2025-07-02",102.2035,103.3617,100.6609,102.9432,1120000.0],["2025-07-03",103.4883,103.6537,101.9018,103.1087,451800.0],["2025-07-07",102.768,103.4085,101.2303,101.9992,563400.0],["2025-07-08",101.5709,101.7072,98.0087,100.0526,1334200.0],["2025-07-09",100.7533,100.7533,98.6267,99.381,852300.0],["2025-07-10",98.8847,100.1207,97.269,99.9164,1343500.0],["2025-07-11",99.9553,101.0648,99.5319,100.5879,574200.0],["2025-07-14",100.7728,102.515,100.4127,102.3106,604600.0],["2025-07-15",102.2035,102.2035,99.7606,100.4127,780000.0],["2025-07-16",100.403,101.347,99.6828,100.4906,905300.0],["2025-07-17",98.7971,100.2862,98.3494,99.673,690000.0],["2025-07-18",100.403,102.2327,99.7606,101.5514,716500.0],["2025-07-21",100.8118,101.4201,96.87,97.162,786000.0],["2025-07-22",97.415,98.2618,95.9648,96.7921,1005800.0],["2025-07-23",96.7532,97.454,95.4393,96.5196,587600.0],["2025-07-24",96.6267,98.4175,96.2471,98.0185,710900.0],["2025-07-25",98.2131,98.7192,97.2204,97.4832,541900.0],["2025-07-28",98.1255,98.2861,95.994,96.6656,440000.0],["2025-07-29",97.5805,98.3669,97.0792,98.0379,710000.0],["2025-07-30",97.9601,99.274,97.7703,98.6998,613600.0],["2025-07-31",97.2398,100.9285,97.1425,99.9845,1095900.0],["2025-08-01",99.4589,104.7049,99.1231,102.7875,1275500.0],["2025-08-04",103.0503,104.2182,102.8167,102.9627,698100.0],["2025-08-05",102.6512,102.9627,98.7192,100.656,1056900.0],["2025-08-06",100.4127,102.4761,98.5538,101.5417,1311500.0],["2025-08-07",101.7364,102.5344,101.2254,101.4249,575600.0],["2025-08-08",102.0575,102.914,101.0843,101.785,572200.0],["2025-08-11",101.7656,102.7583,101.2692,101.5125,565600.0],["2025-08-12",101.532,101.7558,99.1572,100.6074,660800.0],["2025-08-13",101.2205,101.6877,98.9139,101.0259,530100.0],["2025-08-14",101.2205,103.2595,100.5684,100.9772,765000.0],["2025-08-15",101.1621,101.6926,100.3154,100.6463,495500.0],["2025-08-18",100.0234,100.5587,98.6803,99.2253,664700.0],["2025-08-19",98.7776,99.2642,98.2374,99.2642,619500.0],["2025-08-20",99.6049,100.1743,98.2812,99.8093,602000.0],["2025-08-21",99.8288,101.3276,99.7509,100.4808,516200.0],["2025-08-22",100.9675,101.0307,98.6122,98.9431,520900.0],["2025-08-25",98.4467,99.5591,98.0506,98.1255,455600.0],["2025-08-26",98.8652,99.6633,97.7946,99.3908,986200.0],["2025-08-27",98.3883,100.0331,98.3883,99.0891,758600.0],["2025-08-28",98.8555,101.5466,98.0399,101.3568,952000.0],["2025-08-29",100.8604,101.8921,100.476,101.3957,1065900.0],["2025-09-02",100.4614,101.4638,99.0015,100.8701,708900.0],["2025-09-03",101.2205,102.3885,100.3738,101.7656,727400.0],["2025-09-04",102.1938,103.0211,101.3568,102.4858,707100.0],["2025-09-05",102.2522,102.5636,99.6925,102.4566,813400.0],["2025-09-08",101.532,102.953,100.6755,101.7364,750900.0],["2025-09-09",101.7558,103.0211,101.6293,102.2327,480200.0],["2025-09-10",102.4371,104.7876,102.4371,104.2085,593100.0],["2025-09-11",104.0625,104.4713,103.2255,104.4713,582000.0],["2025-09-12",104.7049,105.0844,103.8824,104.4518,474300.0],["2025-09-15",104.4714,104.6087,103.628,104.1968,636500.0],["2025-09-16",104.2164,104.4175,102.25,102.6864,657900.0],["2025-09-17",102.961,105.5208,102.8728,105.3541,798700.0],["2025-09-18",105.207,106.7566,104.6774,105.6287,883900.0],["2025-09-19",105.5208,106.0897,103.883,105.3247,2410100.0],["2025-09-22",105.0108,106.1878,104.2753,105.7464,998900