{"t":"PHIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-28",27.9414,34.4611,27.9414,34.4611,900.0],["2023-06-29",31.667,31.667,28.8821,28.8821,900.0],["2023-06-30",29.3292,29.3292,29.3292,29.3292,100.0],["2023-07-03",27.988,27.988,27.988,27.988,800.0],["2023-07-05",27.839,34.4518,27.0473,34.2283,12492100.0],["2023-07-06",33.3714,33.893,29.3385,31.49,3237100.0],["2023-07-07",30.8287,32.7567,30.2978,30.9684,1974400.0],["2023-07-10",29.9905,30.1022,25.3429,25.7899,6616400.0],["2023-07-11",24.9144,26.3953,23.7595,24.7841,4230900.0],["2023-07-12",24.5698,25.0448,22.8095,23.7875,4643100.0],["2023-07-13",23.7502,25.9855,23.713,25.8831,3829800.0],["2023-07-14",25.4733,26.6841,25.1752,26.3674,2329300.0],["2023-07-17",26.3395,27.0007,25.2963,26.2463,1414400.0],["2023-07-18",24.989,26.3115,24.9424,25.5385,2240100.0],["2023-07-19",25.1939,25.8738,24.1414,24.337,2086500.0],["2023-07-20",24.1973,25.1659,24.1135,24.7282,1050000.0],["2023-07-21",24.8772,25.8132,24.7934,25.4267,1678800.0],["2023-07-24",25.2032,27.336,25.0635,26.8517,1177500.0],["2023-07-25",26.9914,27.7458,26.4978,26.9728,1388400.0],["2023-07-26",26.6096,27.0566,26.4047,26.6468,1007800.0],["2023-07-27",26.6748,27.0101,24.7747,25.0635,2015900.0],["2023-07-28",25.4267,26.3115,25.0076,25.464,1006100.0],["2023-07-31",25.464,26.5444,24.9796,26.4233,1056700.0],["2023-08-01",26.3208,27.364,26.0787,27.0659,502500.0],["2023-08-02",27.0101,28.3885,26.5397,27.8297,903400.0],["2023-08-03",27.7552,28.2302,26.8424,26.861,658500.0],["2023-08-04",26.9169,27.0846,25.8365,26.0694,664600.0],["2023-08-07",26.0507,27.3221,26.0507,26.5537,525300.0],["2023-08-08",26.1718,26.5071,25.8458,26.0042,363500.0],["2023-08-09",25.2497,26.5257,24.961,26.2743,647500.0],["2023-08-10",26.2929,27.0473,26.1299,26.7213,576500.0],["2023-08-11",26.5257,27.4851,26.2184,27.1125,532300.0],["2023-08-14",26.8517,27.336,26.1252,26.4792,448500.0],["2023-08-15",26.8983,27.0315,25.6968,26.0787,425700.0],["2023-08-16",25.6782,25.8365,24.9517,24.9983,793200.0],["2023-08-17",25.0169,25.3243,24.7189,24.7934,403800.0],["2023-08-18",24.6816,25.0821,24.6816,24.7002,434400.0],["2023-08-21",24.7561,24.9126,23.9458,24.1228,509800.0],["2023-08-22",23.9272,24.7561,23.9272,24.5326,308500.0],["2023-08-23",24.2159,24.8493,24.039,24.7189,624100.0],["2023-08-24",24.7002,24.8772,24.4581,24.6443,354600.0],["2023-08-25",24.514,25.4127,24.514,25.1845,246900.0],["2023-08-28",25.2218,25.8086,25.0914,25.2684,447900.0],["2023-08-29",25.3243,25.3522,24.4953,24.7747,496600.0],["2023-08-30",24.6443,25.2497,24.5745,24.961,280600.0],["2023-08-31",25.7527,26.6282,25.7527,25.8924,743300.0],["2023-09-01",25.9297,26.7306,25.8691,26.4326,483600.0],["2023-09-05",26.6002,26.8741,26.1998,26.2649,524500.0],["2023-09-06",26.1904,26.2743,25.5478,26.06,522100.0],["2023-09-07",25.7154,26.0694,25.3708,25.6223,376200.0],["2023-09-08",25.9203,26.3301,25.7341,25.9483,471500.0],["2023-09-11",25.9389,26.4088,24.8205,24.9427,562500.0],["2023-09-12",24.8111,24.9615,24.501,24.5762,567700.0],["2023-09-13",24.5762,25.4408,24.3694,24.8957,757300.0],["2023-09-14",25.2622,25.8167,24.9239,25.6381,606000.0],["2023-09-15",25.9295,27.358,25.7744,26.8317,3345800.0],["2023-09-18",26.6719,26.7565,25.4549,25.5348,535800.0],["2023-09-19",25.2716,25.7885,24.7641,24.7735,655700.0],["2023-09-20",24.7829,25.1588,24.5292,24.8017,536400.0],["2023-09-21",24.8111,25.1212,24.3365,24.5198,516000.0],["2023-09-22",24.3412,24.6137,24.172,24.3036,503500.0],["2023-09-25",24.2096,24.6137,23.9559,24.1626,321500.0],["2023-09-26",23.7773,24.1344,23.0349,23.1194,696400.0],["2023-09-27",23.2792,24.2848,23.1664,23.8995,1048500.0],["2023-09-28",23.7773,24.6325,23.6457,24.36,579700.0],["2023-09-29",24.36,25.2058,24.36,25.1776,600000.0],["2023-10-02",25.2528,25.6757,24.407,24.5574,820700.0],["2023-10-03",24.5855,25.0977,24.3412,24.3976,551900.0],["2023-10-04",24.2942,24.6889,24.1062,24.3882,430900.0],["2023-10-05",24.3412,24.7641,24.3271,24.7265,372100.0],["2023-10-06",24.6325,25.5996,24.3318,25.0837,389600.0],["2023-10-09",24.8393,25.4408,24.6983,24.9239,263800.0],["2023-10-10",24.9897,25.9295,24.9897,25.7791,378900.0],["2023-10-11",25.8355,26.1268,25.6099,26.0799,225700.0],["2023-10-12",26.1456,26.2584,25.3045,25.7415,405600.0],["2023-10-13",25.8919,26.1315,25.3938,25.6569,394200.0],["2023-10-16",25.6616,26.3148,25.6616,25.7791,438400.0],["2023-10-17",25.5536,26.7847,25.5536,26.3148,765100.0],["2023-10-18",26.0611,26.2161,25.7133,25.8449,228000.0],["2023-10-19",25.6851,25.9389,24.6607,24.7077,405500.0],["2023-10-20",24.6889,24.9286,24.1908,24.8205,370200.0],["2023-10-23",24.7077,25.0931,24.36,24.5104,385200.0],["2023-10-24",24.5574,25.3092,24.4446,25.1306,332800.0],["2023-10-25",24.8487,24.891,24.0405,24.3788,478300.0],["2023-10-26",24.3036,25.0743,23.8431,23.9277,292300.0],["2023-10-27",23.8337,24.2002,23.7867,23.9747,381200.0],["2023-10-30",24.2848,24.6325,23.7773,24.0781,454900.0],["2023-10-31",23.9371,24.5668,23.8995,24.3224,246500.0],["2023-11-01",24.172,24.4728,23.6363,24.313,389600.0],["2023-11-02",24.6231,24.7594,23.6457,24.3318,351000.0],["2023-11-03",24.7265,25.4596,24.6231,25.14,503700.0],["2023-11-06",24.3412,25.6616,23.9841,24.6795,733100.0],["2023-11-07",23.6081,24.5667,23.5611,24.3976,592800.0],["2023-11-08",24.3318,24.3318,22.6495,23.0818,1329800.0],["2023-11-09",22.8093,23.392,22.377,22.4992,696500.0],["2023-11-10",22.7153,23.0818,22.3488,22.8563,450000.0],["2023-11-13",22.4522,22.9785,22.048,22.5931,516300