{"t":"ESAB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-03-29",49.2367,49.2367,49.2367,49.2367,100.0],["2022-03-30",49.2367,49.2367,49.2367,49.2367,0.0],["2022-03-31",49.2367,49.2367,49.2367,49.2367,0.0],["2022-04-01",49.2367,49.2367,49.2367,49.2367,0.0],["2022-04-04",49.2367,49.2367,49.2367,49.2367,0.0],["2022-04-05",49.2366,53.1756,44.1948,44.1948,2234700.0],["2022-04-06",44.0471,46.2037,42.3041,44.3622,2231100.0],["2022-04-07",43.5252,47.6611,43.5252,45.0614,1540200.0],["2022-04-08",45.2977,47.3755,44.8053,46.1938,1521500.0],["2022-04-11",46.3218,48.6261,45.3666,47.986,917700.0],["2022-04-12",48.7443,53.796,48.4833,51.6098,1374100.0],["2022-04-13",51.9447,57.1933,50.6547,54.6133,1051700.0],["2022-04-14",54.8792,55.214,50.6645,54.0618,454300.0],["2022-04-18",53.8058,54.2982,51.9545,53.3233,419500.0],["2022-04-19",53.1854,54.2391,51.6985,52.7029,425500.0],["2022-04-20",54.2292,54.2292,51.9053,52.8998,258200.0],["2022-04-21",53.0082,53.4907,49.8176,50.891,451200.0],["2022-04-22",50.5365,52.2893,49.9555,50.7137,378600.0],["2022-04-25",50.2706,50.4676,47.7989,49.3745,296700.0],["2022-04-26",48.3405,49.6798,47.8482,48.0254,367100.0],["2022-04-27",47.8974,48.8821,45.2386,46.3218,392100.0],["2022-04-28",47.3361,48.4587,46.637,48.2224,277800.0],["2022-04-29",46.9521,49.9358,46.1347,46.2825,269800.0],["2022-05-02",47.3755,48.636,45.3174,47.474,354900.0],["2022-05-03",47.9171,49.9703,47.858,49.3548,647000.0],["2022-05-04",49.4927,50.891,47.4543,50.1721,435400.0],["2022-05-05",50.1524,50.2214,47.9466,48.1239,427100.0],["2022-05-06",48.3504,49.5074,47.1687,47.5134,307700.0],["2022-05-09",46.5582,47.1145,44.8841,45.4257,763600.0],["2022-05-10",47.8285,48.9511,42.895,47.2672,804300.0],["2022-05-11",47.1982,47.3263,43.9092,44.766,682400.0],["2022-05-12",44.7856,46.9324,43.988,46.6173,306100.0],["2022-05-13",46.5779,49.8866,45.3282,49.4828,446100.0],["2022-05-16",49.4434,50.8122,48.4095,49.1086,275700.0],["2022-05-17",49.9063,50.6547,49.5222,50.1524,473100.0],["2022-05-18",49.5321,49.5321,47.3361,47.3952,164600.0],["2022-05-19",47.0604,47.8295,45.5636,46.0757,340000.0],["2022-05-20",47.0013,47.6414,45.1697,46.7748,371200.0],["2022-05-23",47.3853,49.4434,47.1195,48.5867,521100.0],["2022-05-24",48.4981,48.8427,47.0899,48.1731,437700.0],["2022-05-25",48.2421,48.7837,47.9663,48.1042,267200.0],["2022-05-26",48.3602,48.8546,48.0353,48.695,374300.0],["2022-05-27",49.0988,49.985,48.5966,49.3056,215800.0],["2022-05-31",49.6207,49.6207,47.7664,49.2367,526700.0],["2022-06-01",49.6896,49.8029,48.0303,49.0791,317300.0],["2022-06-02",49.1185,51.6788,48.8437,50.635,753000.0],["2022-06-03",50.6645,50.6645,47.0308,48.4292,478100.0],["2022-06-06",49.6502,50.9501,49.0545,50.4577,547500.0],["2022-06-07",48.6064,50.2411,47.5823,49.4434,718400.0],["2022-06-08",47.9565,49.9112,47.9565,48.6458,416600.0],["2022-06-09",48.7443,49.8767,47.277,47.6906,349600.0],["2022-06-10",47.149,47.2179,44.9038,44.9432,277500.0],["2022-06-13",43.9979,44.8152,43.3873,43.7911,730600.0],["2022-06-14",43.732,44.8447,43.732,44.3228,658500.0],["2022-06-15",44.5296,45.2583,43.7812,44.5198,431400.0],["2022-06-16",43.8009,44.5296,42.9344,43.6138,683200.0],["2022-06-17",43.86,44.313,42.5602,42.767,697800.0],["2022-06-21",43.1018,43.7418,42.5405,43.0033,478400.0],["2022-06-22",42.5109,43.0968,42.1269,42.8063,536400.0],["2022-06-23",42.9836,43.7399,42.2647,42.6783,539900.0],["2022-06-24",43.1805,45.3765,43.023,44.9432,993000.0],["2022-06-27",44.9826,46.2135,43.4366,45.6621,384600.0],["2022-06-28",45.9575,46.3681,42.9934,43.0033,230100.0],["2022-06-29",43.0722,44.2933,41.989,42.4223,289900.0],["2022-06-30",41.9589,43.8124,41.4956,43.1321,440600.0],["2022-07-01",42.9744,43.9504,41.9836,43.2011,241800.0],["2022-07-05",42.9645,43.1716,39.4055,40.7956,442100.0],["2022-07-06",40.8055,41.1012,39.8393,40.6773,932000.0],["2022-07-07",41.1407,42.3829,41.0687,41.8899,275800.0],["2022-07-08",41.535,42.1265,40.7759,41.0716,221700.0],["2022-07-11",40.904,41.0815,40.1351,40.3322,235700.0],["2022-07-12",40.421,41.5646,39.6717,40.2731,331200.0],["2022-07-13",39.3858,40.0463,39.0604,39.8886,197000.0],["2022-07-14",39.2182,39.3858,38.5655,39.1492,372100.0],["2022-07-15",40.1449,40.2386,39.2576,39.4351,334100.0],["2022-07-18",39.5534,40.421,39.2675,39.997,351200.0],["2022-07-19",40.5787,42.9152,40.5787,42.7476,194400.0],["2022-07-20",42.6195,43.5561,41.4167,41.8998,394900.0],["2022-07-21",41.6336,42.8364,41.328,42.304,174100.0],["2022-07-22",42.4124,42.8166,41.0569,41.4167,183300.0],["2022-07-25",41.4167,41.4167,40.3717,40.9829,471600.0],["2022-07-26",40.7562,41.2294,39.8984,39.9379,663900.0],["2022-07-27",40.1252,40.9731,39.6618,40.5984,534200.0],["2022-07-28",40.7167,41.6336,40.1942,40.6576,391600.0],["2022-07-29",40.7365,41.742,40.4703,40.6379,530500.0],["2022-08-01",40.4111,41.6927,39.7703,41.5646,307200.0],["2022-08-02",41.3575,42.4174,41.2097,41.9984,249700.0],["2022-08-03",42.0082,43.7927,41.8209,43.6941,172700.0],["2022-08-04",43.8124,43.8814,43.4772,43.6842,174600.0],["2022-08-05",43.5856,44.0588,43.2849,43.9701,136700.0],["2022-08-08",44.0983,44.3743,43.1617,43.5363,258600.0],["2022-08-09",43.004,43.9701,40.8843,41.9392,387300.0],["2022-08-10",43.0631,44.26,42.4913,43.6251,135100.0],["2022-08-11",44.0096,44.9964,43.6448,44.1673,129000.0],["2022-08-12",44.1969,44.6602,43.4673,44.6208,124800.0],["2022-08-15",44.3645,45.2616,44.1377,45.163,152500.0],["2022-08-16",44.9067,45.4046,43.9504,44.7095,441700.0],["2022-08-17",44.2363,44.9757,43.1913,43.418,236800.0],["2022-08-18",44.0687,44.325,43.1716,44.1574,279900.0],["2022-08-19",44.4138,44.7292,43.2011,44.3645,275800.0],["2022-08-22",42.8166,43.2011,42.0969,43.1025,351100.0],["2022-08-23",43.0828,43.842,42.4814,42.8659,257100.0],["2022-08-24",42.649,43.8518,42.1561,43.211,140100.0],["2022-08-25",43.5462,44.0588,43.1518,44.0096,184400.0],["2022-08-26",43.8222,44.3448,42.3138,42.5505,259500.0],["2022-08-29",42.235,42.235,41.3575,41.7618,143200.0],["2022-08-30",42.1364,42.1364,40.7118,40.9238,188300.0],["2022-08-31",40.8252,41.0766,40.2169,40.5097,302700.0],["2022-09-01",40.0069,40.0069,39.2872,39.6323,304400.0],["2022-09-02",40.1153,40.1153,39.1788,39.3464,371000.0],["2022-09-06",39.2675,39.4351,37.8873,38.1633,497700.0],["2022-09-07",37.907,38.8238,37.7394,38.7844,293300.0],["2022-09-08",38.4591,39.721,37.7098,39.6224,218300.0],["2022-09-09",39.8886,40.6576,39.6224,40.3224,275800.0],["2022-09-12",40.8055,40.835,40.1646,40.766,233200.0],["2022-09-13",40.1153,40.2139,39.1196,39.2083,213300.0],["2022-09-14",39.2379,39.2379,37.6112,38.6957,477200.0],["2022-09-15",38.4492,38.7795,37.4633,37.838,392200.0],["2022-09-16",37.2662,37.4732,36.4429,36.9704,795300.0],["2022-09-19",36.6549,37.7985,36.6549,37.6112,386300.0],["2022-09-20",37.1873,37.907,36.8718,37.414,237300.0],["2022-09-21",37.6999,37.8183,36.3296,36.3296,228600.0],["2022-09-22",36.1423,36.1423,34.5451,34.5944,166700.0],["2022-09-23",34.4071,34.4367,32.9382,34.2987,432500.0],["2022-09-26",34.1311,34.5846,33.2536,33.3227,273400.0],["2022-09-27",33.9043,34.0325,32.3762,32.7213,316800.0],["2022-09-28",32.8691,33.9043,32.3368,33.0269,673500.0],["2022-09-29",32.5431,33.1552,31.9507,32.9479,523500.0],["2022-09-30",33.1059,33.5304,32.6319,32.938,459500.0],["2022-10-03",33.4613,34.2808,32.8689,33.7773,290400.0],["2022-10-04",34.1031,35.5644,33.9254,35.357,714000.0],["2022-10-05",35.1102,35.8705,35.0213,35.7322,554200.0],["2022-10-06",35.7717,36.0383,34.5671,34.7547,916500.0],["2022-10-07",34.5375,34.5573,33.6588,33.8661,249200.0],["2022-10-10",34.1722,34.187,32.2173,32.3752,189700.0],["2022-10-11",32.1481,33.2639,31.7137,33.0763,364500.0],["2022-10-12",33.3033,33.6785,32.7109,33.4712,300200.0],["2022-10-13",32.6714,33.4811,31.8124,32.9479,402800.0],["2022-10-14",33.2046,33.2411,31.9902,32.1778,259300.0],["2022-10-17",33.1849,34.7449,32.7405,34.0438,265300.0],["2022-10-18",34.4487,36.063,34.1327,35.8013,314500.0],["2022-10-19",35.6927,35.6927,34.3894,34.9522,285300.0],["2022-10-20",35.1102,35.8211,34.1179,34.4783,179000.0],