.0],["2025-09-23",106.0995,109.0026,105.6287,108.3356,915500.0],["2025-09-24",108.9143,110.0814,108.2082,108.3945,732700.0],["2025-09-25",108.728,109.1252,107.7423,109.0124,890900.0],["2025-09-26",109.3655,111.9105,109.1448,111.0916,1082300.0],["2025-09-29",110.7581,111.327,109.6106,110.8758,826600.0],["2025-09-30",110.5228,111.2681,109.8333,110.8856,903900.0],["2025-10-01",110.4639,112.3764,109.8951,111.8468,858900.0],["2025-10-02",111.9253,113.1316,110.6404,111.1799,826000.0],["2025-10-03",112.1901,113.0433,111.0131,112.2881,870200.0],["2025-10-06",112.9354,113.5729,112.1116,112.2783,623100.0],["2025-10-07",112.2587,112.7295,110.7601,111.8174,687500.0],["2025-10-08",112.3862,112.7687,110.7238,112.5431,582600.0],["2025-10-09",112.5431,113.2101,108.9241,109.0222,721400.0],["2025-10-10",109.6106,110.5031,107.2372,107.3941,674300.0],["2025-10-13",107.9924,108.8064,107.4333,107.7962,637600.0],["2025-10-14",107.6099,108.5514,106.2123,107.8551,1094400.0],["2025-10-15",108.7083,110.7483,108.522,109.6793,923400.0],["2025-10-16",109.5126,109.8754,106.2074,107.502,761400.0],["2025-10-17",107.3156,108.4877,105.9818,106.8939,613700.0],["2025-10-20",107.9041,108.8456,106.8645,107.8551,898300.0],["2025-10-21",108.2572,109.0908,106.4329,106.4428,522400.0],["2025-10-22",106.9233,107.6148,104.8343,106.3153,857500.0],["2025-10-23",107.8845,107.8845,103.7653,103.9418,1958500.0],["2025-10-24",104.8735,104.8735,102.9708,103.5789,933900.0],["2025-10-27",103.932,105.4718,103.2111,104.491,924000.0],["2025-10-28",104.3145,104.9912,103.3141,104.3733,747800.0],["2025-10-29",104.5303,105.1874,103.6181,104.3635,896000.0],["2025-10-30",106.1878,109.7921,103.9614,107.5706,1080400.0],["2025-10-31",107.8845,108.6593,106.7958,107.3843,833800.0],["2025-11-03",108.267,110.2629,106.0504,110.1206,1072900.0],["2025-11-04",108.5318,109.4733,107.0263,108.0708,1263300.0],["2025-11-05",107.9924,109.4733,107.0214,108.4239,555000.0],["2025-11-06",108.8653,110.3364,108.4926,109.4831,399000.0],["2025-11-07",109.2674,111.8174,108.8702,111.8076,595800.0],["2025-11-10",112.5333,113.3572,110.9445,112.6118,608500.0],["2025-11-11",112.5824,112.8276,111.7291,112.3862,460300.0],["2025-11-12",112.1312,113.5533,112.1312,113.0924,466100.0],["2025-11-13",113.0924,114.2301,110.5375,111.121,751500.0],["2025-11-14",110.4933,114.2497,109.4008,113.7103,845200.0],["2025-11-17",113.9947,114.8676,112.0233,112.651,634700.0],["2025-11-18",111.6703,113.1218,111.376,111.4153,819200.0],["2025-11-19",111.5624,113.2787,110.3904,112.9649,622100.0],["2025-11-20",113.877,116.5251,112.6314,114.1124,1722600.0],["2025-11-21",114.2791,115.4168,112.4107,114.642,758100.0],["2025-11-24",114.1614,114.8479,112.9747,113.926,1140700.0],["2025-11-25",113.5827,115.6129,113.0826,115.0539,873400.0],["2025-11-26",115.7208,118.3297,114.5929,117.1037,1062800.0],["2025-11-28",117.8589,119.4772,117.8589,119.1241,375300.0],["2025-12-01",118.4964,119.2075,117.4568,118.8397,630700.0],["2025-12-02",119.2712,119.2712,116.3877,116.7016,537300.0],["2025-12-03",116.6624,118.4866,116.2112,117.6824,657100.0],["2025-12-04",116.9958,119.2516,116.9958,119.1927,699400.0],["2025-12-05",119.2908,120.3402,118.8691,119.2222,835100.0],["2025-12-08",118.5258,118.8789,116.4172,118.1139,578300.0],["2025-12-09",118.2316,119.6733,116.986,117.0252,680200.0],["2025-12-10",117