.0],["2023-11-14",23.0724,24.2566,23.0724,23.9935,627000.0],["2023-11-15",23.9183,24.7359,23.9183,24.1626,601800.0],["2023-11-16",24.0405,24.3694,23.5893,24.1156,491600.0],["2023-11-17",24.4352,24.6043,24.0405,24.3224,401000.0],["2023-11-20",24.2566,24.4869,23.9747,24.0217,438300.0],["2023-11-21",23.9183,24.4916,23.8807,24.2002,499800.0],["2023-11-22",24.3318,24.5386,23.8807,24.0311,354700.0],["2023-11-24",24.0499,24.7077,23.9559,24.2566,233600.0],["2023-11-27",24.1908,24.3459,23.9653,23.9841,552500.0],["2023-11-28",23.8619,24.8957,23.6739,24.3694,994800.0],["2023-11-29",24.5574,25.1494,24.219,24.454,541600.0],["2023-11-30",24.7671,25.1182,24.1313,24.1978,548600.0],["2023-12-01",24.1883,25.5073,24.0934,25.3744,348000.0],["2023-12-04",25.0708,26.2759,25.0708,25.8584,390100.0],["2023-12-05",25.7445,25.8299,25.2226,25.2795,376500.0],["2023-12-06",25.5263,25.6259,24.7481,25.0044,676600.0],["2023-12-07",25.1657,25.308,24.7529,25.2606,672900.0],["2023-12-08",25.3744,25.6971,24.9284,25.2416,585400.0],["2023-12-11",25.1752,25.6876,25.0044,25.6781,851100.0],["2023-12-12",25.3839,25.8299,25.0328,25.6781,761600.0],["2023-12-13",25.6212,26.0861,24.9569,26.0387,996600.0],["2023-12-14",26.2949,27.5,26.2949,27.4336,608100.0],["2023-12-15",27.7847,27.7942,26.646,27.0825,1956000.0],["2023-12-18",26.8548,26.9022,26.404,26.8073,422100.0],["2023-12-19",26.8073,28.3636,26.684,28.2497,859700.0],["2023-12-20",28.2023,29.0563,27.8417,28.2971,953600.0],["2023-12-21",28.3161,28.7052,27.6471,28.392,375200.0],["2023-12-22",28.392,29.1056,28.1263,28.6388,341600.0],["2023-12-26",28.7431,29.2271,28.6245,28.9994,200500.0],["2023-12-27",29.1132,29.4928,28.9529,29.1227,456400.0],["2023-12-28",29.0943,29.2935,28.7811,29.0468,303700.0],["2023-12-29",28.914,29.1037,28.7431,28.7431,222900.0],["2024-01-02",28.4395,29.1986,28.1643,28.9614,496200.0],["2024-01-03",28.4869,28.4869,27.073,27.1015,583100.0],["2024-01-04",26.9876,27.073,26.4885,26.7883,576300.0],["2024-01-05",26.8738,27.519,26.8073,27.0256,363700.0],["2024-01-08",27.2249,27.5949,27.0256,27.5,297800.0],["2024-01-09",27.2154,27.5854,27.0635,27.2059,285400.0],["2024-01-10",27.1395,27.6614,26.8832,27.6139,364000.0],["2024-01-11",27.6139,28.2117,27.2619,28.0125,419800.0],["2024-01-12",28.4585,28.5818,27.3862,27.576,326100.0],["2024-01-16",27.4811,27.7183,27.2438,27.3197,372500.0],["2024-01-17",26.7694,27.2913,26.5796,26.9686,537300.0],["2024-01-18",27.2533,27.2533,26.4372,26.9876,426400.0],["2024-01-19",27.0446,27.4146,26.7902,27.3292,240800.0],["2024-01-22",27.4052,28.1169,27.4052,28.0125,517900.0],["2024-01-23",28.4205,28.7716,27.9859,28.2497,280300.0],["2024-01-24",28.6483,28.6483,27.7705,27.9081,266300.0],["2024-01-25",28.2592,28.4205,27.7088,28.2023,297800.0],["2024-01-26",28.1548,28.914,28.022,28.1263,315500.0],["2024-01-29",28.0409,28.3161,27.6234,28.2212,457600.0],["2024-01-30",28.1453,29.1322,27.984,29.0183,414100.0],["2024-01-31",28.9519,29.5877,28.6293,28.6957,344300.0],["2024-02-01",28.914,29.3315,28.5154,29.2366,359700.0],["2024-02-02",28.9519,29.73,28.838,29.4359,318900.0],["2024-02-05",29.1797,29.5497,28.6577,29.3315,286900.0],["2024-02-06",29.3125,29.5687,29.0753,29.4359,525900.0],["2024-02-07",29.5782,29.5782,28.003,28.5628,455500.0],["2024-02-08",28.4964,28.7526,27.9176,28.5059,658800.0],["2024-02-09",28.5439,28.7621,28.1833,28.5534,391800.0],["2024-02-12",28.7052,29.8534,28.7052,29.7111,239600.0],["2024-02-13",29.0943,29.6351,28.5581,29.2081,358300.0],["2024-02-14",29.5592,29.5811,28.8143,29.3694,283000.0],["2024-02-15",29.4928,30.3279,29.4881,30.2614,498500.0],["2024-02-16",30.1665,30.4417,29.9103,30.1096,347300.0],["2024-02-20",29.9957,30.0859,29.6636,29.8534,1204300.0],["2024-02-21",29.9198,33.5732,29.8866,32.3111,1308300.0],["2024-02-22",32.2922,33.4783,32.2067,33.0228,1025900.0],["2024-02-23",33.0993,33.5963,32.4207,33.4434,572900.0],["2024-02-26",33.3478,33.7158,32.975,33.2331,558800.0],["2024-02-27",33.5963,33.8448,32.3442,32.6405,539600.0],["2024-02-28",32.4493,32.6883,32.0192,32.0384,845100.0],["2024-02-29",32.5258,33.2522,32.2343,32.7074,669900.0],["2024-03-01",32.8508,34.2845,32.8508,33.7875,1086800.0],["2024-03-04",33.883,33.9977,32.9559,33.3287,653200.0],["2024-03-05",33.0897,33.7636,32.7552,32.7648,521000.0],["2024-03-06",32.9273,33.5676,32.7361,33.4338,600600.0],["2024-03-07",33.4338,34.3132,32.3347,32.6692,931900.0],["2024-03-08",32.9177,33.6632,32.4111,32.5927,561900.0],["2024-03-11",34.4565,35.3387,33.1375,34.3132,1047800.0],["2024-03-12",34.4087,35.2881,34.3036,34.6859,877700.0],["2024-03-13",34.7911,36.3203,34.7911,36.0527,1898000.0],["2024-03-14",35.7469,36.2248,34.8398,35.2021,1040800.0],["2024-03-15",35.3263,35.9093,34.2558,34.6859,9165100.0],["2024-03-18",35.6895,35.9476,34.6286,35.1829,998600.0],["2024-03-19",35.1351,35.4171,34.6764,34.8866,459600.0],["2024-03-20",34.8102,35.68,34.6764,35.5079,353000.0],["2024-03-21",35.5079,36.5402,35.3454,36.5211,508100.0],["2024-03-22",36.2056,36.4159,35.9093,36.1387,311700.0],["2024-03-25",35.8998,36.3729,35.766,35.938,273200.0],["2024-03-26",36.0336,36.3203,35.809,35.9858,237200.0],["2024-03-27",36.1483,36.5211,36.1387,36.1961,401900.0],["2024-03-28",36.3203,37.0611,36.3203,36.7313,394000.0],["2024-04-01",36.9129,37.9261,36.4541,37.8209,637400.0],["2024-04-02",37.5533,37.8018,36.9464,37.6967,534400.0],["2024-04-03",37.5151,37.9146,37.2857,37.5342,288300.0],["2024-04-04",37.8305,38.208,36.349,36.4255,379400.0],["2024-04-05",36.3012,36.6644,35.9189