["2022-10-21",34.5573,35.7026,34.2413,35.3768,202600.0],["2022-10-24",35.4953,35.7915,34.6659,35.0707,648600.0],["2022-10-25",34.9325,37.0652,34.7745,36.3148,170200.0],["2022-10-26",36.5221,37.2429,35.9001,36.137,153600.0],["2022-10-27",36.8084,37.3317,36.1568,36.4431,307100.0],["2022-10-28",36.7887,37.8797,36.5024,37.6181,303700.0],["2022-10-31",37.2231,37.702,36.8183,36.8282,260300.0],["2022-11-01",36.8973,37.3762,36.6702,36.9565,217300.0],["2022-11-02",36.8874,37.2824,35.6335,35.6335,201100.0],["2022-11-03",36.532,38.5758,35.6434,37.4008,412800.0],["2022-11-04",38.1512,39.0201,37.7563,38.8917,345700.0],["2022-11-07",39.1188,40.3037,38.4968,40.1358,263300.0],["2022-11-08",40.2543,40.7875,39.3953,39.8593,285300.0],["2022-11-09",39.4249,39.7804,38.2332,39.2768,411600.0],["2022-11-10",41.1725,41.9427,40.6492,41.0738,307600.0],["2022-11-11",41.3206,43.8779,41.0047,42.6832,352900.0],["2022-11-14",40.2247,41.5181,38.9609,39.5928,576500.0],["2022-11-15",40.1161,42.3179,40.0618,40.8763,661100.0],["2022-11-16",42.2092,45.3836,42.0611,44.4999,2132500.0],["2022-11-17",43.5915,45.9118,43.552,44.8948,1945000.0],["2022-11-18",45.9019,47.0374,44.5986,45.1219,652100.0],["2022-11-21",45.0923,45.4774,44.6381,45.3786,286400.0],["2022-11-22",45.6255,46.7165,45.3194,45.9711,416800.0],["2022-11-23",46.0402,47.1164,45.5761,45.6847,265900.0],["2022-11-25",45.9019,46.3759,45.5465,46.0007,92500.0],["2022-11-28",45.823,45.823,44.727,45.1318,206500.0],["2022-11-29",45.1614,45.7538,44.5888,44.9245,201500.0],["2022-11-30",45.0824,46.7511,44.3024,46.7412,407500.0],["2022-12-01",46.4845,47.5508,46.1488,46.7511,420700.0],["2022-12-02",46.4252,47.694,46.3018,46.9683,406900.0],["2022-12-05",46.5832,46.8399,45.6156,46.1488,143000.0],["2022-12-06",46.0599,46.3956,44.6974,45.349,268900.0],["2022-12-07",45.1515,46.4055,45.0824,46.2376,234800.0],["2022-12-08",46.3364,46.8863,46.1093,46.5635,127500.0],["2022-12-09",46.2574,47.0769,45.9513,45.9809,127800.0],["2022-12-12",46.1685,47.1559,45.823,46.6425,238300.0],["2022-12-13",47.1164,47.8766,46.7708,47.1855,249100.0],["2022-12-14",46.9485,47.9655,46.7313,46.9387,174200.0],["2022-12-15",46.0994,47.0522,45.6946,46.3462,464100.0],["2022-12-16",45.9414,46.6622,45.6847,46.3166,866100.0],["2022-12-19",46.2574,46.7906,45.9217,46.5536,237600.0],["2022-12-20",46.5536,47.3681,46.5536,47.0769,199400.0],["2022-12-21",47.6792,48.6369,47.6792,48.2222,249700.0],["2022-12-22",47.6199,48.2025,46.9041,48.0544,209400.0],["2022-12-23",48.2025,48.8837,48.084,48.4691,195100.0],["2022-12-27",48.7455,48.7949,47.926,48.4197,125600.0],["2022-12-28",48.4691,48.553,47.1263,47.2447,155700.0],["2022-12-29",47.6203,48.1639,47.2942,47.8279,205500.0],["2022-12-30",47.4424,47.6203,46.3157,46.375,195800.0],["2023-01-03",47.0767,48.1442,46.622,47.9465,315100.0],["2023-01-04",48.1936,49.4735,48.1936,49.3797,223200.0],["2023-01-05",48.6482,49.8244,48.6482,49.4291,307000.0],["2023-01-06",49.9233,51.8803,48.757,51.3959,269100.0],["2023-01-09",51.5837,52.0977,50.8128,51.3959,292800.0],["2023-01-10",51.5146,52.157,51.0401,51.5047,147700.0],["2023-01-11",51.6529,52.1768,51.1587,51.1587,102400.0],["2023-01-12",51.139,52.5425,50.9116,52.1076,197300.0],["2023-01-13",51.9198,53.2541,51.8407,52.9774,198600.0],["2023-01-17",52.5721,53.2838,52.1965,53.1355,273300.0],["2023-01-18",53.2245,54.1041,52.4436,53.007,204400.0],["2023-01-19",52.839,53.2146,51.7864,51.9989,218400.0],["2023-01-20",52.4832,53.8669,52.1718,53.857,242400.0],["2023-01-23",54.0745,54.7367,53.3727,54.6378,145000.0],["2023-01-24",54.5884,56.2143,54.3117,55.9524,142200.0],["2023-01-25",55.4582,55.7004,54.5884,55.2704,223200.0],["2023-01-26",55.5669,55.9326,54.6675,55.9227,158900.0],["2023-01-27",55.4483,56.2983,55.2605,55.735,124800.0],["2023-01-30",55.4977,56.496,55.4137,55.6361,119400.0],["2023-01-31",55.982,57.346,55.7448,57.1385,331900.0],["2023-02-01",56.9408,58.6902,56.2193,58.0577,256500.0],["2023-02-02",58.4135,61.1216,58.4135,61.0821,317000.0],["2023-02-03",60.3606,61.4873,59.4068,59.7083,182700.0],["2023-02-06",59.2635,59.8555,58.5518,58.6704,268100.0],["2023-02-07",58.1763,59.6934,58.1763,59.3327,317700.0],["2023-02-08",58.7396,60.2914,58.6457,59.5995,264900.0],["2023-02-09",59.7972,60.3754,58.6013,59.1745,331800.0],["2023-02-10",58.9373,59.135,57.4449,58.3047,343900.0],["2023-02-13",58.3047,58.8187,57.435,58.8088,298100.0],["2023-02-14",58.71,58.9768,57.8303,58.3146,246000.0],["2023-02-15",57.8699,59.1943,57.8699,58.7792,456600.0],["2023-02-16",58.0972,59.046,57.6376,58.2949,271100.0],["2023-02-17",57.8797,58.364,57.1681,57.9193,314000.0],["2023-02-21",57.1483,57.7117,55.5472,55.557,231300.0],["2023-02-22",55.7646,57.0001,55.4137,56.6542,362200.0],["2023-02-23",56.9507,58.1071,56.6047,57.4152,189600.0],["2023-02-24",56.5948,57.0495,56.0661,56.5751,111800.0],["2023-02-27",56.9803,58.3245,56.6937,57.6623,605200.0],["2023-02-28",57.5931,58.6902,57.2768,57.9687,330300.0],["2023-03-01",57.86,59.1745,57.771,58.8681,151100.0],["2023-03-02",58.8582,60.5928,58.1664,59.9553,301400.0],["2023-03-03",59.7972,60.1234,59.3129,59.9751,222900.0],["2023-03-06",59.5798,61.0821,58.7989,58.7989,348600.0],["2023-03-07",59.6193,62.5844,58.8978,60.9437,489000.0],["2023-03-08",61.2798,61.2798,60.1234,60.6077,337300.0],["2023-03-09",60.6571,61.5565,60.3408,60.7559,465900.0],["2023-03-10",60.6769,60.7332,57.9489,59.046,480000.0],["2023-03-13",58.1664,59.985,57.7167,58.6309,678800.0],["2023-03-14",60.0542,61.0525,59.4216,60.1926,312500.0],["2023-03-15",58.5914,58.9126,55.9129,57.7117,475300.0],["2023-03-16",57.2175,59.4661,56.9951,59.3821,295400.0],["2023-03-17",59.5699,59.5699,57.346,58.3739,1041600.0],["2023-03-20",58.3838,59.0114,56.407,56.8914,365500.0],["2023-03-21",57.6821,58.7297,57.4251,57.4943,303500.0],["2023-03-22",57.4251,57.5783,55.7646,55.8634,266100.0],["2023-03-23",56.1007,56.7826,55.5175,55.8832,173900.0],["2023-03-24",55.3594,55.9425,53.9262,55.9326,209600.0],["2023-03-27",56.4466,56.9902,56.1283,56.328,185100.0],["2023-03-28",56.16,57.0693,56.16,56.7135,146700.0],["2023-03-29",57.0297,58.2949,57.0198,58.0577,198200.0],["2023-03-30",58.5523,58.8342,57.6719,57.7609,108000.0],["2023-03-31",57.8697,58.4929,56.2276,58.4336,144100.0],["2023-04-03",58.4237,58.9183,57.9587,58.8194,161000.0],["2023-04-04",59.0073,59.3338,55.911,55.9506,292200.0],["2023-04-05",55.4758,55.8418,53.9722,54.9218,706100.0],["2023-04-06",54.8427,55.5401,53.9029,55.0801,267900.0],["2023-04-10",54.8328,56.0792,54.6893,56.0001,296400.0],["2023-04-11",56.376,57.0783,55.9902,56.5342,211900.0],["2023-04-12",57.0585,58.0329,56.8656,57.5729,318100.0],["2023-04-13",57.6719,58.1961,56.9992,58.1764,140900.0],["2023-04-14",57.8598,59.0568,57.8598,58.4533,257300.0],["2023-04-17",59.1062,59.3802,58.0478,58.4039,161400.0],["2023-04-18",58.671,59.3041,58.0774,58.0774,148400.0],["2023-04-19",57.9587,58.76,57.7807,58.028,144300.0],["2023-04-20",57.6817,58.389,57.474,58.3742,134100.0],["2023-04-21",58.7798,59.215,58.1368,59.0073,174600.0],["2023-04-24",58.6413,59.22,58.1961,58.4237,148400.0],["2023-04-25",58.0577,58.9677,56.9695,57.108,155200.0],["2023-04-26",56.6233,57.4443,54.7734,55.0207,395300.0],["2023-04-27",55.5648,57.2168,55.4233,56.8805,211400.0],["2023-04-28",56.7618,58.5226,56.7618,57.7312,287700.0],["2023-05-01",57.4839,58.1269,57.3157,57.3751,815900.0],["2023-05-02",59.3535,59.3535,56.0792,57.5136,389000.0],["2023-05-03",58.6314,60.3922,58.1368,59.2843,276200.0],["2023-05-04",59.2942,59.2942,57.3504,58.1269,208000.0],["2023-05-05",58.5325,60.1746,58.5325,59.9767,152900.0],["2023-05-08",59.858,60.5208,57.9983,58.1764,166600.0],["2023-05-09",57.8796,58.4929,57.4592,58.1764,140600.0],["2023-05-10",58.4336,58.488,57.2346,58.1071,137700.0],["2023-05-11",57.7312,58.9875,56.9992,58.7105,147100.0],["2023-05-12",59.314,59.7097,58.5127,58.8095,131400.0],["2023-05-15",59.0469,59.4624,58.5325,59.3832,152500.0],["2023-05-16",59.3931,61.3023,58.9875,59.9273,328500.0],["2023-05-17",60.3428,60.5109,59.5217,59.6206,236300.0],["2023-05-18",59.4129,60.1152,58.6858,59.2