.2214,117.2214,114.6665,115.4854,999700.0],["2025-12-11",116.2504,117.3979,114.7499,117.2214,780600.0],["2025-12-12",117.3391,118.9132,116.4064,118.6729,1381600.0],["2025-12-15",117.7743,118.6038,116.8165,118.5544,1000800.0],["2025-12-16",118.3076,118.5446,116.7425,116.935,922300.0],["2025-12-17",117.3201,118.041,115.8488,117.1424,897000.0],["2025-12-18",117.5867,118.3372,116.0364,116.1845,836300.0],["2025-12-19",116.2043,117.4534,115.5624,116.54,1600300.0],["2025-12-22",117.0239,118.4211,116.9943,118.0212,503700.0],["2025-12-23",118.3866,120.0702,117.7645,120.0356,429600.0],["2025-12-24",119.4728,120.0356,118.8309,119.0383,211800.0],["2025-12-26",119.69,119.69,117.8978,118.9692,287000.0],["2025-12-29",119.0778,120.4306,118.9494,119.2852,362300.0],["2025-12-30",119.8579,119.8757,118.4458,119.3049,506500.0],["2025-12-31",118.9692,119.0877,117.9718,118.1792,425100.0],["2026-01-02",117.883,119.6456,116.9943,119.4728,377100.0],["2026-01-05",119.769,119.9517,115.7402,118.6433,672700.0],["2026-01-06",118.3964,118.3964,114.6145,116.0957,843100.0],["2026-01-07",116.5104,118.0311,115.6513,117.5769,640200.0],["2026-01-08",117.2313,118.4606,116.9449,117.1918,591600.0],["2026-01-09",117.4979,119.4827,115.8192,116.8758,689100.0],["2026-01-12",117.0831,117.9472,115.8537,116.224,435900.0],["2026-01-13",116.4413,118.1229,116.0562,116.7079,708000.0],["2026-01-14",117.251,117.9027,116.2734,116.3228,860100.0],["2026-01-15",116.1845,117.7447,115.3551,115.5624,874000.0],["2026-01-16",115.5131,119.2753,115.5131,118.9297,1198700.0],["2026-01-20",119.4925,120.1739,118.194,118.5248,640400.0],["2026-01-21",119.3345,121.1613,118.4853,118.9593,832400.0],["2026-01-22",120.401,120.9935,118.6878,119.8875,625700.0],["2026-01-23",120.8059,121.0182,119.6505,120.7762,555700.0],["2026-01-26",121.7736,121.9513,119.1074,120.1541,782700.0],["2026-01-27",119.9665,121.5859,119.6999,121.2798,536500.0],["2026-01-28",121.6946,123.9262,120.9095,122.7512,834600.0],["2026-01-29",123.9262,124.42,122.287,123.8966,693100.0],["2026-01-30",123.8275,124.7853,121.8921,124.4397,1085100.0],["2026-02-02",122.8203,124.183,122.1449,122.7512,654100.0],["2026-02-03",123.5411,126.1875,123.5411,125.8419,539400.0],["2026-02-04",126.1579,126.7405,122.6425,124.7853,741200.0],["2026-02-05",124.7656,126.306,123.8374,125.6247,743500.0],["2026-02-06",126.8294,128.2019,126.5627,126.9676,1037100.0],["2026-02-09",126.6615,129.4066,126.5331,129.2091,516600.0],["2026-02-10",129.2289,130.4336,128.508,129.0314,483600.0],["2026-02-11",130.3348,131.4921,128.3698,129.9892,808300.0],["2026-02-12",130.483,133.1195,128.982,129.8609,568100.0],["2026-02-13",129.614,132.6159,128.6068,131.5396,798500.0],["2026-02-17",131.7173,131.7173,129.3968,130.9866,683000.0],["2026-02-18",132.4283,132.4579,130.1028,131.8062,815100.0],["2026-02-19",128.4093,133.2775,127.7872,130.6706,2069800.0],["2026-02-20",130.5817,134.808,129.298,134.3538,1666300.0],["2026-02-23",134.4822,136.5756,134.3143,136.1806,1178100.0],["2026-02-24",134.1069,135.4993,132.4283,135.4499,1340700.0],["2026-02-25",135.5091,136.0917,133.0109,135.5585,811700.0],["2026-02-26",135.5289,138.2049,134.0872,136.9015,898200.0],["2026-02-27",137.5038,137.5236,135.5042,137.0989,814500.0],["2026-03-02",138.2444,141.0587,137.405,139.6564,854500.0],["2026-03-03",139.8737,140.4662,136.1016,138.8961