,36.0336,561000.0],["2024-04-08",36.2917,36.846,36.2917,36.846,464600.0],["2024-04-09",37.1901,38.3466,37.171,38.3084,761400.0],["2024-04-10",37.5915,38.2367,36.9512,37.0467,741100.0],["2024-04-11",37.1232,37.2952,35.8138,35.938,555300.0],["2024-04-12",36.0145,36.1961,35.3741,35.8042,407200.0],["2024-04-15",35.8998,36.0432,34.6955,34.8197,722800.0],["2024-04-16",34.6286,35.3359,34.5043,34.8866,528300.0],["2024-04-17",35.03,35.3645,34.6286,34.8293,452900.0],["2024-04-18",34.9727,36.2439,34.8006,35.6226,553200.0],["2024-04-19",35.5461,36.5019,35.5079,35.8042,503900.0],["2024-04-22",35.7373,37.1662,35.3932,36.9798,436600.0],["2024-04-23",36.6931,37.668,36.6883,37.1519,502900.0],["2024-04-24",36.6835,37.6584,36.6835,37.0181,734300.0],["2024-04-25",37.582,37.582,35.895,36.6262,791100.0],["2024-04-26",36.9034,37.4099,36.5306,37.1328,436200.0],["2024-04-29",37.085,39.2164,36.9177,38.7863,909500.0],["2024-04-30",38.4135,39.0444,37.1423,37.2761,713200.0],["2024-05-01",37.2761,39.1973,37.2761,38.9392,836700.0],["2024-05-02",39.1877,40.2678,39.1495,39.4745,728300.0],["2024-05-03",40.0479,40.1435,38.8341,39.2642,719100.0],["2024-05-06",39.4936,40.9177,39.3397,40.4398,815300.0],["2024-05-07",40.5354,40.9751,40.4188,40.6597,535900.0],["2024-05-08",40.4207,41.0993,40.3051,40.803,671400.0],["2024-05-09",40.7552,41.4147,40.7552,41.042,570100.0],["2024-05-10",41.2905,41.7588,41.0706,41.7493,438800.0],["2024-05-13",42.1794,42.4661,41.214,41.3478,595000.0],["2024-05-14",41.6632,42.0742,41.1662,41.711,609900.0],["2024-05-15",41.8353,42.4852,41.5868,42.2176,506600.0],["2024-05-16",42.1411,42.6859,42.0503,42.447,693100.0],["2024-05-17",42.3801,43.3646,42.2797,42.9918,958100.0],["2024-05-20",43.0205,44.0394,42.9822,43.1256,517300.0],["2024-05-21",42.9345,43.2785,42.275,42.6095,588000.0],["2024-05-22",42.3897,42.7815,42.3514,42.4948,472400.0],["2024-05-23",42.6294,42.6745,41.9469,42.2257,440700.0],["2024-05-24",42.2833,43.6242,42.1199,43.5906,575800.0],["2024-05-28",43.6002,44.1577,43.2589,43.7828,738600.0],["2024-05-29",43.2926,43.7347,42.0574,42.3025,578000.0],["2024-05-30",42.5525,43.2541,42.4852,43.0138,787400.0],["2024-05-31",43.1292,43.2541,42.4756,43.0235,696600.0],["2024-06-03",44.2634,44.2634,43.0667,43.5233,564400.0],["2024-06-04",42.9658,43.1869,41.4567,41.7258,483500.0],["2024-06-05",42.0719,42.3074,41.4951,41.9565,436500.0],["2024-06-06",41.8027,41.9565,40.88,41.1587,542400.0],["2024-06-07",40.8031,42.2641,40.4003,41.9661,603800.0],["2024-06-10",41.7354,42.1007,40.9088,41.2933,650800.0],["2024-06-11",41.1107,41.2741,40.0053,40.928,673600.0],["2024-06-12",41.5336,41.8316,40.0918,40.2936,602500.0],["2024-06-13",39.9764,40.236,39.1017,39.9092,601800.0],["2024-06-14",39.2748,39.7265,38.9576,39.2748,660700.0],["2024-06-17",38.9191,39.7361,38.7557,39.0441,522400.0],["2024-06-18",38.9672,39.3901,38.7365,39.3517,435400.0],["2024-06-20",39.2555,39.3228,38.5635,38.7557,395900.0],["2024-06-21",38.7942,38.8518,37.9195,38.2559,1483700.0],["2024-06-24",38.2559,39.5247,38.0252,39.3324,724400.0],["2024-06-25",39.3228,39.3997,38.2751,38.698,543200.0],["2024-06-26",38.4385,38.7365,37.7176,37.7561,642700.0],["2024-06-27",37.6984,37.7849,37.0736,37.2755,506900.0],["2024-06-28",37.362,38.2655,37.0448,37.833,7294200.0],["2024-07-01",38.3039,38.6788,37.9002,38.1213,697100.0],["2024-07-02",38.1405,38.5731,37.0304,37.5638,834000.0],["2024-07-03",37.8041,38.9672,37.6215,38.5443,422400.0],["2024-07-05",38.3616,38.7365,38.0012,38.1502,646700.0],["2024-07-08",38.4962,38.8614,38.1838,38.3232,427400.0],["2024-07-09",38.2271,39.4045,37.6792,38.9287,615100.0],["2024-07-10",39.7265,39.8611,38.9672,39.2459,620000.0],["2024-07-11",39.9572,40.6108,39.6208,40.457,667100.0],["2024-07-12",40.6973,41.3125,40.4859,40.6108,623100.0],["2024-07-15",40.9953,41.7335,40.7262,41.524,579100.0],["2024-07-16",41.7354,44.4653,41.7354,44.4653,931200.0],["2024-07-17",44.0712,44.7873,43.6915,44.6671,713200.0],["2024-07-18",44.4364,45.6668,43.754,44.4364,570600.0],["2024-07-19",43.927,44.8593,42.8312,43.1292,745900.0],["2024-07-22",43.4175,43.4175,42.3026,42.812,517100.0],["2024-07-23",42.3987,42.5429,40.9184,41.5432,637800.0],["2024-07-24",41.572,42.9081,41.3702,42.1103,764100.0],["2024-07-25",42.1103,42.5525,40.2936,41.4086,813100.0],["2024-07-26",42.8889,42.9225,42.0815,42.6774,655900.0],["2024-07-29",42.9177,43.1196,40.6589,41.1299,1026300.0],["2024-07-30",37.2658,40.5051,37.2658,40.236,1591000.0],["2024-07-31",40.6877,43.6386,40.6252,42.9658,1007100.0],["2024-08-01",42.4371,42.9658,41.4375,42.0911,720400.0],["2024-08-02",42.8216,43.2541,39.2969,40.7454,974900.0],["2024-08-05",38.6692,40.1014,38.1261,39.3709,752100.0],["2024-08-06",39.2075,42.1103,39.2075,41.3606,696900.0],["2024-08-07",42.216,42.216,40.285,40.8896,583700.0],["2024-08-08",41.2933,42.6678,40.8704,42.0334,498000.0],["2024-08-09",41.7835,42.6197,41.2789,41.3029,567700.0],["2024-08-12",41.351,41.9373,40.8079,41.3702,491600.0],["2024-08-13",41.4951,42.5332,41.399,41.5913,432000.0],["2024-08-14",41.6201,42.7831,41.202,42.5909,652700.0],["2024-08-15",43.5906,43.7444,42.5236,43.1388,549300.0],["2024-08-16",43.1676,44.2634,43.1003,43.7251,500400.0],["2024-08-19",44.0519,44.8978,43.9846,44.6767,474200.0],["2024-08-20",44.571,45.0996,44.1384,44.1577,419400.0],["2024-08-21",44.5229,46.3396,43.975,45.5322,567700.0],["2024-08-22",45.5322,45.6139,44.6094,44.9651,362900.0],["2024-08-23",45.1584,46.9655,44.8018,46.6852,490200.0],["2024-08-26",46.9655,47.6516