348,133800.0],["2023-05-19",59.9174,60.0064,59.0568,59.4722,162200.0],["2023-05-22",59.6305,59.6899,58.9084,59.0172,137500.0],["2023-05-23",58.849,59.8531,57.5334,58.2654,156200.0],["2023-05-24",58.0972,58.4088,57.3157,58.1566,130500.0],["2023-05-25",58.0576,58.4632,57.5334,58.1862,98600.0],["2023-05-26",58.6314,59.1161,57.8796,59.0073,114400.0],["2023-05-30",58.9578,59.2546,58.4929,59.0073,122200.0],["2023-05-31",58.8985,59.2546,56.9111,58.0873,601000.0],["2023-06-01",58.1368,60.0757,57.3751,59.9669,241900.0],["2023-06-02",60.5208,62.8653,60.4318,62.4004,379700.0],["2023-06-05",61.8068,61.9255,60.4269,60.8572,137500.0],["2023-06-06",60.778,62.5883,60.778,62.2915,178400.0],["2023-06-07",62.2322,64.7646,62.2322,64.4678,258100.0],["2023-06-08",64.1315,64.4886,63.6468,64.1612,121200.0],["2023-06-09",63.8051,64.3511,62.9988,63.9831,130800.0],["2023-06-12",63.8545,64.2007,63.538,63.8941,230400.0],["2023-06-13",64.1414,65.2691,64.1265,64.913,171300.0],["2023-06-14",64.8833,65.734,64.7943,65.1603,210100.0],["2023-06-15",64.8239,65.3581,64.7943,65.0119,146800.0],["2023-06-16",65.4472,65.7934,64.913,65.4966,435000.0],["2023-06-20",64.9031,64.9031,63.4737,63.7457,266200.0],["2023-06-21",63.3797,64.9031,63.261,64.6063,162600.0],["2023-06-22",64.6162,64.8734,63.4786,63.9435,129400.0],["2023-06-23",63.0631,63.2907,61.9354,62.5388,262100.0],["2023-06-26",62.6081,63.805,62.0937,62.1629,190700.0],["2023-06-27",62.4201,64.4085,62.4004,63.9831,172900.0],["2023-06-28",63.8743,64.6162,63.538,64.3096,236700.0],["2023-06-29",64.6264,65.6809,64.3789,65.5076,250600.0],["2023-06-30",66.4285,66.8344,65.5324,65.8839,227400.0],["2023-07-03",65.2502,65.4136,64.6363,65.2205,54400.0],["2023-07-05",65.1314,65.7057,64.5274,64.8541,170600.0],["2023-07-06",64.0422,64.3987,62.3095,63.5471,313600.0],["2023-07-07",63.666,65.7948,63.666,65.0918,408500.0],["2023-07-10",65.2304,66.577,65.0571,66.577,237900.0],["2023-07-11",66.3393,67.8345,66.2255,67.7652,183800.0],["2023-07-12",69.0028,69.2008,67.8741,68.686,260000.0],["2023-07-13",68.8147,68.8147,67.6414,68.4285,174000.0],["2023-07-14",68.2404,68.5275,67.2008,67.7255,313200.0],["2023-07-17",67.5671,68.7157,67.1711,68.4483,116800.0],["2023-07-18",66.4284,68.1117,65.973,68.0028,170500.0],["2023-07-19",68.6464,68.6464,67.181,68.5275,764400.0],["2023-07-20",69.0622,69.9435,67.884,67.9632,234200.0],["2023-07-21",68.3196,68.4582,66.775,66.9433,198500.0],["2023-07-24",66.676,67.6067,66.676,66.8641,154900.0],["2023-07-25",66.3888,67.3592,66.3888,67.3097,185800.0],["2023-07-26",67.3097,67.9236,66.478,66.8344,194800.0],["2023-07-27",66.8641,66.8839,65.7156,66.8641,249800.0],["2023-07-28",67.4186,67.5968,66.478,66.8344,231000.0],["2023-07-31",66.6562,68.0919,66.1116,68.0226,383800.0],["2023-08-01",68.4483,72.6366,66.2047,72.6267,489700.0],["2023-08-02",71.8445,71.8742,70.2058,71.0227,359100.0],["2023-08-03",70.6464,72.1812,70.4682,72.0029,250900.0],["2023-08-04",72.2703,72.4188,70.2603,70.4583,243400.0],["2023-08-07",70.8049,72.5673,70.8049,72.1119,169900.0],["2023-08-08",71.6069,71.6069,70.5276,71.3098,167700.0],["2023-08-09",71.3098,71.4881,70.4682,70.5969,100500.0],["2023-08-10",70.6068,71.389,70.1415,70.389,155400.0],["2023-08-11",70.4286,71.0524,70.3395,70.6663,79300.0],["2023-08-14",70.4781,71.1316,69.9335,70.6365,212600.0],["2023-08-15",70.29,70.4831,69.7355,69.7949,141500.0],["2023-08-16",69.6563,70.2702,68.7949,68.8642,106500.0],["2023-08-17",69.3098,69.4682,67.7107,67.7255,123700.0],["2023-08-18",67.4483,68.082,67.0027,67.28,183900.0],["2023-08-21",67.5869,68.6365,67.2453,68.4087,141800.0],["2023-08-22",68.7058,68.7454,67.7255,68.0127,97500.0],["2023-08-23",68.1414,69.4187,68.1414,68.8048,110100.0],["2023-08-24",68.7256,70.092,67.6176,67.6661,92600.0],["2023-08-25",68.379,68.5276,67.577,68.2998,106300.0],["2023-08-28",68.3394,71.2801,68.3394,70.1613,268700.0],["2023-08-29",69.7652,70.9435,69.6068,70.9435,96200.0],["2023-08-30",70.6663,71.8198,70.6663,71.4386,128800.0],["2023-08-31",71.5178,72.1613,70.9415,71.4584,149800.0],["2023-09-01",71.9039,72.5673,71.597,72.2703,122100.0],["2023-09-05",72.2703,72.696,70.6564,71.0128,265100.0],["2023-09-06",70.8346,71.9782,69.3791,70.3791,148200.0],["2023-09-07",70.0128,70.0425,68.5474,68.686,372900.0],["2023-09-08",68.3295,69.184,67.8444,68.8741,193700.0],["2023-09-11",69.4583,69.6068,68.5969,68.7949,156200.0],["2023-09-12",68.7058,69.6464,68.5672,68.587,171700.0],["2023-09-13",68.5276,68.8642,67.0027,67.4582,269300.0],["2023-09-14",68.1909,68.8959,67.1809,67.577,216900.0],["2023-09-15",67.6166,67.978,66.6265,67.6265,1150800.0],["2023-09-18",70.3296,73.4188,69.7553,71.7059,448000.0],["2023-09-19",71.3692,72.6564,71.2009,71.4584,192400.0],["2023-09-20",71.9534,72.5871,70.1019,70.1514,161600.0],["2023-09-21",69.5474,69.7058,68.0226,68.3988,129500.0],["2023-09-22",68.5077,69.087,68.3592,68.4681,132200.0],["2023-09-25",68.5672,70.2108,68.5672,70.1811,151000.0],["2023-09-26",69.6167,70.0425,68.478,68.4978,121300.0],["2023-09-27",68.3394,69.4187,67.3394,69.4187,328200.0],["2023-09-28",69.3394,70.4691,69.1471,70.2511,161200.0],["2023-09-29",70.479,70.9745,69.5673,69.5871,200600.0],["2023-10-02",68.9727,69.3889,66.8124,67.0998,223700.0],["2023-10-03",66.8322,67.5774,66.629,67.3673,214900.0],["2023-10-04",67.2484,68.5268,67.0155,68.17,202900.0],["2023-10-05",68.3782,68.943,66.8332,66.9809,128400.0],["2023-10-06",66.7628,68.6358,66.4209,68.0115,169600.0],["2023-10-09",67.7637,70.7763,67.6349,69.6565,233500.0],["2023-10-10",69.8052,70.3205,68.834,69.0817,135200.0],["2023-10-11",69.5475,71.0984,69.3344,71.0439,136000.0],["2023-10-12",71.361,71.361,69.2205,70.2214,166000.0],["2023-10-13",70.1421,70.2759,68.3583,69.3691,297500.0],["2023-10-16",69.9935,70.6871,68.834,69.3295,298800.0],["2023-10-17",68.8835,71.8069,68.8835,70.3601,345900.0],["2023-10-18",69.4979,70.261,66.0295,66.1088,417400.0],["2023-10-19",65.1277,66.1881,64.1962,64.6421,646100.0],["2023-10-20",65.0187,65.2565,63.4727,64.4935,218800.0],["2023-10-23",64.2061,64.7214,63.6511,64.3547,215800.0],["2023-10-24",65.0583,65.0583,61.5007,61.5403,498100.0],["2023-10-25",61.5106,62.1448,60.8764,61.8475,303000.0],["2023-10-26",62.016,62.5214,61.4809,62.234,137800.0],["2023-10-27",62.3827,63.2746,61.8376,62.5214,268700.0],["2023-10-30",63.1259,63.1755,61.8971,62.7691,198100.0],["2023-10-31",62.7791,63.1457,62.0061,62.7295,376100.0],["2023-11-01",66.1088,69.3196,65.2863,68.4277,462000.0],["2023-11-02",70.1718,72.243,70.1421,71.6682,444900.0],["2023-11-03",72.9169,75.1268,71.8714,74.3934,363000.0],["2023-11-06",74.0565,74.8196,72.6889,74.3538,219400.0],["2023-11-07",73.9673,75.0475,73.5511,74.3538,229400.0],["2023-11-08",74.3241,75.2853,74.2349,74.3934,222100.0],["2023-11-09",75.0673,76.197,74.5619,75.5628,235500.0],["2023-11-10",75.7907,76.7024,74.9038,76.306,148500.0],["2023-11-13",76.0979,77.079,75.9394,76.8214,175200.0],["2023-11-14",78.2583,79.2394,77.743,78.5754,175300.0],["2023-11-15",78.4961,79.834,78.4961,78.7141,142400.0],["2023-11-16",78.506,78.9916,77.5646,78.07,94200.0],["2023-11-17",79.0709,79.0709,77.6439,78.4268,123500.0],["2023-11-20",78.4268,78.7439,77.7529,78.288,213800.0],["2023-11-21",78.2583,78.7984,77.9114,78.4961,127200.0],["2023-11-22",78.4268,78.9817,78.0601,78.2187,124500.0],["2023-11-24",77.8619,79.1303,77.8619,79.0709,100700.0],["2023-11-27",78.9619,79.0808,78.3772,78.397,165500.0],["2023-11-28",78.4862,78.5853,76.6331,76.6727,171300.0],["2023-11-29",77.1979,77.4556,75.6222,75.8898,276500.0],["2023-11-30",76.425,76.9106,75.3943,76.4547,222100.0],["2023-12-01",76.306,78.7439,75.8106,78.3673,1411800.0],["2023-12-04",78.2285,79.4623,77.8916,78.7439,286000.0],["2023-12-05",78.3871,79.4673,77.634,79.2592,321100.0],["2023-12-06",80.8448,81.6078,80.5177,80.9339,383200.0],["2023-12-07",80.9439,81.3403,80.5078,80.7655,185300.0],["2023-12-08",80.3394,81.5583,80.27,81.4096,222000.0],["2023-12-11",81.4493,82.6186,81.4195,81.7862,206900.0],["2023-12-12",81.6673,82.2272,81.4592,81.5682,186100.0],["2023-12-13",81.8456,83.4015,81.1222,82.3808