,679300.0],["2026-03-04",137.7902,140.6736,136.3287,140.6242,525500.0],["2026-03-05",140.1107,140.6291,138.7628,139.9922,502900.0],["2026-03-06",139.8638,141.3549,138.9504,139.775,950600.0],["2026-03-09",141.8684,141.8684,136.9212,138.2938,961500.0],["2026-03-10",137.1878,139.2121,137.1878,137.6124,566800.0],["2026-03-11",137.7902,138.5703,136.4077,137.1187,495100.0],["2026-03-12",136.783,137.5927,133.87,133.9391,843800.0],["2026-03-13",134.9858,135.914,133.9588,135.8548,625200.0],["2026-03-16",134.4932,136.6796,134.1355,136.2125,767000.0],["2026-03-17",135.3081,138.5877,134.5429,135.2287,606900.0],["2026-03-18",134.9504,135.2883,131.9888,133.0323,927200.0],["2026-03-19",133.3006,137.4448,133.3006,137.3852,1313800.0],["2026-03-20",138.3194,138.3194,131.0645,131.1142,2316900.0],["2026-03-23",133.1714,137.6933,132.4261,136.1926,1315300.0],["2026-03-24",136.5703,138.5082,135.6659,136.9281,820500.0],["2026-03-25",136.5504,137.2262,134.5429,135.3081,805200.0],["2026-03-26",136.7392,136.7392,134.4833,136.2821,811100.0],["2026-03-27",136.292,138.23,134.2448,134.6324,851400.0],["2026-03-30",136.0734,136.0734,132.3863,133.8771,1007500.0],["2026-03-31",134.6324,135.4373,132.9131,133.8373,726700.0],["2026-04-01",132.8634,134.4833,132.4609,133.0422,612300.0],["2026-04-02",133.4994,134.692,132.6944,133.2311,426400.0],["2026-04-06",132.8534,134.0659,131.9192,132.5255,678100.0],["2026-04-07",132.1279,134.4385,131.8298,133.2609,622500.0],["2026-04-08",131.6012,134.2547,129.2797,133.559,1444400.0],["2026-04-09",133.241,136.9181,132.5106,134.9802,735200.0],["2026-04-10",134.374,135.2783,132.1876,134.8013,740300.0],["2026-04-13",135.0398,135.0696,130.7217,132.2671,744600.0],["2026-04-14",131.641,132.8037,130.3192,131.8,544300.0],["2026-04-15",130.836,131.7702,130.2248,131.0646,678900.0],["2026-04-16",130.8956,132.6248,129.5937,130.9453,527700.0],["2026-04-17",130.0906,134.4336,129.0749,133.41,1281500.0],["2026-04-20",130.5279,134.1255,130.5279,131.3329,475500.0],["2026-04-21",131.9292,132.1071,128.58,129.6136,694400.0],["2026-04-22",132.605,133.2013,130.4782,130.8459,744100.0],["2026-04-23",131.8795,133.6485,131.8795,132.8037,593600.0],["2026-04-24",132.8832,134.2249,131.6807,133.8174,743800.0],["2026-04-27",133.7379,135.8746,132.8137,134.1653,1071100.0],["2026-04-28",136.1926,138.5977,135.0696,137.8424,1126800.0],["2026-04-29",138.0312,138.6871,137.0771,137.9318,1038700.0],["2026-04-30",139.2834,148.5955,134.1653,147.075,2048200.0],["2026-05-01",146.8662,149.5197,145.8525,146.5482,1382500.0],["2026-05-04",145.9221,147.8799,144.6997,146.0612,825700.0],["2026-05-05",146.2998,147.5619,145.5246,145.5643,547200.0],["2026-05-06",147.2836,147.2836,142.7816,143.686,656400.0],["2026-05-07",142.245,143.6115,140.5903,143.2388,755400.0],["2026-05-08",143.9047,144.173,141.9071,141.917,642400.0],["2026-05-11",142.5531,144.7792,142.4338,144.4016,629800.0],["2026-05-12",144.5904,144.9631,142.7021,144.1829,647900.0],["2026-05-13",144.2127,145.3854,143.0053,145.0873,540000.0],["2026-05-14",145.5842,147.1892,145.2861,147.1644,420000.0],["2026-05-15",148.4464,148.4464,145.6538,147.1644,820200.0],["2026-05-18",147.5023,148.1979,146.6675,147.9197,513400.0],["2026-05-19",147.711,149.5694,146.2699,149.2613,552400.0],["2026-05-20",149.3508,150.8514,146.8563,147.8402,701700.0],["2026-05-21",148.0787