,46.6466,47.2167,347500.0],["2024-08-27",46.9075,47.0621,46.0281,46.7722,425000.0],["2024-08-28",46.5016,46.9268,45.7672,45.9894,372700.0],["2024-08-29",46.1634,47.1008,45.9121,46.2697,569400.0],["2024-08-30",46.4919,46.5403,45.6319,46.347,597400.0],["2024-09-03",45.3806,45.5159,44.1147,44.8298,557900.0],["2024-09-04",45.4193,46.318,44.5689,46.1247,632100.0],["2024-09-05",46.3567,46.3567,44.4964,45.6995,449100.0],["2024-09-06",45.8831,46.3856,44.5109,44.6365,559300.0],["2024-09-09",44.7911,45.0037,44.1775,44.7042,344600.0],["2024-09-10",44.7042,44.8491,42.955,43.8634,421300.0],["2024-09-11",43.5542,44.0567,42.3849,43.9407,465700.0],["2024-09-12",44.0567,44.8153,43.4382,43.7475,345000.0],["2024-09-13",44.2693,44.7863,43.9987,44.3273,421800.0],["2024-09-16",44.4529,44.8588,42.955,44.2403,716400.0],["2024-09-17",44.7332,46.8108,44.6945,46.4436,692400.0],["2024-09-18",46.5693,47.6564,45.7672,46.202,664200.0],["2024-09-19",47.6902,48.6373,47.1297,47.8932,698100.0],["2024-09-20",46.7335,50.4396,46.7335,48.3474,3606000.0],["2024-09-23",48.2797,49.2461,47.9705,48.2121,872100.0],["2024-09-24",48.9755,49.7486,48.6953,48.9948,696200.0],["2024-09-25",48.1444,48.1444,45.0134,45.0907,1035300.0],["2024-09-26",46.0184,46.1296,44.9892,45.2647,749600.0],["2024-09-27",45.9604,46.3373,45.1004,45.4096,491500.0],["2024-09-30",44.5302,44.9844,43.8441,44.4819,528400.0],["2024-10-01",44.4529,44.5399,43.6218,44.0277,333500.0],["2024-10-02",43.9697,44.7235,43.8373,44.6075,349500.0],["2024-10-03",43.7281,44.4239,43.3319,43.9117,264800.0],["2024-10-04",44.3273,44.8008,43.7765,43.9117,304000.0],["2024-10-07",43.7185,43.7185,42.6651,43.013,386700.0],["2024-10-08",43.5155,43.6412,42.7424,43.042,337700.0],["2024-10-09",42.926,43.6605,42.6748,43.4286,254500.0],["2024-10-10",43.0517,43.3561,42.6265,43.2933,210000.0],["2024-10-11",43.071,44.2693,42.9164,44.0567,331200.0],["2024-10-14",43.9697,44.3563,43.5928,44.163,287600.0],["2024-10-15",43.9601,44.4771,43.5542,43.5639,310600.0],["2024-10-16",44.0857,44.7235,43.6218,44.5592,523100.0],["2024-10-17",44.5206,44.5206,43.7958,44.221,223400.0],["2024-10-18",44.6462,44.6462,44.0954,44.221,348100.0],["2024-10-21",44.3079,44.4432,43.3899,43.4865,218600.0],["2024-10-22",43.5928,44.1388,43.3223,44.0374,277100.0],["2024-10-23",43.4092,43.8151,43.0034,43.5059,241000.0],["2024-10-24",43.9987,44.076,42.8391,43.2739,395400.0],["2024-10-25",43.6895,44.0953,42.9937,43.187,271900.0],["2024-10-28",43.5639,44.4529,43.4865,44.3466,246100.0],["2024-10-29",43.7861,44.25,43.3319,43.9697,302100.0],["2024-10-30",43.9117,44.2983,42.9937,43.0034,569800.0],["2024-10-31",44.6945,45.2743,42.9744,45.0134,984700.0],["2024-11-01",45.9025,46.4919,43.4769,44.3563,525500.0],["2024-11-04",44.3563,44.4529,43.0517,43.9311,473700.0],["2024-11-05",43.9214,45.1294,43.9214,45.11,288600.0],["2024-11-06",47.4776,49.7099,47.3056,49.594,614800.0],["2024-11-07",49.6326,51.0339,48.961,49.2171,451300.0],["2024-11-08",49.0142,50.4444,48.9562,50.3188,404800.0],["2024-11-11",51.1692,51.9133,50.3478,51.0919,374200.0],["2024-11-12",50.3864,50.9855,49.7776,50.8309,426600.0],["2024-11-13",51.3624,51.6958,50.1545,50.5314,354200.0],["2024-11-14",50.5604,51.2561,49.9776,50.3478,309400.0],["2024-11-15",50.7053,51.5654,50.5024,50.6087,414100.0],["2024-11-18",50.8696,51.7055,50.657,51.3141,448700.0],["2024-11-19",50.483,51.3141,50.2028,50.3574,447000.0],["2024-11-20",49.9709,51.0629,49.3427,50.9662,437800.0],["2024-11-21",51.1112,52.7153,51.1112,52.3675,534500.0],["2024-11-22",52.4351,53.6721,52.1616,53.2082,455000.0],["2024-11-25",53.6256,55.5575,53.3344,54.7226,797800.0],["2024-11-26",54.3634,54.577,53.6742,54.0042,295300.0],["2024-11-27",54.2081,54.8391,53.3053,53.6353,291100.0],["2024-11-29",54.0431,54.8973,53.98,54.4411,201400.0],["2024-12-02",54.7906,55.3633,54.3294,54.6547,576100.0],["2024-12-03",54.7711,55.009,53.5383,53.6742,394900.0],["2024-12-04",53.6936,54.1693,52.3151,52.6646,433300.0],["2024-12-05",52.4607,52.7432,50.888,51.6258,437400.0],["2024-12-06",52.3054,52.3054,51.0531,51.8491,376900.0],["2024-12-09",51.9268,52.2957,51.024,51.4996,393300.0],["2024-12-10",51.4511,52.7908,50.9851,52.1209,351100.0],["2024-12-11",52.8102,52.8102,51.4414,52.0044,374200.0],["2024-12-12",51.9268,52.2568,51.4511,51.7617,462300.0],["2024-12-13",51.5773,52.0821,50.4803,51.1307,587400.0],["2024-12-16",50.8978,51.2472,49.3736,50.3832,848600.0],["2024-12-17",50.0823,50.4318,49.2183,49.4416,583100.0],["2024-12-18",49.6746,50.4512,46.7622,46.7914,709500.0],["2024-12-19",47.6165,48.2184,45.7429,46.1215,741300.0],["2024-12-20",45.5197,46.4516,44.8411,45.7235,4071300.0],["2024-12-23",45.6264,46.5778,45.0197,46.238,517900.0],["2024-12-24",46.4419,46.8787,45.8691,46.6263,201800.0],["2024-12-26",46.3448,47.5486,46.2186,47.2379,252500.0],["2024-12-27",46.7331,47.3059,46.3836,46.8205,243100.0],["2024-12-30",46.3642,46.4467,45.3837,46.0924,218800.0],["2024-12-31",46.3934,47.4272,46.238,46.7622,365300.0],["2025-01-02",47.0535,47.9563,46.8399,46.8884,376700.0],["2025-01-03",47.4806,47.6748,46.8254,46.937,452100.0],["2025-01-06",47.3641,47.9612,46.1652,46.2477,531600.0],["2025-01-07",46.3934,46.6846,45.3838,45.7624,380900.0],["2025-01-08",45.3837,46.6069,45.1313,46.4322,319400.0],["2025-01-10",45.6459,46.471,45.5876,45.908,351900.0],["2025-01-13",45.4614,47.17,45.374,46.9467,338400.0],["2025-01-14",47.1991,48.5194,47.1991,48.3932,429700.0],["2025-01-15",49.8299,50.888,49.5095,50.4609,405700.0],["2025-01-16",50.1114