,288400.0],["2023-12-14",83.0844,85.1952,82.4502,84.6105,263900.0],["2023-12-15",84.5411,85.7502,84.3776,84.9475,892400.0],["2023-12-18",84.9475,85.5718,84.0358,85.5421,228400.0],["2023-12-19",86.1267,86.6222,85.6957,85.988,248500.0],["2023-12-20",85.6015,87.0186,85.3637,85.4826,150500.0],["2023-12-21",86.1366,86.6123,85.1526,85.7997,137100.0],["2023-12-22",86.5033,87.1772,85.1159,86.2258,101200.0],["2023-12-26",85.879,86.9889,85.879,86.4934,52000.0],["2023-12-27",86.8105,87.1871,86.2258,86.5429,147000.0],["2023-12-28",86.6719,86.9694,86.0967,86.7611,107000.0],["2023-12-29",86.5231,86.8404,85.7347,85.8984,124900.0],["2024-01-02",85.1546,85.6802,83.33,84.3712,215200.0],["2024-01-03",83.201,83.5382,81.7532,82.7845,200300.0],["2024-01-04",82.1994,83.9448,82.1994,83.3101,338000.0],["2024-01-05",83.3696,84.272,82.9333,83.7167,230900.0],["2024-01-08",83.8654,84.2919,83.1812,83.4985,145900.0],["2024-01-09",82.7151,83.7266,82.3036,83.7167,86800.0],["2024-01-10",83.5382,84.0539,83.325,83.8159,120700.0],["2024-01-11",84.0241,84.3613,83.0027,83.8258,240500.0],["2024-01-12",85.0356,85.2488,82.9035,83.2308,166400.0],["2024-01-16",82.249,83.2308,82.0011,82.8242,157100.0],["2024-01-17",81.9515,82.9779,81.9515,82.5068,128700.0],["2024-01-18",83.2109,85.0257,82.5168,84.9067,163100.0],["2024-01-19",85.5909,86.6322,84.9464,86.6124,296800.0],["2024-01-22",87.1181,87.5792,86.0471,86.3446,108700.0],["2024-01-23",87.6536,87.6536,86.5578,86.8008,167400.0],["2024-01-24",87.5842,87.5842,85.5017,85.8686,131000.0],["2024-01-25",86.8305,87.3363,85.2835,85.9182,170200.0],["2024-01-26",86.2256,86.6223,85.462,85.6207,120700.0],["2024-01-29",85.5215,86.657,85.2439,86.6421,115000.0],["2024-01-30",86.4239,87.493,86.0273,86.3446,163000.0],["2024-01-31",86.1562,87.4057,85.0753,85.2736,303700.0],["2024-02-01",85.2439,87.0388,85.1447,86.5826,301800.0],["2024-02-02",86.0471,88.0304,85.1645,87.6834,157200.0],["2024-02-05",87.6834,88.1594,86.2752,87.257,176300.0],["2024-02-06",86.8405,88.0106,86.8405,87.971,110100.0],["2024-02-07",88.2585,89.984,86.9892,87.2272,245000.0],["2024-02-08",87.247,88.1891,86.6917,88.1891,345700.0],["2024-02-09",88.7841,89.9989,87.961,89.4882,131500.0],["2024-02-12",89.2403,89.8551,89.1312,89.4386,125200.0],["2024-02-13",87.2569,88.8734,86.3942,88.8436,243800.0],["2024-02-14",89.6865,89.984,88.9527,89.5477,116500.0],["2024-02-15",90.2617,93.802,90.2617,93.0681,361900.0],["2024-02-16",93.197,94.0598,92.602,92.6318,129700.0],["2024-02-20",91.9376,92.721,91.1641,92.374,194800.0],["2024-02-21",91.8285,93.445,91.7145,93.2169,229300.0],["2024-02-22",93.6235,94.5854,92.7805,93.0384,253500.0],["2024-02-23",92.8301,93.7623,92.8301,93.673,227000.0],["2024-02-26",93.2367,96.9654,93.1177,96.2811,292700.0],["2024-02-27",96.2712,97.4047,95.0316,95.706,216400.0],["2024-02-28",95.2498,97.6001,95.2498,96.2712,292300.0],["2024-02-29",98.4628,99.1272,94.744,98.2942,437400.0],["2024-03-01",98.7107,98.7107,96.2613,98.1752,307600.0],["2024-03-04",97.8777,99.2066,97.4563,98.8595,262300.0],["2024-03-05",98.443,98.9388,97.3819,98.1554,192600.0],["2024-03-06",98.4628,99.276,98.2248,99.157,252800.0],["2024-03-07",99.4941,100.2974,99.0677,99.1867,140700.0],["2024-03-08",99.514,100.7635,99.4049,99.7619,157900.0],["2024-03-11",99.1669,99.3801,97.5306,97.9174,186300.0],["2024-03-12",97.6397,98.9289,97.6397,98.7504,205900.0],["2024-03-13",98.909,98.909,97.4215,97.8777,282500.0],["2024-03-14",97.61,98.6958,97.4067,98.076,364300.0],["2024-03-15",97.6199,99.3057,97.3323,98.6115,767500.0],["2024-03-18",101.1502,103.2694,101.1205,101.4676,409500.0],["2024-03-19",101.0213,103.4608,100.6048,102.9848,387800.0],["2024-03-20",102.6774,105.6722,102.251,105.6127,355400.0],["2024-03-21",106.0986,107.5961,105.578,107.2192,378900.0],["2024-03-22",106.7531,107.5961,106.3565,107.1696,233500.0],["2024-03-25",107.0308,107.5366,106.4953,106.6738,186000.0],["2024-03-26",106.7631,108.0473,106.7432,107.4473,218800.0],["2024-03-27",107.9732,109.4318,107.6378,109.2432,200500.0],["2024-03-28",109.6798,110.3893,109.2681,109.7096,352500.0],["2024-04-01",109.6699,110.0569,108.9674,109.6699,296100.0],["2024-04-02",108.9257,109.6699,108.5695,109.4814,461900.0],["2024-04-03",108.9952,111.436,108.8067,111.2277,362400.0],["2024-04-04",112.3985,113.4403,109.7989,110.0866,427400.0],["2024-04-05",110.4538,113.4205,110.4538,112.8549,286500.0],["2024-04-08",113.4502,113.8769,112.4382,112.974,173500.0],["2024-04-09",113.5594,113.6884,110.5282,110.9697,225800.0],["2024-04-10",109.1043,110.5728,108.2917,109.1936,162400.0],["2024-04-11",109.908,109.9973,108.4594,109.4516,230200.0],["2024-04-12",108.767,109.2929,105.9193,107.0901,381600.0],["2024-04-15",108.7174,108.9555,106.5742,106.7131,147200.0],["2024-04-16",106.1971,108.0724,105.5423,106.7528,160100.0],["2024-04-17",106.9413,107.0405,105.2843,105.6415,211200.0],["2024-04-18",106.0086,106.9512,104.9172,104.9668,131000.0],["2024-04-19",104.9866,105.8102,104.0688,105.195,190200.0],["2024-04-22",105.6613,106.3757,104.1531,104.3813,330600.0],["2024-04-23",105.1156,107.5465,104.8279,107.4076,170300.0],["2024-04-24",107.7152,108.9456,106.083,106.6139,189800.0],["2024-04-25",105.5522,106.6932,104.1829,105.9888,199400.0],["2024-04-26",106.2269,107.239,106.2269,107.0207,120300.0],["2024-04-29",107.2092,107.7648,106.1574,107.0107,237000.0],["2024-04-30",106.3658,107.7549,104.7783,105.0561,291300.0],["2024-05-01",106.6436,106.6436,99.966,100.4621,412800.0],["2024-05-02",101.8016,102.8533,100.6159,102.6946,321600.0],["2024-05-03",103.4288,104.4012,102.6549,104.1234,280500.0],["2024-05-06",105.1454,107.1645,104.9271,106.7528,204200.0],["2024-05-07",107.0703,109.9874,107.0653,109.2135,492600.0],["2024-05-08",108.757,110.9796,108.3106,108.5983,409500.0],["2024-05-09",108.896,109.0646,107.2092,108.2014,181000.0],["2024-05-10",109.4814,110.5034,108.2808,109.4119,208800.0],["2024-05-13",109.5607,110.037,107.0306,107.5763,202400.0],["2024-05-14",108.1419,108.6231,107.0901,107.6061,142500.0],["2024-05-15",108.5785,110.4141,108.5785,110.1561,184900.0],["2024-05-16",109.9775,110.5331,107.7847,107.8145,120400.0],["2024-05-17",107.993,108.5685,106.8321,107.1893,174300.0],["2024-05-20",107.4771,108.3106,107.2588,107.2985,140100.0],["2024-05-21",106.9413,107.3977,106.3261,107.0207,194600.0],["2024-05-22",106.9512,108.1419,105.3041,105.5125,146500.0],["2024-05-23",105.453,105.453,101.8909,102.2779,302400.0],["2024-05-24",102.9724,102.9724,101.1269,102.8831,393200.0],["2024-05-28",103.2304,103.2304,99.3161,100.7895,304900.0],["2024-05-29",99.7874,100.7598,99.2119,99.7179,301900.0],["2024-05-30",100.4323,101.881,100.2359,101.4841,207400.0],["2024-05-31",101.871,102.0496,99.5493,102.0199,527400.0],["2024-06-03",103.1907,103.1907,96.0666,96.4039,283700.0],["2024-06-04",95.4216,96.2551,93.9313,94.6279,542700.0],["2024-06-05",95.7292,95.8384,94.737,94.7866,244400.0],["2024-06-06",94.6576,94.6576,93.1891,93.5265,368300.0],["2024-06-07",93.2685,94.35,92.5938,92.6335,157700.0],["2024-06-10",91.8397,94.9156,91.8397,94.8958,489500.0],["2024-06-11",94.1516,95.2827,93.3281,94.7866,349900.0],["2024-06-12",96.4139,98.6364,96.4139,97.674,283900.0],["2024-06-13",97.0687,98.051,95.0694,95.63,355600.0],["2024-06-14",94.0028,94.6279,88.7341,91.2841,484300.0],["2024-06-17",91.4131,93.7746,91.4131,93.1892,296700.0],["2024-06-18",93.2884,95.1041,93.2487,94.6874,285300.0],["2024-06-20",95.2728,96.3543,94.3997,95.5705,270000.0],["2024-06-21",96.0963,96.6222,94.613,95.8086,615700.0],["2024-06-24",96.1658,97.1779,95.5457,95.7094,189600.0],["2024-06-25",95.3224,95.6399,93.1891,93.2983,242900.0],["2024-06-26",92.9212,94.9354,92.5839,94.7469,232800.0],["2024-06-27",95.114,95.1835,93.2884,94.0921,200300.0],["2024-06-28",94.3801,97.1805,93.1934,93.7743,712300.0],["2024-07-01",94.529,94.6383,92.0067,92.1159,175500.0],["2024-07-02",92.3641,92.9997,91.4207,91.957,262900.0],["2024-07-03",92.3741,93.6104,92.0265,92.5727,195200.0],["2024-07-05",92.4138,93.2678,90.1894,91.3413,363100.0],["2024-07-08",91.9967,92.5131,91.1824,91.7087,241900.0],