,149.6887,147.2041,148.2973,687500.0],["2026-05-22",147.8402,150.8415,147.8402,150.1856,523600.0],["2026-05-26",151.6465,151.9347,148.7048,148.7247,755000.0],["2026-05-27",146.588,147.0352,144.1034,144.2128,781100.0],["2026-05-28",144.4811,146.5582,141.8276,142.245,524700.0],["2026-05-29",141.9369,142.0959,138.9753,139.1145,692500.0],["2026-06-01",138.707,140.0785,136.9529,137.4846,801100.0],["2026-06-02",137.4548,141.2909,137.4548,140.4959,498600.0],["2026-06-03",140.7245,142.573,140.4164,140.4561,517600.0],["2026-06-04",140.5754,141.9767,139.8698,141.8077,642000.0],["2026-06-05",141.1617,142.8015,140.963,141.6189,496700.0],["2026-06-08",142.0164,142.9108,140.1679,140.5058,494800.0],["2026-06-09",140.1878,141.0226,138.7666,139.7406,510900.0],["2026-06-10",140.2176,142.4239,139.8499,139.9294,624400.0],["2026-06-11",141.0524,142.1208,138.9207,139.4623,694600.0],["2026-06-12",139.7604,143.368,139.5498,141.44,532200.0],["2026-06-15",139.2,142.475,139.15,140.69,771700.0],["2026-06-16",140.04,142.25,139.91,140.51,796300.0],["2026-06-17",141.64,141.64,139.79,140.91,717300.0],["2026-06-18",141.12,143.52,139.86,143.3,1704800.0],["2026-06-22",143.66,146.49,143.29,145.04,697300.0],["2026-06-23",144.36,147.45,143.225,146.99,687000.0],["2026-06-24",146.54,147.76,144.9,147.09,831900.0],["2026-06-25",147.09,151.02,146.11,149.75,812400.0],["2026-06-26",149.75,152.0,149.125,150.74,815300.0],["2026-06-29",150.74,151.38,146.763,147.87,918100.0],["2026-06-30",147.68,150.295,146.66,146.74,744200.0],["2026-07-01",146.34,146.99,143.35,143.78,686300.0],["2026-07-02",145.1,145.718,142.77,144.59,505500.0],["2026-07-06",144.76,147.14,144.105,144.23,578601.805822],["2026-07-07",145.76,147.41,143.96,146.13,609870.477893],["2026-07-08",146.91,147.555,145.385,145.96,536958.557539],["2026-07-09",146.81,148.17,146.5,147.34,626743.012106],["2026-07-10",147.34,147.34,143.7,145.17,706973.537964],["2026-07-13",145.82,147.235,144.09,146.1,655385.851632],["2026-07-14",146.99,149.68,146.99,148.26,689291.049286],["2026-07-15",148.56,149.45,144.55,145.29,867286.977827],["2026-07-16",145.57,147.99,145.57,146.69,951097.486803],["2026-07-17",148.07,148.07,144.14,145.05,705738.126177],["2026-07-20",145.93,146.805,143.77,143.81,679990.235365],["2026-07-21",144.28,144.76,140.96,141.9,645575.600467],["2026-07-22",142.78,144.67,141.94,143.44,578091.231013],["2026-07-23",143.43,146.32,143.3,146.19,751535.251291],["2026-07-24",145.87,148.14,145.06,145.69,778284.229972],["2026-07-27",144.09,144.81,140.37,140.4,635303.5631],["2026-07-28",140.71,141.45,137.69,138.1,894131.189346],["2026-07-29",138.53,140.08,135.48,135.95,703632.293367],["2026-07-30",133.24,137.44,132.61,136.77,1641463.863977],["2026-07-31",136.6,138.49,135.34,138,1181455.519741],["2026-08-03",138.89,138.89,134.73,135.33,1200417.865742],["2026-08-04",134.18,137.035,132.76,134.85,1174609.034982],["2026-08-05",134.59,135.345,132.93,133.1,967018.01153],["2026-08-06",135.62,135.62,132.56,132.92,831296.269917],["2026-08-07",133.33,133.705,130.76,131.44,737769.328337],["2026-08-10",132.35,132.75,131.48,132.325,119085.493365],["2026-08-11",136.03,137.37,134.55,134.78,1066167.356867],["2026-08-12",134.6,136.91,134.6,136.12,956780.829782],["2026-08-13",135.6,137.07,134.47,134.79,804021.401561],["2026-08-14",134.7,137.09,134.125,136.9,672605.824795]]}