,50.4415,49.5726,49.7328,350500.0],["2025-01-17",50.2667,50.9075,49.8396,49.9076,319800.0],["2025-01-21",50.2959,50.5143,48.83,49.3542,412600.0],["2025-01-22",49.6746,50.4124,49.3542,49.4901,429800.0],["2025-01-23",49.2669,49.9561,48.4223,48.8397,463100.0],["2025-01-24",48.9077,49.7425,48.5582,49.2183,358700.0],["2025-01-27",49.2766,49.6843,48.5096,48.6941,376700.0],["2025-01-28",48.7718,49.3202,48.2087,48.8009,279100.0],["2025-01-29",48.7329,49.0533,48.1699,48.5096,218200.0],["2025-01-30",49.4125,50.4124,49.063,50.1017,310500.0],["2025-01-31",49.6843,50.1794,48.7038,49.4028,372400.0],["2025-02-03",47.7621,48.7815,46.6652,47.5486,541000.0],["2025-02-04",47.1214,48.8397,47.0962,48.6553,312700.0],["2025-02-05",48.9174,50.2182,48.3349,49.9464,386500.0],["2025-02-06",50.1114,50.9657,48.0825,48.8882,585200.0],["2025-02-07",49.228,49.3445,47.9078,48.4708,326100.0],["2025-02-10",48.5291,48.7329,47.4709,47.8495,410400.0],["2025-02-11",47.3253,48.6747,47.1748,48.0825,348700.0],["2025-02-12",47.8204,48.0048,47.0535,47.5874,648100.0],["2025-02-13",49.6552,51.9899,47.2185,47.7622,833700.0],["2025-02-14",47.733,50.4706,47.5097,50.2279,653300.0],["2025-02-18",50.3444,51.9268,49.6163,51.5482,984100.0],["2025-02-19",50.4997,52.917,50.4512,51.7423,735300.0],["2025-02-20",51.7617,52.1403,50.8783,51.587,365700.0],["2025-02-21",51.8685,52.1112,48.9659,49.1795,445900.0],["2025-02-24",49.4222,50.0338,49.0533,49.228,404500.0],["2025-02-25",49.4125,49.7717,48.2184,48.5096,491800.0],["2025-02-26",48.83,49.9852,48.1893,48.665,460700.0],["2025-02-27",48.4708,49.2377,47.7379,47.8592,346300.0],["2025-02-28",47.7909,48.728,47.3419,48.1325,663900.0],["2025-03-03",48.2302,48.6596,45.7801,46.1901,576500.0],["2025-03-04",45.2335,45.3594,43.9645,44.433,580800.0],["2025-03-05",44.7259,45.7215,44.433,45.0968,519100.0],["2025-03-06",44.4916,44.7356,42.5882,42.9689,898200.0],["2025-03-07",42.8127,44.3745,42.0611,42.1489,1577600.0],["2025-03-10",41.6023,42.4027,39.406,39.9331,1805100.0],["2025-03-11",40.0503,42.1684,39.8794,41.2704,1091200.0],["2025-03-12",41.9927,42.7639,40.675,41.1533,500200.0],["2025-03-13",41.1142,41.3583,39.3963,39.7281,786500.0],["2025-03-14",40.3431,41.983,40.021,41.8561,671400.0],["2025-03-17",41.4363,41.6609,40.4602,41.5632,906800.0],["2025-03-18",41.8366,42.7736,41.411,42.1001,532200.0],["2025-03-19",42.0318,43.2324,41.9342,43.0469,541900.0],["2025-03-20",42.4027,43.6424,42.4027,43.1153,556900.0],["2025-03-21",42.4906,43.8083,42.227,43.4472,3242400.0],["2025-03-24",44.3257,45.1066,43.8425,44.1109,443200.0],["2025-03-25",43.7107,44.7942,43.7107,44.3354,436000.0],["2025-03-26",44.4135,45.2432,44.4135,44.6771,434000.0],["2025-03-27",44.3452,44.3549,42.8956,43.2031,540700.0],["2025-03-28",43.4374,43.8669,41.9439,42.0708,331000.0],["2025-03-31",41.3095,41.9049,40.5676,41.4168,493000.0],["2025-04-01",41.2802,42.3197,41.1679,41.8951,366000.0],["2025-04-02",41.2606,42.9689,41.2606,42.8908,365800.0],["2025-04-03",39.9038,41.4949,38.7423,38.7423,657400.0],["2025-04-04",36.9169,37.649,35.3873,37.1121,592500.0],["2025-04-07",36.0384,39.3963,35.7163,37.5611,791700.0],["2025-04-08",38.6934,39.2986,36.0677,36.7412,634300.0],["2025-04-09",36.5753,41.6462,36.4337,39.9038,932900.0],["2025-04-10",38.9472,38.9472,36.3117,37.0926,499900.0],["2025-04-11",36.8974,37.8735,36.1458,37.5514,576600.0],["2025-04-14",38.3128,38.3128,36.4874,37.7369,434400.0],["2025-04-15",37.7759,38.7715,37.4391,38.5177,520500.0],["2025-04-16",38.059,40.1869,38.059,39.8941,847400.0],["2025-04-17",39.8648,40.8995,39.6061,40.2162,498700.0],["2025-04-21",39.7672,39.9917,39.0546,39.6988,325100.0],["2025-04-22",40.4993,41.0557,39.7379,40.9288,348900.0],["2025-04-23",42.2563,42.9786,41.3192,41.6609,584100.0],["2025-04-24",42.0611,43.1055,41.8366,42.9591,410300.0],["2025-04-25",38.547,41.2997,37.5221,39.8355,873200.0],["2025-04-28",40.0014,40.9385,39.3914,39.8355,406400.0],["2025-04-29",39.4451,40.4212,39.1522,39.9917,372900.0],["2025-04-30",38.9082,39.2908,37.854,39.1913,526800.0],["2025-05-01",39.1327,40.1576,38.3518,39.4646,339800.0],["2025-05-02",41.6023,41.9439,40.6359,40.8995,721500.0],["2025-05-05",39.9526,41.4168,39.9526,40.9385,321700.0],["2025-05-06",40.4407,41.6511,40.0991,40.3919,380500.0],["2025-05-07",40.7726,40.8214,39.3963,39.9331,468900.0],["2025-05-08",40.4895,41.5486,39.9038,40.9483,364500.0],["2025-05-09",40.7823,41.8902,40.4212,40.7238,413600.0],["2025-05-12",43.1446,43.5936,42.227,42.3832,529400.0],["2025-05-13",42.7346,43.9645,42.5686,43.7302,365900.0],["2025-05-14",43.496,43.9157,42.7834,43.2617,449100.0],["2025-05-15",44.0621,44.0621,42.924,43.3593,274200.0],["2025-05-16",43.4667,43.5936,42.8029,43.1446,309000.0],["2025-05-19",42.4613,43.1836,42.2202,43.0665,364100.0],["2025-05-20",42.6955,43.3984,42.6663,42.9493,415400.0],["2025-05-21",42.1099,42.678,41.3875,41.4266,411400.0],["2025-05-22",41.2509,42.1099,41.1923,41.8268,390100.0],["2025-05-23",40.8312,41.9439,40.8312,41.8073,373000.0],["2025-05-27",42.5882,43.7302,41.9683,43.125,680500.0],["2025-05-28",43.2031,43.3495,42.6858,42.842,352100.0],["2025-05-29",43.1934,43.1934,42.269,42.7151,435600.0],["2025-05-30",42.2075,42.9493,42.1489,42.3637,630700.0],["2025-06-02",42.3342,42.511,41.7203,41.8431,379600.0],["2025-06-03",41.6859,42.4472,41.6859,42.2163,350600.0],["2025-06-04",42.177,42.2851,40.7528,40.8117,577900.0],["2025-06-05",40.8216,41.735,40.5465,41.7252,638300.0],["2025-06-06",42.4226,42.6289,41.8529,41.9708,350800.0],["2025-06