["2024-07-09",91.808,92.0464,91.1328,91.4307,183500.0],["2024-07-10",91.1824,92.8309,91.1824,92.533,176900.0],["2024-07-11",93.3771,95.5419,93.3771,95.0653,173500.0],["2024-07-12",96.1179,96.8677,95.1348,95.1447,173600.0],["2024-07-15",95.7306,99.4744,95.5171,98.8687,346700.0],["2024-07-16",99.1368,102.6919,99.1368,102.6026,224400.0],["2024-07-17",101.6393,102.9203,99.1566,99.2758,245000.0],["2024-07-18",98.6204,101.4308,97.1507,97.389,237100.0],["2024-07-19",97.3592,97.8458,95.4724,97.101,181600.0],["2024-07-22",98.968,100.2093,96.7435,100.0901,291600.0],["2024-07-23",99.2659,101.2421,99.102,100.7753,157600.0],["2024-07-24",100.4576,100.4576,97.1904,97.3493,216300.0],["2024-07-25",97.1507,100.3185,96.386,98.7296,224300.0],["2024-07-26",99.822,100.4476,98.6105,99.2758,279700.0],["2024-07-29",99.2659,100.0107,98.0544,98.253,210700.0],["2024-07-30",99.256,100.0802,98.2927,99.4744,218600.0],["2024-07-31",100.0305,102.7465,99.0077,100.8945,240100.0],["2024-08-01",100.2987,101.5996,97.2549,97.5578,448900.0],["2024-08-02",97.2003,97.2003,87.9202,95.3235,575200.0],["2024-08-05",89.7624,92.96,89.0374,92.1953,470300.0],["2024-08-06",92.3046,96.1676,91.8229,93.8537,189000.0],["2024-08-07",94.9958,96.5151,92.2152,92.3642,216200.0],["2024-08-08",94.0623,95.244,93.3075,94.0921,178200.0],["2024-08-09",94.4396,94.4396,92.4833,93.963,112100.0],["2024-08-12",93.5955,94.5141,93.0394,93.3671,138300.0],["2024-08-13",93.6055,94.7375,93.0394,94.3999,153200.0],["2024-08-14",95.3036,97.4188,94.6383,96.9223,285400.0],["2024-08-15",99.0375,99.683,97.5876,98.8687,205200.0],["2024-08-16",98.392,100.1696,98.392,99.4943,219400.0],["2024-08-19",99.5638,100.3285,99.0474,100.0901,149000.0],["2024-08-20",99.9412,100.4178,97.677,97.9352,156200.0],["2024-08-21",98.3622,100.0504,97.3195,99.8419,169700.0],["2024-08-22",99.9114,100.4774,98.7793,99.9015,102800.0],["2024-08-23",100.8051,103.1189,99.5737,102.9898,164200.0],["2024-08-26",103.6651,105.83,102.2699,102.3642,312400.0],["2024-08-27",101.1924,102.3046,100.3632,102.0464,134100.0],["2024-08-28",101.9273,103.6552,101.7386,102.3344,161900.0],["2024-08-29",103.1487,104.1319,101.8081,102.5033,156100.0],["2024-08-30",102.9998,104.2808,101.8031,104.2411,143600.0],["2024-09-03",103.3672,103.3672,97.6373,97.6869,215600.0],["2024-09-04",97.1606,97.3294,95.4128,96.2967,258400.0],["2024-09-05",96.4655,97.1209,94.2907,94.6879,345200.0],["2024-09-06",94.4794,95.8994,93.0444,93.2976,281900.0],["2024-09-09",93.7743,95.1745,92.8011,94.1814,262200.0],["2024-09-10",94.5092,96.2768,93.7941,94.8369,146400.0],["2024-09-11",94.0921,96.1278,92.5032,95.9193,229300.0],["2024-09-12",96.2669,97.1308,95.244,97.0117,348200.0],["2024-09-13",98.3523,99.544,97.1984,98.1735,165900.0],["2024-09-16",98.8687,100.4973,98.6701,100.2788,192800.0],["2024-09-17",100.8846,103.4169,100.4973,103.0891,206300.0],["2024-09-18",103.0494,105.3136,101.9968,102.5827,239400.0],["2024-09-19",105.2838,105.3931,103.536,105.1944,266300.0],["2024-09-20",104.7774,105.3235,103.2778,104.8667,550900.0],["2024-09-23",104.8965,106.0187,104.2669,105.0058,173600.0],["2024-09-24",105.9491,106.3861,104.9164,105.1547,156200.0],["2024-09-25",105.681,105.681,103.8131,104.4596,133100.0],["2024-09-26",104.9561,106.6443,104.6185,106.2868,143500.0],["2024-09-27",107.2309,108.4235,105.3626,105.8495,148400.0],["2024-09-30",105.8793,106.247,104.3489,105.6508,240000.0],["2024-10-01",105.8495,105.8495,103.4545,104.329,153100.0],["2024-10-02",103.852,106.0781,102.57,104.1899,153800.0],["2024-10-03",103.2756,103.2756,100.9302,101.119,154000.0],["2024-10-04",102.6892,103.2855,101.3526,102.5104,214600.0],["2024-10-07",102.5899,102.8184,101.4569,102.3414,195200.0],["2024-10-08",102.9079,103.208,101.2433,102.4805,203700.0],["2024-10-09",102.0035,104.6073,102.0035,103.2855,135600.0],["2024-10-10",102.1923,102.6197,101.3675,102.4607,183100.0],["2024-10-11",102.7687,106.257,102.7687,106.2073,172600.0],["2024-10-14",106.8433,108.4135,106.2222,108.3042,168400.0],["2024-10-15",108.6918,109.9539,107.857,108.503,287600.0],["2024-10-16",109.1986,110.9577,109.1986,110.5601,304500.0],["2024-10-17",110.2819,111.8521,109.4868,111.8024,235200.0],["2024-10-18",112.3291,113.2334,110.7291,113.2136,305300.0],["2024-10-21",113.0347,113.3179,111.2309,112.19,286100.0],["2024-10-22",111.6632,112.4384,110.1328,110.3514,311900.0],["2024-10-23",109.9241,111.1017,109.2284,110.7986,276700.0],["2024-10-24",110.7092,110.7986,108.1849,110.4011,372600.0],["2024-10-25",112.0707,112.3589,108.2893,109.3576,174900.0],["2024-10-28",110.4707,111.9018,109.8247,110.7291,306800.0],["2024-10-29",115.0223,125.0795,110.7291,124.7516,705600.0],["2024-10-30",124.2149,126.5404,121.8298,124.6522,537900.0],["2024-10-31",123.4398,124.1652,121.6509,122.277,402400.0],["2024-11-01",122.3863,124.841,122.3863,122.6845,301700.0],["2024-11-04",123.2907,124.6025,121.5048,121.7503,219900.0],["2024-11-05",121.7304,126.5106,121.2733,125.9143,264100.0],["2024-11-06",134.0337,135.1269,130.7939,132.2846,473000.0],["2024-11-07",132.7119,132.7914,130.6548,131.5591,354600.0],["2024-11-08",132.0162,133.025,129.7007,130.4063,258300.0],["2024-11-11",132.2349,135.0076,131.3305,134.2424,245300.0],["2024-11-12",133.4473,133.9939,130.8436,131.092,276200.0],["2024-11-13",130.2473,132.9335,128.1106,128.1305,278600.0],["2024-11-14",128.856,128.856,125.2087,125.6559,278100.0],["2024-11-15",125.7454,125.8696,122.9926,123.3404,289400.0],["2024-11-18",122.1081,123.5988,120.9255,121.6012,331600.0],["2024-11-19",120.4882,121.2435,120.2049,120.4484,298800.0],["2024-11-20",120.7366,122.6646,119.0869,121.2534,488900.0],["2024-11-21",121.8596,125.0497,121.0248,124.682,370600.0],["2024-11-22",125.2187,126.9976,124.9653,126.7491,349200.0],["2024-11-25",127.5044,129.8995,127.5044,128.3193,285900.0],["2024-11-26",127.9417,129.1044,126.5404,127.9218,155700.0],["2024-11-27",128.2199,128.2696,125.6361,127.4647,161400.0],["2024-11-29",127.9218,129.1988,127.6336,128.2796,159600.0],["2024-12-02",129.2336,130.4262,127.7499,129.6411,269000.0],["2024-12-03",129.6908,129.7106,127.8224,128.8758,257800.0],["2024-12-04",129.2336,131.2809,129.2237,130.1877,185100.0],["2024-12-05",130.5852,131.2113,128.3889,129.5119,199000.0],["2024-12-06",129.82,130.4659,127.4945,127.6137,337500.0],["2024-12-09",129.1243,129.6411,125.9044,127.5938,276800.0],["2024-12-10",128.538,129.9094,125.9541,129.2535,316000.0],["2024-12-11",129.9491,130.7144,127.8324,128.0212,290400.0],["2024-12-12",130.297,130.297,125.8447,127.2659,139800.0],["2024-12-13",126.9181,127.3305,124.2348,126.8385,272600.0],["2024-12-16",126.9777,130.6249,126.9777,129.7007,260900.0],["2024-12-17",129.4423,130.5355,128.6274,128.7069,354900.0],["2024-12-18",129.0746,129.1243,122.8932,123.1118,427800.0],["2024-12-19",124.2646,126.5007,120.1056,121.3627,442800.0],["2024-12-20",119.8919,123.5561,118.8683,119.9217,831900.0],["2024-12-23",119.5143,120.6223,119.4149,120.2596,170900.0],["2024-12-24",120.7764,121.8298,119.9714,121.5913,57800.0],["2024-12-26",120.7168,122.7044,120.7168,121.9789,83800.0],["2024-12-27",120.7764,122.3068,119.8422,120.6571,130300.0],["2024-12-30",119.6534,120.5776,117.4969,119.4447,115400.0],["2024-12-31",120.7375,120.8369,118.8928,119.2756,152600.0],["2025-01-02",119.8027,120.4093,116.5011,117.6745,193900.0],["2025-01-03",117.774,118.5198,115.7055,117.2768,190100.0],["2025-01-06",112.931,119.4248,111.5686,117.3265,362500.0],["2025-01-07",117.5154,118.142,115.2083,116.5309,262100.0],["2025-01-08",116.1331,117.4279,114.6315,116.9685,316900.0],["2025-01-10",115.3773,116.9088,113.3138,114.4028,212000.0],["2025-01-13",113.1995,116.5508,112.8365,116.1431,204300.0],["2025-01-14",116.9884,119.5541,116.9884,119.385,184100.0],["2025-01-15",121.9905,122.3067,119.6038,120.3994,182300.0],["2025-01-16",121.006,124.0888,121.006,123.3728,162800.0],["2025-01-17",124.9142,124.9838,122.4181,123.2236,207800.0],["2025-01-21",124.8446,128.1263,124.8446,127.7683,194700.0],["2025-01-22",128.544,128.8622,124.1584,124.6457,192500.0],["2025-01-23",124.7153,125.1628,122