-09",42.1181,43.1494,42.069,42.6092,396000.0],["2025-06-10",43.1102,43.8665,42.8253,43.2673,361300.0],["2025-06-11",43.3066,44.004,42.6976,43.2968,462400.0],["2025-06-12",42.7664,43.2742,42.3833,43.0119,263400.0],["2025-06-13",42.0592,42.2065,41.2341,41.3225,462100.0],["2025-06-16",41.7841,42.182,40.8805,42.0395,574300.0],["2025-06-17",41.7743,42.6976,41.2243,41.4011,611100.0],["2025-06-18",41.3913,42.1898,41.3471,41.8627,516500.0],["2025-06-20",42.2556,42.6092,41.1997,41.8136,1390400.0],["2025-06-23",41.7547,41.9904,40.851,41.9118,453100.0],["2025-06-24",42.344,42.6289,41.9806,42.2458,334400.0],["2025-06-25",42.1967,42.9825,41.9217,42.7958,342200.0],["2025-06-26",43.0119,43.9009,42.8155,43.7683,231100.0],["2025-06-27",44.1906,44.3232,43.6111,43.8468,784000.0],["2025-06-30",43.9058,44.1317,43.4873,43.6995,281100.0],["2025-07-01",43.6602,46.6953,43.4736,46.1354,575900.0],["2025-07-02",46.4792,46.9998,45.605,46.9802,433400.0],["2025-07-03",46.9998,47.3141,46.3859,46.5087,179000.0],["2025-07-07",45.9979,46.9212,45.8702,46.2435,464100.0],["2025-07-08",46.3122,46.546,46.1453,46.2828,302500.0],["2025-07-09",46.4497,47.0735,46.1845,47.0686,339800.0],["2025-07-10",46.7248,47.8249,46.7248,47.5597,314000.0],["2025-07-11",47.3632,47.8003,47.0587,47.4025,284300.0],["2025-07-14",47.7463,48.2256,47.2454,48.0803,381200.0],["2025-07-15",48.2472,48.3553,47.0391,47.1078,501600.0],["2025-07-16",47.4123,47.8936,46.3446,47.6579,486200.0],["2025-07-17",47.3632,48.0557,47.3632,47.5007,315000.0],["2025-07-18",47.9133,47.9231,47.157,47.432,434200.0],["2025-07-21",47.7365,47.8445,47.2159,47.265,308500.0],["2025-07-22",47.098,47.8052,45.9488,46.9212,469500.0],["2025-07-23",47.373,48.0999,46.9802,48.0606,684100.0],["2025-07-24",49.3179,51.0466,47.6579,49.0134,837300.0],["2025-07-25",49.4652,51.6163,48.9151,51.4297,646100.0],["2025-07-28",51.469,53.3352,51.0908,52.8932,652200.0],["2025-07-29",53.6102,53.6102,52.4856,52.7557,533700.0],["2025-07-30",52.7164,53.0307,49.7893,50.3296,506300.0],["2025-07-31",50.3099,50.4425,48.9593,49.7992,540300.0],["2025-08-01",49.033,49.534,48.0704,48.6401,483400.0],["2025-08-04",48.8562,48.8906,48.4633,48.6696,280300.0],["2025-08-05",48.7973,49.976,48.5517,49.8679,404800.0],["2025-08-06",49.2393,50.2215,49.2393,49.6911,421200.0],["2025-08-07",49.9563,50.3983,49.3817,50.2412,409900.0],["2025-08-08",50.3688,51.5279,50.251,51.0957,376800.0],["2025-08-11",51.3413,51.9699,51.1546,51.7833,332900.0],["2025-08-12",52.1172,53.8018,52.1172,53.62,408300.0],["2025-08-13",53.9933,55.2898,53.6348,55.0541,418300.0],["2025-08-14",54.6219,54.9657,54.1554,54.8969,378500.0],["2025-08-15",55.0345,55.0345,54.1455,54.2978,295200.0],["2025-08-18",54.2388,54.67,53.9098,54.0522,293500.0],["2025-08-19",54.4648,54.8134,53.9098,54.6023,507800.0],["2025-08-20",54.4451,55.1523,54.2683,55.0246,380300.0],["2025-08-21",54.7889,55.3782,54.4923,55.3291,382500.0],["2025-08-22",55.9016,57.6485,55.4426,57.5004,548300.0],["2025-08-25",57.1945,58.6256,57.1846,58.2703,499700.0],["2025-08-26",58.0729,58.8082,57.915,58.1913,481200.0],["2025-08-27",57.9248,58.818,57.7472,58.2111,329600.0],["2025-08-28",58.5664,58.5664,57.2833,58.0827,334500.0],["2025-08-29",58.1814,58.2357,57.2586,57.7176,356700.0],["2025-09-02",57.4314,57.4708,56.6072,57.2241,441600.0],["2025-09-03",57.1846,57.6238,56.474,56.9675,480100.0],["2025-09-04",56.8885,57.8952,56.5332,57.7669,337000.0],["2025-09-05",57.8854,58.4973,56.9231,57.836,284300.0],["2025-09-08",58.2209,58.7736,56.9675,58.063,398300.0],["2025-09-09",58.2111,58.6749,56.7405,57.1057,465200.0],["2025-09-10",56.9477,57.53,56.8293,57.2142,365800.0],["2025-09-11",57.4708,58.7934,57.4708,58.7539,372400.0],["2025-09-12",58.5368,59.0993,57.4215,57.4412,291800.0],["2025-09-15",57.4412,57.6337,56.701,56.7405,517400.0],["2025-09-16",56.7405,57.0267,55.6598,56.9083,542700.0],["2025-09-17",57.2241,58.9414,57.1057,57.7373,441600.0],["2025-09-18",58.0235,58.6848,57.4017,58.6552,472000.0],["2025-09-19",58.7243,58.7243,57.4708,57.757,2035700.0],["2025-09-22",58.0531,58.0531,57.007,57.4511,317800.0],["2025-09-23",57.4511,58.2703,57.1994,57.2241,250600.0],["2025-09-24",57.3327,58.1074,56.6023,57.1451,267500.0],["2025-09-25",57.1945,57.1945,56.099,56.8984,339000.0],["2025-09-26",56.9576,57.4708,56.6911,57.3623,287900.0],["2025-09-29",57.4313,57.456,55.9213,56.395,273700.0],["2025-09-30",56.1187,56.8096,55.714,56.7306,474400.0],["2025-10-01",56.5826,56.9872,56.168,56.6319,358700.0],["2025-10-02",56.622,56.7898,55.3489,55.7338,293700.0],["2025-10-03",55.7338,56.5431,55.5265,55.9509,277100.0],["2025-10-06",56.2865,56.3753,54.5938,54.7073,341800.0],["2025-10-07",54.6876,54.6876,53.0394,53.4736,284700.0],["2025-10-08",53.6908,53.7599,52.7334,53.0098,184700.0],["2025-10-09",52.9703,53.0196,51.7761,51.934,256100.0],["2025-10-10",52.1018,52.462,50.8187,51.1049,368000.0],["2025-10-13",51.4306,51.8155,50.4733,50.7792,414900.0],["2025-10-14",50.3844,52.161,50.1328,52.1511,603100.0],["2025-10-15",52.5952,53.0098,52.2005,52.3584,367300.0],["2025-10-16",52.1807,52.7532,51.855,52.6841,373500.0],["2025-10-17",52.3781,52.99,52.0425,52.3584,255100.0],["2025-10-20",52.5755,52.9209,52.2103,52.4077,208600.0],["2025-10-21",52.3485,53.9276,51.9932,53.5131,205400.0],["2025-10-22",53.523,54.4606,53.0986,53.7895,262300.0],["2025-10-23",54.2435,54.5297,53.5822,53.6315,284900.0],["2025-10-24",54.1152,54.579,53.7895,53.9869,351200.0],["2025-10-27",53.0492,55.0922,53.0492,54.2336,611100.0],["2025-10