.7065,123.0944,197700.0],["2025-01-24",122.8358,123.333,121.6822,123.3131,213600.0],["2025-01-27",122.5574,122.7861,119.5839,120.3099,142300.0],["2025-01-28",119.8922,122.801,119.8922,122.0303,172400.0],["2025-01-29",121.6922,123.0546,119.9767,120.7375,179800.0],["2025-01-30",122.0104,125.1429,122.0104,123.5518,162400.0],["2025-01-31",123.8203,124.2678,122.0701,123.154,156100.0],["2025-02-03",119.2259,120.7126,117.3464,119.4248,146600.0],["2025-02-04",119.7927,121.7618,119.5342,120.9662,125500.0],["2025-02-05",121.1751,121.4833,119.3751,121.1452,110100.0],["2025-02-06",121.543,124.596,121.2844,123.6612,202500.0],["2025-02-07",123.9595,124.5513,121.8911,122.1496,135100.0],["2025-02-10",123.4126,124.2927,121.6226,122.1695,171900.0],["2025-02-11",120.8369,122.3535,120.8369,122.0402,110600.0],["2025-02-12",120.469,126.7938,120.0613,123.3927,163900.0],["2025-02-13",124.4468,128.6733,124.4468,128.2059,230600.0],["2025-02-14",127.8479,128.6932,126.8385,128.4744,220900.0],["2025-02-18",129.3197,134.9384,129.3197,130.9406,421700.0],["2025-02-19",129.3595,130.2992,123.9496,124.4369,596700.0],["2025-02-20",121.0756,127.5893,117.5851,119.4447,460800.0],["2025-02-21",121.7618,121.7618,118.0922,119.4845,329800.0],["2025-02-24",119.922,121.7866,117.2221,120.7972,284800.0],["2025-02-25",121.3839,123.5618,121.1452,122.8656,467200.0],["2025-02-26",123.3629,125.6103,122.7264,123.7905,360500.0],["2025-02-27",123.3828,125.4612,122.7562,123.4424,456400.0],["2025-02-28",122.7065,124.8844,121.7419,124.6059,242200.0],["2025-03-03",125.7297,125.8242,117.9431,119.753,228900.0],["2025-03-04",117.784,118.49,114.1442,116.9088,292500.0],["2025-03-05",117.406,120.5386,117.237,120.4789,206500.0],["2025-03-06",119.5044,121.4684,117.4508,119.8425,278900.0],["2025-03-07",119.5342,121.9706,117.5652,121.7916,180700.0],["2025-03-10",119.6734,124.417,119.0569,121.732,488000.0],["2025-03-11",122.5772,125.8689,120.8767,124.5861,881800.0],["2025-03-12",126.2667,126.5452,118.9574,118.9873,807900.0],["2025-03-13",118.5795,120.8767,115.1287,115.268,409400.0],["2025-03-14",117.5353,119.7231,115.6807,119.6138,451000.0],["2025-03-17",118.7983,122.7562,118.7983,121.1651,339100.0],["2025-03-18",122.8358,122.8358,118.3806,119.1066,334000.0],["2025-03-19",119.2359,123.333,119.206,121.722,591000.0],["2025-03-20",120.827,121.7916,119.559,119.7132,286100.0],["2025-03-21",118.2513,118.4303,116.2823,118.3011,443300.0],["2025-03-24",120.29,122.9999,119.922,122.2093,304600.0],["2025-03-25",122.627,123.9496,120.8767,122.09,287500.0],["2025-03-26",122.5275,122.6369,119.1563,119.7828,306800.0],["2025-03-27",119.6635,119.6635,116.1779,118.9176,327900.0],["2025-03-28",118.9276,118.9276,113.5177,115.1983,353900.0],["2025-03-31",113.9553,117.3762,111.5785,115.8547,368300.0],["2025-04-01",117.3862,121.1353,116.9685,120.2303,327300.0],["2025-04-02",118.669,123.0347,117.6547,122.4977,277500.0],["2025-04-03",116.8094,117.7094,112.0757,112.2448,733300.0],["2025-04-04",106.3335,109.0334,103.7361,106.5923,490200.0],["2025-04-07",103.766,110.0455,99.6808,105.1095,545200.0],["2025-04-08",109.6773,109.6773,102.3628,103.975,332400.0],["2025-04-09",101.9946,117.6784,101.9239,117.0116,736500.0],["2025-04-10",113.7077,116.9669,110.7122,112.5433,783600.0],["2025-04-11",112.6926,115.5388,110.5879,114.7626,341400.0],["2025-04-14",115.28,116.0563,113.0907,114.9019,286100.0],["2025-04-15",114.6033,116.9121,114.4441,114.9915,189000.0],["2025-04-16",114.6531,115.7368,111.3143,112.9414,272200.0],["2025-04-17",113.3295,114.3844,112.5732,112.8319,228800.0],["2025-04-21",111.8368,111.8368,108.2144,109.2891,172600.0],["2025-04-22",111.5979,113.0907,109.8365,112.404,252600.0],["2025-04-23",116.6036,119.1114,113.8769,114.7427,287900.0],["2025-04-24",115.1308,119.7782,114.8422,119.4199,189100.0],["2025-04-25",119.0716,119.3702,117.9172,119.3702,162700.0],["2025-04-28",119.1015,122.1069,118.2457,118.6736,304100.0],["2025-04-29",118.6039,118.793,116.3349,117.9272,324600.0],["2025-04-30",116.8126,119.9673,113.7973,119.5394,384900.0],["2025-05-01",123.5399,124.1669,117.0116,117.6585,411500.0],["2025-05-02",120.6938,124.356,119.7085,123.1717,335700.0],["2025-05-05",121.1714,123.739,120.6241,122.0372,339500.0],["2025-05-06",121.052,122.6244,119.9772,121.6989,250900.0],["2025-05-07",124.555,124.9332,121.256,121.4799,312800.0],["2025-05-08",123.2115,126.2518,121.7387,125.3213,255200.0],["2025-05-09",127.8888,127.9684,125.6696,127.242,271300.0],["2025-05-12",131.0933,131.9093,126.8588,128.0381,286700.0],["2025-05-13",128.7048,130.2573,127.8689,128.8143,303000.0],["2025-05-14",128.0978,128.7845,127.2519,127.9286,295900.0],["2025-05-15",127.1026,128.4958,126.2766,127.6599,208600.0],["2025-05-16",127.431,129.6801,127.431,129.6204,214800.0],["2025-05-19",127.9386,129.4015,126.9932,129.1129,175000.0],["2025-05-20",128.7148,129.4263,127.7744,128.2769,156700.0],["2025-05-21",126.7344,127.4111,124.6744,124.9531,151000.0],["2025-05-22",124.555,125.5502,123.6992,124.3062,182400.0],["2025-05-23",122.087,124.4903,122.087,122.6244,171800.0],["2025-05-27",123.8783,126.7145,123.0623,125.9184,334200.0],["2025-05-28",126.1672,126.1672,122.7239,122.9627,166700.0],["2025-05-29",123.5797,123.9858,121.6093,123.2016,238900.0],["2025-05-30",122.6244,123.0324,121.1068,122.3955,252000.0],["2025-06-02",121.9178,122.2512,120.4798,121.6193,213900.0],["2025-06-03",121.7088,123.8683,120.7883,122.8334,294800.0],["2025-06-04",123.3907,124.6844,122.7488,123.6395,161500.0],["2025-06-05",123.6793,126.2368,121.3307,125.0625,213200.0],["2025-06-06",126.8339,126.8339,125.585,126.3861,131900.0],["2025-06-09",127.5106,128.0978,126.2766,126.8837,206400.0],["2025-06-10",126.9335,127.1076,124.8137,125.58,134000.0],["2025-06-11",125.8786,126.7145,125.2914,125.9084,158500.0],["2025-06-12",124.2166,125.8288,123.8783,124.5152,154100.0],["2025-06-13",123.7191,124.4157,122.2363,123.53,335600.0],["2025-06-16",125.182,125.3412,123.0324,123.1419,650000.0],["2025-06-17",122.4054,122.9926,118.9025,118.992,312700.0],["2025-06-18",118.8427,119.6389,116.1856,117.6087,456400.0],["2025-06-20",118.2755,118.3253,113.8769,115.0711,892900.0],["2025-06-23",114.4839,117.1211,113.3096,116.9221,331400.0],["2025-06-24",117.8874,118.9025,116.2553,117.8675,321900.0],["2025-06-25",118.2556,118.9423,117.1261,118.0864,358100.0],["2025-06-26",119.4,120.9724,118.584,120.6937,296400.0],["2025-06-27",121.0421,122.5647,119.211,120.1166,297900.0],["2025-06-30",121.0321,121.7586,118.4845,119.9673,330800.0],["2025-07-01",119.8877,125.2964,119.7583,123.4802,239400.0],["2025-07-02",123.1618,124.3162,122.9727,124.3162,232000.0],["2025-07-03",124.7145,125.7603,123.9875,124.9436,153700.0],["2025-07-07",124.4357,126.4774,123.4895,124.4655,352900.0],["2025-07-08",124.5552,126.8957,124.348,125.9595,368200.0],["2025-07-09",126.5471,127.5032,124.9038,125.9595,274900.0],["2025-07-10",126.3479,129.3258,126.1786,127.7024,221200.0],["2025-07-11",126.4874,127.6228,125.6109,126.816,240200.0],["2025-07-14",126.2981,126.9754,125.3918,126.1686,180700.0],["2025-07-15",126.9156,127.1646,123.3302,123.37,243100.0],["2025-07-16",123.6787,125.1826,121.5275,124.8141,231800.0],["2025-07-17",124.5353,130.3218,124.5353,129.1067,281300.0],["2025-07-18",129.5649,130.3915,128.6088,129.4653,241400.0],["2025-07-21",131.009,131.4074,127.4036,127.5232,263000.0],["2025-07-22",127.6526,131.3477,127.6228,130.3318,232600.0],["2025-07-23",131.019,132.1843,130.6555,131.746,252500.0],["2025-07-24",130.9891,131.8905,130.3019,131.5369,205600.0],["2025-07-25",132.254,132.7619,130.9393,132.742,177900.0],["2025-07-28",133.2699,133.8475,130.3417,131.0987,515200.0],["2025-07-29",132.3735,132.742,129.6695,129.8139,140100.0],["2025-07-30",130.4214,132.0349,128.1108,131.9353,427300.0],["2025-07-31",130.4612,135.2917,130.4612,133.6284,312500.0],["2025-08-01",131.3775,133.1553,129.0669,129.8935,534400.0],["2025-08-04",130.7302,132.3237,129.6844,130.5011,244800.0],["2025-08-05",130.5011,131.7062,128.6088,131.4971,338000.0],["2025-08-06",129.1665,129.1665,107.5641,108.8289,2072700.0],["2025-08-07",112.7929,119.5355,111.6923,115.3923,980800.0],["2025-08-08",115.8206,116.717,110.044,110.6814,406800.0],["2025-08-11",110.7711,111.5479,108.2911,108.3409,463400.0],["2025-08-12",111.5479,112.3785,108.4505,111.7571,366600.0],["2025-08-13",112.1355,113.9581,112.1355,113.9581,671000.0],["2025-08-14",112.8028,113.2908,110.2731,111.2292,328800.0],["2025-08-15",111.8965,111.8965,109.4166,109.8647,280700.0],["2025-08-18",110.2133,110.6117,109.058,109.805,451800.0],["2025-08-19",109.8348,113.4054,109.8348,112.8526,654000.0],["2025-08-20",112.4841,113.0717,111.2292,112.2451,476500.0],["2025-08-21",111.7073,112.758,110.3029,111.4782,936400.0],["2025-08-22",114.2868,117.3245,112.8925,116.6672,367100.0],["2025-08-25",116.7269,117.5336,114.8645,114.8943,477700.0],["2025-08-26",115.2031,117.1353,114.3416,117.0556,402600.0],["2025-08-27",117.0556,118.2109,116.1791,117.0257,445000.0],["2025-08-28",117.2847,117.5336,115.5417,116.3385,435100.0],["2025-08-29",116.6273,117.5486,114.2968,114.9043,323100.0],["2025-09-02",113.1514,114.4561,112.2451,114.4163,251300.0],["2025-09-03",113.9482,114.735,112.3397,113.5996,327200.0],["2025-09-04",113.8685,116.1642,113.5398,115.9501,306400.0],["2025-09-05",117.4092,118.7686,116.0497,117.3245,236900.0],["2025-09-08",117.0655,117.3195,115.2728,115.9202,442200.0],["2025-09-09",116.6672,116.9062,113.0468,113.5,266500.0],["2025-09-10",113.4801,115.8505,112.8227,113.1414,272200.0],["2025-09-11",113.4004,114.9093,112.5688,112.6236,512900.0],["2025-09-12",112.1355,112.5439,109.7054,109.8348,457200.0],["2025-09-15",110.2631,111.2989,108.2812,108.6297,491900.0],["2025-09-16",109.1078,109.4116,106.7772,108.3807,455300.0],["2025-09-17",108.8688,111.3985,107.8399,109.0879,552500.0],["2025-09-18",109.7054,110.3826,108.56,109.1974,759900.0],["2025-09-19",107.2055,110.9852,107.0093,110.0042,1256700.0],["2025-09-22",110.0241,111.0001,108.3509,110.3528,735000.0],["2025-09-23",111.0798,111.3985,108.0421,109.0082,784900.0],["2025-09-24",109.1078,110.0639,107.0362,107.7035,749300.0],["2025-09-25",107.4545,109.556,106.2494,109.4564,460000.0],["2025-09-26",109.6954,110.776,109.1675,109.6157,393500.0],["2025-09-29",110.5719,112.4343,108.56,109.1676,526700.0],["2025-09-30",109.0879,111.3886,108.56,111.289,395800.0],["2025-10-01",110.6316,111.289,110.0838,110.9603,255900.0],["2025-10-02",111.2491,112.4044,109.7303,112.0658,299700.0],["2025-10-03",114.0097,118.5254,113.2022,117.1896,590900.0],["2025-10-06",116.3224,118.7447,116.2127,118.2662,464500.0],["2025-10-07",118.4755,118.964,116.7111,117.0301,367500.0],["2025-10-08",118.2961,119.6568,117.1896,119.4026,346100.0],["2025-10-09",120.0306,120.4692,117.5186,118.0569,280700.0],["2025-10-10",118.5653,118.8793,115.5548,115.6146,280800.0],["2025-10-13",116.9205,117.9971,115.3454,115.3753,455600.0],["2025-10-14",114.9567,121.3166,114.3885,119.9608,475200.0],["2025-10-15",120.9278,122.6474,119.1933,120.9776,456500.0],["2025-10-16",121.9446,122.144,120.0506,121.2767,418900.0],["2025-10-17",121.3066,121.815,120.1652,121.486,316300.0],["2025-10-20",123.0112,123.3003,121.4561,122.453,536500.0],["2025-10-21",123.1308,123.9383,121.9845,122.9614,442600.0],["2025-10-22",122.1739,123.7788,120.1203,120.3496,833300.0],["2025-10-23",121.2867,123.1558,119.4624,122.9414,378600.0],["2025-10-24",122.6025,123.3501,119.1534,119.7216,393200.0],["2025-10-27",120.6188,121.805,120.0107,121.0873,308200.0],["2025-10-28",121.1172,121.815,120.0705,120.7583,577500.0],["2025-10-29",117.1298,119.5222,109.9525,113.9798,1156900.0],["2025-10-30",114.3286,119.3528,112.5642,117.7478,788600.0],["2025-10-31",116.9902,118.2562,116.1828,116.4519,432900.0],["2025-11-03",115.7542,116.7809,113.7854,114.6875,375700.0],["2025-11-04",113.7405,113.7405,109.3743,111.2982,578200.0],["2025-11-05",111.3979,112.7237,110.5905,112.1256,631300.0],["2025-11-06",111.8565,113.272,110.73,111.6272,307000.0],["2025-11-07",110.6303,114.1193,110.6303,114.0296,335600.0],["2025-11-10",114.6576,116.0532,112.9181,114.6975,282000.0],["2025-11-11",114.4582,114.9068,112.9929,114.847,320600.0],["2025-11-12",114.3087,115.7143,112.0758,112.7138,681200.0],["2025-11-13",112.2153,114.2688,111.3182,111.4478,372000.0],["2025-11-14",109.8428,112.0658,109.8428,111.3979,370000.0],["2025-11-17",110.9992,110.9992,106.5831,106.8224,527200.0],["2025-11-18",106.4236,107.4653,105.1925,106.7028,580200.0],["2025-11-19",106.8722,107.3557,104.1508,104.6193,545600.0],["2025-11-20",106.0648,106.7327,103.6624,104.0611,455300.0],["2025-11-21",105.1975,106.2861,103.1639,105.666,565000.0],["2025-11-24",105.7458,108.4472,105.1776,107.0118,523900.0],["2025-11-25",107.9388,111.3381,107.271,111.1985,774100.0],["2025-11-26",110.7101,113.3816,109.5338,111.6372,464800.0],["2025-11-28",112.5941,112.6489,111.6421,111.8864,103700.0],["2025-12-01",110.6503,111.5973,108.218,109.5039,697400.0],["2025-12-02",110.6901,110.9095,107.9538,109.0055,531100.0],["2025-12-03",109.4541,112.4546,109.4541,112.3549,322300.0],["2025-12-04",112.1456,113.5112,111.5674,112.9032,559700.0],["2025-12-05",112.9032,114.1592,110.1718,110.3014,443900.0],["2025-12-08",110.1519,110.7001,107.5999,107.7395,574200.0],["2025-12-09",107.4205,109.2796,106.8323,109.2647,664700.0],["2025-12-10",109.2647,115.1859,109.2647,113.3816,818900.0],["2025-12-11",113.3617,116.2974,113.1823,115.3355,586800.0],["2025-12-12",115.8239,117.6282,113.91,115.7741,819000.0],["2025-12-15",116.0432,116.6613,112.1555,115.0863,265000.0],["2025-12-16",114.7075,115.3504,113.0417,114.0296,387600.0],["2025-12-17",113.3218,114.0396,110.9294,112.4745,574600.0],["2025-12-18",111.9362,113.6907,111.3381,113.3617,606900.0],["2025-12-19",113.571,114.1791,112.325,113.3517,777900.0],["2025-12-22",113.8103,115.6246,113.4953,114.4084,250600.0],["2025-12-23",114.1492,117.0002,113.3916,113.9698,272400.0],["2025-12-24",113.5312,114.3685,113.4614,113.91,134000.0],["2025-12-26",114.3586,114.4383,112.9331,113.8502,134300.0],["2025-12-29",113.3517,113.6508,111.9861,112.7337,340200.0],["2025-12-30",112.5244,113.3617,112.2502,112.8932,254800.0],["2025-12-31",112.3544,113.1027,110.9975,111.4664,399800.0],["2026-01-02",111.666,114.0655,111.1821,112.3145,437400.0],["2026-01-05",113.0129,117.4129,113.0129,114.3499,281000.0],["2026-01-06",113.841,116.7444,111.4565,116.1657,372600.0],["2026-01-07",116.1358,116.5199,112.6637,113.1726,319200.0],["2026-01-08",112.2247,118.6701,112.2247,118.6401,437300.0],["2026-01-09",119.3086,120.1666,118.231,119.9272,261900.0],["2026-01-12",119.4483,120.6755,119.3086,120.1068,500700.0],["2026-01-13",120.7353,121.6034,118.7997,119.0192,304400.0],["2026-01-14",117.2832,120.6605,117.2832,119.7975,252900.0],["2026-01-15",120.456,122.182,120.456,121.5335,212800.0],["2026-01-16",122.0723,122.4115,120.2265,121.2641,200700.0],["2026-01-20",119.2387,120.8401,117.2333,117.5725,241000.0],["2026-01-21",119.149,121.2123,114.4596,119.6279,279800.0],["2026-01-22",120.3063,121.6732,119.6079,121.1245,299500.0],["2026-01-23",124.7462,124.7462,118.7698,120.446,239800.0],["2026-01-26",121.0846,121.2741,119.5181,120.2066,172100.0],["2026-01-27",119.6578,119.6578,117.2633,117.3331,362200.0],["2026-01-28",117.1934,119.2487,114.5494,117.3331,278700.0],["2026-01-29",118.6102,119.5979,116.4351,119.5081,386000.0],["2026-01-30",118.0914,121.5136,117.9916,120.8251,543100.0],["2026-02-02",117.2333,117.2632,110.2492,114.3598,1524200.0],["2026-02-03",112.8034,117.6025,110.6982,117.6025,954000.0],["2026-02-04",118.3408,128.3181,118.3408,127.3204,1174000.0],["2026-02-05",126.0932,130.9621,126.0932,127.6097,847200.0],["2026-02-06",129.2859,135.1027,128.1186,133.7458,1091600.0],["2026-02-09",132.6283,133.636,130.3834,132.5086,584200.0],["2026-02-10",132.9675,134.7235,131.7603,134.1349,330600.0],["2026-02-11",135.1725,136.0904,133.4564,134.2147,316400.0],["2026-02-12",134.7235,137.1081,132.8578,133.6061,588200.0],["2026-02-13",134.2745,136.5993,131.2015,134.514,392200.0],["2026-02-17",134.6936,135.0428,132.2092,133.1272,291800.0],["2026-02-18",133.6659,136.2501,132.0895,132.5684