-28",53.6414,54.7962,51.9636,53.1973,482900.0],["2025-10-29",52.4077,52.837,51.253,51.3418,665000.0],["2025-10-30",51.1543,52.0919,50.8631,51.2234,602500.0],["2025-10-31",51.2135,51.4898,50.6114,51.2332,499600.0],["2025-11-03",52.4176,53.1479,51.5491,52.0031,447900.0],["2025-11-04",51.628,51.8155,51.1049,51.5787,232100.0],["2025-11-05",51.4898,52.7828,51.4898,52.7828,292500.0],["2025-11-06",52.615,52.8222,51.9192,52.0524,326900.0],["2025-11-07",52.3584,53.2762,52.1708,52.6841,350000.0],["2025-11-10",52.9407,53.6908,52.6248,53.217,240800.0],["2025-11-11",53.296,53.9227,53.0542,53.3355,206300.0],["2025-11-12",53.3848,54.6777,53.2713,54.2336,326200.0],["2025-11-13",54.2237,54.6432,53.6908,53.9572,399300.0],["2025-11-14",53.8585,53.8882,52.7482,53.5427,341800.0],["2025-11-17",53.217,53.7895,51.5491,51.7958,427300.0],["2025-11-18",51.2924,52.161,50.7397,51.8451,464100.0],["2025-11-19",52.0425,52.3978,51.401,52.3682,410300.0],["2025-11-20",52.5854,53.2762,50.7101,50.8681,381400.0],["2025-11-21",51.3714,52.9111,51.3221,52.7433,499000.0],["2025-11-24",52.5449,53.5071,52.2076,53.2889,345000.0],["2025-11-25",53.3781,54.6875,53.3781,54.4693,414600.0],["2025-11-26",53.9832,54.8959,53.7749,53.7849,431800.0],["2025-11-28",54.4396,54.4396,53.4873,53.6559,149300.0],["2025-12-01",52.3862,54.2709,52.3862,54.0229,290500.0],["2025-12-02",54.3205,54.3205,53.2789,53.894,302100.0],["2025-12-03",53.9832,54.7123,53.6361,54.0824,262600.0],["2025-12-04",54.3404,54.5189,53.3682,53.8444,266500.0],["2025-12-05",53.8245,54.5288,53.646,53.9733,294500.0],["2025-12-08",54.0626,54.4892,53.3335,53.6857,300100.0],["2025-12-09",53.8543,56.5525,53.8543,55.124,484600.0],["2025-12-10",55.1736,57.4304,55.0248,57.2568,426700.0],["2025-12-11",57.3064,58.3479,57.2468,57.6238,445300.0],["2025-12-12",58.0007,58.0007,57.1179,57.4452,352400.0],["2025-12-15",57.0683,57.4552,55.9771,57.3163,383100.0],["2025-12-16",57.5048,58.1843,57.4155,57.9412,506700.0],["2025-12-17",57.7825,58.8538,57.6258,58.8439,455900.0],["2025-12-18",59.0324,59.9549,58.7249,59.2705,454100.0],["2025-12-19",59.2804,60.7584,59.0622,60.0442,1482200.0],["2025-12-22",60.3021,61.2495,58.7249,60.5501,372500.0],["2025-12-23",60.5104,61.3635,60.5104,60.6196,379500.0],["2025-12-24",60.5898,60.9965,60.3517,60.8279,123100.0],["2025-12-26",60.8279,61.2743,60.5501,60.9072,268400.0],["2025-12-29",60.9866,61.2147,60.436,61.1552,302900.0],["2025-12-30",61.1949,63.1689,61.0362,62.8217,497100.0],["2025-12-31",62.8713,63.3276,61.8099,62.1869,282700.0],["2026-01-02",62.3158,64.1311,61.929,64.1311,374900.0],["2026-01-05",64.5279,65.7977,64.4287,65.4108,439400.0],["2026-01-06",64.9247,66.8789,64.2204,66.74,424600.0],["2026-01-07",66.621,66.9781,64.8553,65.7679,405600.0],["2026-01-08",65.1132,67.5931,65.1132,67.4245,358500.0],["2026-01-09",68.0197,68.7637,66.9979,68.6645,423500.0],["2026-01-12",68.357,69.468,67.7915,68.2578,428600.0],["2026-01-13",68.605,69.3936,68.1387,68.8728,578400.0],["2026-01-14",69.1257,69.3688,67.8808,69.2497,425800.0],["2026-01-15",69.6564,70.4054,68.8331,69.5572,397900.0],["2026-01-16",69.9342,70.1723,68.5058,68.7934,298500.0],["2026-01-20",68.6942,68.6942,66.621,67.0872,319100.0],["2026-01-21",67.9304,70.0235,67.5733,69.7755,292800.0],["2026-01-22",69.8945,70.1177,68.3917,68.7934,255300.0],["2026-01-23",68.5702,69.0613,67.7419,68.2875,177900.0],["2026-01-26",68.2776,69.0613,67.5832,68.1883,281900.0],["2026-01-27",68.0494,69.0166,67.6626,68.5256,281100.0],["2026-01-28",68.6248,69.6366,67.6775,68.4859,253300.0],["2026-01-29",69.6068,69.9719,68.4462,69.8747,334300.0],["2026-01-30",71.4618,71.4618,69.835,70.5988,462000.0],["2026-02-02",70.8171,71.3676,69.0414,69.2398,570900.0],["2026-02-03",69.716,71.0839,69.4382,70.698,577800.0],["2026-02-04",70.7575,72.6076,70.4996,70.8567,404100.0],["2026-02-05",70.3607,71.685,70.1921,70.5095,329800.0],["2026-02-06",70.7179,73.2772,70.7179,73.0986,339800.0],["2026-02-09",72.7216,73.7632,72.057,73.6144,388700.0],["2026-02-10",73.4061,74.5866,73.2772,74.1104,376500.0],["2026-02-11",74.9139,77.5079,74.5568,77.1359,758800.0],["2026-02-12",77.126,78.2668,70.827,73.9319,779500.0],["2026-02-13",74.8643,76.1539,73.9616,75.1321,439000.0],["2026-02-17",73.9021,75.9356,73.9021,74.904,465300.0],["2026-02-18",74.8346,76.3225,74.2989,75.4,428700.0],["2026-02-19",74.7552,75.1024,73.2623,74.6957,710800.0],["2026-02-20",74.3981,76.4366,73.8326,75.3801,329400.0],["2026-02-23",75.0032,76.3423,73.3267,76.2928,407000.0],["2026-02-24",76.382,80.459,76.3771,78.485,675300.0],["2026-02-25",79.0008,79.0008,76.5507,77.4038,576600.0],["2026-02-26",77.1657,77.4633,73.4557,73.5351,570200.0],["2026-02-27",72.9101,73.664,71.7297,72.0471,543300.0],["2026-03-02",71.0452,72.4439,69.6961,72.057,560300.0],["2026-03-03",69.6961,71.2734,68.4462,71.2138,545900.0],["2026-03-04",71.5015,73.178,70.8369,71.6602,452400.0],["2026-03-05",70.6683,71.0998,67.7767,68.9819,537700.0],["2026-03-06",67.9358,67.9358,66.5012,66.9694,401900.0],["2026-03-09",65.216,66.9993,63.9706,66.81,453100.0],["2026-03-10",66.8698,68.0554,66.0927,66.1027,393700.0],["2026-03-11",65.9134,66.4813,64.5684,64.6282,362800.0],["2026-03-12",63.064,64.0105,62.9744,63.871,525400.0],["2026-03-13",64.3293,64.5186,62.6705,62.795,402900.0],["2026-03-16",63.5821,64.3094,63.2284,63.7714,264600.0],["2026-03-17",64.5485,65.0068,63.353,63.8212,213900.0],["2026-03-18",63.5223,64.1201,62.7851,63.1139,353100.0],["2026-03-19",62.267,63.6917,62.0977,63.2533,269700.0],["2026-03-20",63.1338,63.4426,62.0379,62.4962,922400.0],["2026-03-23",64.7776,66.275,64.7776,65.5348,334700.0],["2026-03-24",64.8673,67.5871,64.8673,67.089,420300.0],["2026-03-25",68.2945,68.7976,67.6867,68.6332,359100.0],["2026-03-26",67.5373,68.8424,67.5373,68.3343,348500.0],["2026-03-27",67.6668,68.0902,66.8001,66.8598,337700.0],["2026-03-30",67.2484,67.2484,65.6245,65.6743,371500.0],["2026-03-31",66.83,68.7029,66.6905,68.1849,407900.0],["2026-04-01",68.5037,69.769,68.3941,69.3605,388100.0],["2026-04-02",68.2945,68.7229,67.1488,68.3642,295000.0],["2026-04-06",68.2148,68.3592,67.3779,68.145,235300.0],["2026-04-07",67.9059,68.3044,67.1587,68.1251,263600.0],["2026-04-08",71.0143,72.6432,70.7752,72.4888,374900.0],["2026-04-09",72.1202,74.3917,72.1202,73.754,330000.0],["2026-04-10",73.8337,73.8636,72.0952,72.7478,335900.0],["2026-04-13",71.891,72.8574,70.9446,72.7877,312800.0],["2026-04-14",72.9172,73.0367,69.6305,69.8487,470900.0],["2026-04-15",69.2908,70.1575,66.7652,68.6531,465400.0],["2026-04-16",68.8325,70.5261,68.2347,69.5597,294200.0],["2026-04-17",70.9446,73.5448,70.835,72.8873,288800.0],["2026-04-20",72.8873,73.7142,72.4888,73.495,299600.0],["2026-04-21",73.7242,74.4066,72.2397,72.2895,222400.0],["2026-04-22",72.8973,73.236,71.901,72.0803,165900.0],["2026-04-23",72.429,73.0865,71.1737,72.5984,221400.0],["2026-04-24",72.5784,73.6445,72.0703,73.4153,400000.0],["2026-04-27",73.495,74.1824,71.7515,71.8711,244800.0],["2026-04-28",71.9807,72.429,70.4564,72.2497,309500.0],["2026-04-29",72.1301,72.8076,70.8848,71.8412,503200.0],["2026-04-30",70.6357,74.7105,69.5996,71.8811,645400.0],["2026-05-01",72.7478,77.1563,71.896,73.7441,380600.0],["2026-05-04",73.1164,75.4278,72.2945,73.9533,423300.0],["2026-05-05",74.3917,76.6731,74.3917,75.7665,430600.0],["2026-05-06",78.307,80.6233,77.8338,78.0679,443400.0],["2026-05-07",78.5561,78.9307,77.5498,78.1576,329100.0],["2026-05-08",78.576,79.8213,78.0031,79.5723,247300.0],["2026-05-11",79.7516,80.2796,78.5063,79.9608,293200.0],["2026-05-12",80.1103,80.1103,78.0181,78.0878,324900.0],["2026-05-13",78.5262,79.7317,77.9733,78.7753,390700.0],["2026-05-14",79.4826,80.17,78.3767,79.2535,261900.0],["2026-05-15",78.4465,78.6756,75.7067,75.7665,297600.0],["2026-05-18",76.6034,77.1563,74.7304,74.7603,211200.0],["2026-05-19",73.7242,73.8985,70.9446,71.1837,512700.0],["2026-05-20",71.9209,74.3419,71.5025,74.2522,329100.0],["2026-05-21",73.5946,74.1426,72.5187,73.5448,255700.0],["2026-05-22",74.043,74.571,73.5249,74.5212,191800.0],["2026-05-26",75.6968,76.6532,75.647,76.5934,174200.0],["2026-05-27",76.9222,78.1277,76.7907,77.6096,180400.0],["2026-05-28",76.9222,77.4701,75.4876,77.1314,336000.0],["2026-05-29",76.4141,77.6395,75.9757,76.972,471700.0],["2026-06-01",75.9658,76.1401,74.8101,75.9558,243700.0],["2026-06-02",76.0056,79.8462,76.0056,78.2074,301700.0],["2026-06-03",77.6794,80.3992,77.5947,79.7317,426800.0],["2026-06-04",79.7018,83.0393,79.642,81.9434,270700.0],["2026-06-05",80.9969,81.1165,78.4415,79.1837,252000.0],["2026-06-08",79.4926,81.6445,79.3431,80.18,311100.0],["2026-06-09",81.1,82.03,79.34,81.51,298000.0],["2026-06-10",81.45,82.71,80.245,80.51,373700.0],["2026-06-11",81.24,81.95,79.575,81.81,356600.0],["2026-06-12",83.8,86.645,83.8,85.16,697600.0],["2026-06-15",86.11,86.935,83.54,83.65,372100.0],["2026-06-16",84.1,84.57,81.52,81.68,319900.0],["2026-06-17",81.08,82.665,78.25,78.35,481300.0],["2026-06-18",78.86,81.09,78.44,80.78,851200.0],["2026-06-22",81.51,82.245,80.68,81.33,432400.0],["2026-06-23",79.82,81.26,79.4,80.52,395300.0],["2026-06-24",80.5,83.5,79.825,83.49,606900.0],["2026-06-25",84.08,85.52,83.31,85.01,456500.0],["2026-06-26",84.77,85.225,82.48,84.82,1729300.0],["2026-06-29",83.7,83.74,81.03,81.33,562800.0],["2026-06-30",81.9,82.92,81.88,82.37,365300.0],["2026-07-01",82.45,82.45,77.98,78.14,382600.0],["2026-07-02",78.79,79.09,73.73,75.71,483000.0],["2026-07-06",75.92,79.81,75.92,79.68,340752.079726],["2026-07-07",78.87,79.76,78.26,78.28,302935.683931],["2026-07-08",77.49,78.15,75.48,76.92,286246.057364],["2026-07-09",77.9,79.285,76.64,78.69,180449.719367],["2026-07-10",78.15,79.35,78.11,78.14,241580.667113],["2026-07-13",77.34,78.315,76.98,77.18,236910.508249],["2026-07-14",78.33,78.45,77,78.25,189983.919814],["2026-07-15",78.3,80.02,78.11,79.53,269653.031374],["2026-07-16",79.49,81.6132,79.41,81.03,227442.086974],["2026-07-17",79.27,81.2099,76.52,80.14,194055.51922],["2026-07-20",79.97,79.97,76.825,77.19,227112.951416],["2026-07-21",77.99,80.625,77.6322,79.15,305184.644636],["2026-07-22",78.8,80.93,78.66,79.74,238385.552022],["2026-07-23",77.96,79.1,77.17,78.38,299432.916806],["2026-07-24",79.36,79.92,77.89,78.39,153381.455371],["2026-07-27",78.67,79.085,76.5,78.51,240111.592994],["2026-07-28",79.13,80.92,78.25,80.5,382175.951873],["2026-07-29",80.88,82.62,79.99,82.13,523635.485815],["2026-07-30",77.9,77.9,68,73.06,1002002.011047],["2026-07-31",72.06,75.46,71.11,73.59,586799.173956],["2026-08-03",73.6,78.64,73.6,78.05,595966.557412],["2026-08-04",78.16,80.215,77.79,79.92,465530.901948],["2026-08-05",79.74,80.91,76.39,76.51,356367.726594],["2026-08-06",76.54,77.295,74.89,74.89,284434.588359],["2026-08-07",74.84,76.33,74.7,74.91,293640.773468],["2026-08-10",74.7,75.015,73.4798,73.92,57071.970214],["2026-08-11",74.19,75.8799,74.19,74.92,361859.802928],["2026-08-12",75.48,75.48,73.94,74.02,379244.750843],["2026-08-13",74.55,74.56,73.18,73.72,431219.701714],["2026-08-14",74.01,75.43,73.5,74.49,464895.561453]]}