,382700.0],["2026-02-19",132.6682,133.0374,130.0841,130.3036,340000.0],["2026-02-20",131.2614,131.5907,127.47,128.3381,413000.0],["2026-02-23",129.7049,130.0542,122.1421,122.3716,431700.0],["2026-02-24",122.4016,126.4324,122.3317,125.0256,438600.0],["2026-02-25",125.0555,125.4875,121.3041,124.4968,446800.0],["2026-02-26",124.8161,126.8115,123.539,124.5866,421600.0],["2026-02-27",122.3517,126.4224,121.783,125.8836,438200.0],["2026-03-02",124.6165,125.0455,120.6855,121.3639,380500.0],["2026-03-03",117.4628,117.9317,113.2224,116.3453,397400.0],["2026-03-04",116.8043,117.4927,113.6564,117.4428,408800.0],["2026-03-05",116.3952,117.9118,111.9453,113.1426,367500.0],["2026-03-06",111.7658,111.7658,107.3259,107.5454,300100.0],["2026-03-09",105.4601,107.6252,103.305,106.7771,405300.0],["2026-03-10",107.1064,109.8401,106.0039,107.5054,669600.0],["2026-03-11",106.5676,108.4633,105.1109,107.8946,356700.0],["2026-03-12",105.929,109.5707,101.6987,103.3649,435800.0],["2026-03-13",103.764,104.6519,97.3186,97.7077,627900.0],["2026-03-16",98.486,99.803,97.7925,98.0869,597500.0],["2026-03-17",99.1445,100.4515,96.251,99.2742,841300.0],["2026-03-18",98.7154,100.3567,96.8397,96.9694,849100.0],["2026-03-19",95.1236,98.7154,93.4774,98.1168,627800.0],["2026-03-20",98.1068,98.5558,93.8365,93.9962,1340200.0],["2026-03-23",94.7794,98.6755,93.5721,95.5127,865000.0],["2026-03-24",94.1558,95.9617,92.8887,95.2433,539200.0],["2026-03-25",96.9993,97.8574,94.2895,97.3386,432600.0],["2026-03-26",95.8819,96.8297,92.0905,92.2402,1132300.0],["2026-03-27",90.4043,92.1504,89.4964,91.3721,814900.0],["2026-03-30",91.7114,92.6991,89.2071,91.1327,843200.0],["2026-03-31",92.9984,97.598,91.5168,96.4406,890400.0],["2026-04-01",97.9272,101.6288,97.9272,100.7708,949200.0],["2026-04-02",96.5262,100.5111,95.917,98.244,1150300.0],["2026-04-06",96.7659,97.8545,95.7872,95.9869,672700.0],["2026-04-07",95.2978,96.0368,92.796,94.5288,705800.0],["2026-04-08",101.2801,103.6471,99.6622,102.8181,1140300.0],["2026-04-09",101.7994,103.2576,100.9505,102.119,585200.0],["2026-04-10",101.8793,101.8793,99.802,101.5198,494700.0],["2026-04-13",100.7108,102.3088,99.1339,102.2589,506800.0],["2026-04-14",102.4586,104.471,100.5311,104.0266,629700.0],["2026-04-15",104.1864,104.1914,100.2215,101.2801,475600.0],["2026-04-16",101.5298,102.4486,97.7846,98.8033,710200.0],["2026-04-17",101.0904,110.2087,101.0904,109.4097,1095600.0],["2026-04-20",108.4609,109.0452,105.5247,107.5221,1103200.0],["2026-04-21",107.4822,109.0102,104.9554,105.4747,587700.0],["2026-04-22",106.7032,106.7331,103.4673,103.727,684300.0],["2026-04-23",104.2163,104.8455,101.4299,102.7882,430100.0],["2026-04-24",102.6284,103.2376,100.5211,101.1503,512700.0],["2026-04-27",101.1802,103.722,101.1603,103.1277,577700.0],["2026-04-28",103.0379,103.0429,98.6435,99.4025,437700.0],["2026-04-29",98.9831,99.2427,95.0681,96.1767,760900.0],["2026-04-30",96.9357,98.3439,95.4426,98.1441,473700.0],["2026-05-01",98.4238,100.0417,96.8059,97.8146,423300.0],["2026-05-04",96.8857,98.1142,94.7585,94.7884,504500.0],["2026-05-05",96.1467,98.244,94.9982,97.1055,481500.0],["2026-05-06",99.8519,102.7083,96.0169,101.4,719400.0],["2026-05-07",99.8719,105.5047,99.5423,102.2589,807600.0],["2026-05-08",102.6184,105.245,100.1615,100.8107,638700.0],["2026-05-11",101.1603,101.2601,95.5175,96.4463,683000.0],["2026-05-12",96.3764,96.4064,92.9308,94.0793,488500.0],["2026-05-13",93.3003,95.148,89.9347,90.9034,628600.0],["2026-05-14",91.6624,93.1256,90.3941,91.0532,432100.0],["2026-05-15",89.685,90.0345,87.7125,88.4865,421100.0],["2026-05-18",88.886,90.2742,87.6476,87.9172,387100.0],["2026-05-19",86.8087,87.9572,84.1421,84.3518,570500.0],["2026-05-20",84.7014,90.424,83.0645,90.3741,759300.0],["2026-05-21",89.8048,91.8322,86.3992,91.0632,640300.0],["2026-05-22",91.6924,92.3116,89.7149,91.7124,1690200.0],["2026-05-26",92.4414,95.2129,91.8622,94.4089,531700.0],["2026-05-27",94.9183,96.1267,93.5101,93.6998,472500.0],["2026-05-28",92.3815,93.53,91.238,92.8909,406300.0],["2026-05-29",92.4714,93.9046,91.5426,92.3116,506100.0],["2026-06-01",90.9234,91.2829,88.117,90.3142,393300.0],["2026-06-02",90.1843,92.1768,88.1769,89.7149,563300.0],["2026-06-03",89.7849,90.2043,87.4478,88.9559,697600.0],["2026-06-04",90.2942,90.7986,87.1682,88.1969,567500.0],["2026-06-05",87.8773,88.7662,86.1395,87.8373,455900.0],["2026-06-08",87.6576,88.8461,87.4878,87.8074,575600.0],["2026-06-09",88.5664,91.3029,86.2494,88.3667,555700.0],["2026-06-10",87.318,88.5964,82.3144,82.8138,1062000.0],["2026-06-11",83.5029,89.7149,82.0797,89.0358,1080900.0],["2026-06-12",90.0645,92.4115,89.0857,91.4527,872200.0],["2026-06-15",96.7959,100.5111,95.877,96.5961,1624100.0],["2026-06-16",98.5236,103.2875,98.0942,102.3687,1110200.0],["2026-06-17",101.9592,104.8455,98.6984,99.063,916900.0],["2026-06-18",101.8394,106.793,100.4212,106.064,1565400.0],["2026-06-22",105.6945,106.8729,101.1203,102.149,915000.0],["2026-06-23",99.8519,101.0304,96.3964,96.4962,813200.0],["2026-06-24",96.706,99.1528,96.0169,96.726,1051000.0],["2026-06-25",98.1042,101.3101,96.696,98.6934,620400.0],["2026-06-26",98.0243,100.6309,97.2153,100.4811,1228400.0],["2026-06-29",99.2727,100.5111,96.5362,98.1242,653900.0],["2026-06-30",98.5836,99.822,97.2503,98.5037,563600.0],["2026-07-01",98.5536,99.782,93.4102,93.57,677800.0],["2026-07-02",95.005,95.665,91.46,92.78,548900.0],["2026-07-06",93.53,98.08,93.53,97.04,500345.89409],["2026-07-07",97.36,97.54,91.8,94.02,764597.146596],["2026-07-08",92.51,93.33,86.54,86.56,830795.575375],["2026-07-09",87.58,89.65,86.43,87.3,1193087.099974],["2026-07-10",87.5,89.855,87.07,89.16,417444.892306],["2026-07-13",89.03,90.53,86.12,86.72,424962.173913],["2026-07-14",88.17,88.74,86.25,87.17,492447.695456],["2026-07-15",87.75,88.37,86.27,87.17,633228.368177],["2026-07-16",86.43,92.11,86.43,91.81,724264.975524],["2026-07-17",89.69,91.31,88.11,89.78,1136870.751095],["2026-07-20",89.87,91.02,82.67,82.99,801610.218986],["2026-07-21",84.39,86.47,83.04,86.02,525100.040676],["2026-07-22",86.31,87.69,83.555,84.03,627128.970275],["2026-07-23",82.37,84.3,82.3,83.67,649282.971532],["2026-07-24",84.03,86.69,83.605,84.44,455306.898607],["2026-07-27",85.77,88.61,85.11,88.32,538892.498007],["2026-07-28",89.07,90.93,86.95,89.18,512898.412105],["2026-07-29",87.18,88,84.495,86.43,367785.957809],["2026-07-30",87.61,89.395,84.05,85.59,412345.832906],["2026-07-31",85.49,88.22,84.65,86.53,399202.703949],["2026-08-03",88.19,91.48,86.93,91.04,613346.592181],["2026-08-04",92.74,95.06,90.885,94.76,599206.021143],["2026-08-05",94.03,95.43,92,92.47,533713.461214],["2026-08-06",92,99.8899,92,94.51,1168772.989741],["2026-08-07",94.01,95.91,91.75,91.86,501495.231687],["2026-08-10",90.88,91.4125,85.9449,86.695,276958.775246],["2026-08-11",86.06,88.73,86.02,87.96,846284.650232],["2026-08-12",88.84,88.922,85.235,86.05,653705.622411],["2026-08-13",86.7,87,84.06,85.12,612588.058912],["2026-08-14",85.16,86.62,84.16,84.81,665330.434737],["2026-08-17",84.5,84.62,81.89,82.13,961462.947547],["2026-08-18",82.675,82.675,78.895,78.97,890649.253308],["2026-08-19",80.33,80.8131,77.695,78.89,1419792.324346],["2026-08-20",77.49,79.316,77.34,78.58,1129037.390418],["2026-08-21",79.35,81.79,77.7,81.4,863572.093123],["2026-08-24",81.45,82.8425,78.67,79.25,710885.760751],["2026-08-25",80.51,81.21,79.04,80.46,506927.318994],["2026-08-26",81.27,83.2,81.27,82.23,478487.155523],["2026-08-27",81.95,82.215,78.6,78.99,553285.841355],["2026-08-28",79.28,79.4,75.83,76.43,858912.649328],["2026-08-31",75.75,76.9,74.69,75.38,924637.204508],["2026-09-01",74.815,75.94,73.78,74.04,904238.685931],["2026-09-02",74.46,75.13,73.31,73.97,652351.178989],["2026-09-03",75.08,75.64,73.205,74.7,902638.028284],["2026-09-04",74.7,76.06,74.2885,75.02,644306.703917],["2026-09-08",75.16,75.485,73.7358,74.74,526934.493341],["2026-09-09",73.62,74.47,72.76,72.81,676149.498337],["2026-09-10",70.92,72.1,68.22,69.27,1153848.869636],["2026-09-11",70.94,71.37,70.09,70.69,791817.434475],["2026-09-14",68.44,69.03,67.21,67.52,1241021.093805]]}