{"t":"VTMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-06-30",30.0333,30.8592,29.808,30.2397,3471100.0],["2023-07-03",30.2397,31.6288,29.564,31.2064,613000.0],["2023-07-05",32.145,34.97,31.9854,34.97,1522500.0],["2023-07-06",33.656,33.7499,31.732,32.7175,561000.0],["2023-07-07",32.7738,33.7733,32.7456,32.9709,338900.0],["2023-07-10",33.0835,33.0835,31.9103,32.5861,215800.0],["2023-07-11",32.5861,32.9709,31.8446,32.8676,262500.0],["2023-07-12",32.9427,33.9751,32.9427,33.3745,216400.0],["2023-07-13",32.9688,33.4688,32.9688,33.2518,184400.0],["2023-07-14",32.6953,33.1481,32.4783,32.9971,127300.0],["2023-07-17",32.8745,32.8745,32.4783,32.7519,55700.0],["2023-07-18",32.7613,33.0915,31.8133,32.5726,232500.0],["2023-07-19",32.1859,32.7802,32.1859,32.6009,110600.0],["2023-07-20",31.5161,32.6009,31.5161,32.2425,181000.0],["2023-07-21",32.3368,33.1103,29.988,31.5633,93400.0],["2023-07-24",31.4218,32.351,31.4218,32.101,34300.0],["2023-07-25",32.2283,32.4689,31.7897,31.9878,79500.0],["2023-07-26",31.6199,33.6197,31.6199,33.6103,699300.0],["2023-07-27",33.6669,34.497,33.5348,33.7895,180800.0],["2023-07-28",34.1668,34.5347,34.0018,34.4876,162700.0],["2023-07-31",34.5536,34.6621,34.148,34.214,199500.0],["2023-08-01",34.4121,34.4121,33.5348,33.6103,126700.0],["2023-08-02",33.2424,33.6574,32.5349,32.6292,125600.0],["2023-08-03",32.2708,32.2708,30.9973,31.5727,89600.0],["2023-08-04",32.3085,32.6198,31.9784,32.167,111800.0],["2023-08-07",32.5255,32.5255,32.1198,32.3085,89400.0],["2023-08-08",31.8746,32.1151,31.3935,32.0255,134500.0],["2023-08-09",31.7991,32.2519,31.2237,32.0916,164900.0],["2023-08-10",32.384,32.5726,32.2519,32.3934,74900.0],["2023-08-11",32.4689,32.9783,32.3651,32.6104,21500.0],["2023-08-14",32.2802,32.7613,32.2802,32.5443,26400.0],["2023-08-15",32.5443,33.3839,32.3651,33.3745,130400.0],["2023-08-16",33.0632,34.3649,33.0632,34.28,366000.0],["2023-08-17",34.3885,34.6008,33.4594,33.5631,359400.0],["2023-08-18",33.233,33.582,33.0915,33.4877,147000.0],["2023-08-21",33.4876,34.3083,33.3933,34.1668,20300.0],["2023-08-22",34.2234,35.3743,34.1574,35.0064,181700.0],["2023-08-23",35.0724,36.0063,34.8272,35.9403,78000.0],["2023-08-24",36.0629,36.4261,35.0158,35.2328,114800.0],["2023-08-25",35.1951,35.978,34.8649,35.6479,76900.0],["2023-08-28",35.4026,35.9497,35.4026,35.8931,36100.0],["2023-08-29",36.0535,36.5063,35.761,36.1478,43200.0],["2023-08-30",36.044,36.195,35.4214,35.8271,237300.0],["2023-08-31",35.9969,36.0346,34.9687,35.0347,192600.0],["2023-09-01",35.0158,35.3931,34.6432,34.7517,31500.0],["2023-09-05",34.4876,34.4876,34.1385,34.1668,76800.0],["2023-09-06",34.148,34.5159,33.599,33.7612,33100.0],["2023-09-07",33.4405,33.9687,33.4405,33.6103,50500.0],["2023-09-08",33.6291,34.3649,33.4688,34.1857,20400.0],["2023-09-11",34.5725,34.7328,34.3461,34.5819,33200.0],["2023-09-12",34.5819,34.8555,34.2423,34.8272,51400.0],["2023-09-13",35.063,35.3035,34.1763,34.2046,35100.0],["2023-09-14",34.4121,34.5064,33.865,34.3649,146900.0],["2023-09-15",34.5159,34.5159,33.8084,34.0442,37600.0],["2023-09-18",33.9593,34.3932,33.7376,33.8272,90900.0],["2023-09-19",34.0631,34.0819,33.4452,33.9404,45800.0],["2023-09-20",33.865,34.9687,33.865,34.2517,31300.0],["2023-09-21",34.3649,34.3649,33.233,33.2518,58900.0],["2023-09-22",33.582,33.9499,33.2518,33.3273,44000.0],["2023-09-25",33.0632,33.0632,32.0727,32.1293,31200.0],["2023-09-26",32.2991,32.2991,31.2709,31.4595,43100.0],["2023-09-27",31.3275,31.5539,30.6577,30.9124,47200.0],["2023-09-28",30.7615,31.5822,30.7615,31.4029,56000.0],["2023-09-29",31.4595,31.9972,30.9879,31.0067,56400.0],["2023-10-02",30.9973,31.0775,29.8936,30.3841,61700.0],["2023-10-03",30.3464,30.6105,29.4408,29.4786,84400.0],["2023-10-04",29.5069,29.7804,29.0446,29.7804,82900.0],["2023-10-05",29.5352,30.0427,29.2899,29.7427,79800.0],["2023-10-06",29.705,30.469,29.3748,30.3276,134500.0],["2023-10-09",30.1483,30.5068,29.521,30.3087,82300.0],["2023-10-10",30.3747,31.2709,30.3747,31.2709,46500.0],["2023-10-11",31.5822,32.0906,31.1011,31.4595,85100.0],["2023-10-12",31.7725,31.7725,30.0179,30.5301,59500.0],["2023-10-13",30.8241,30.8241,29.7429,29.7429,137200.0],["2023-10-16",30.0653,30.1886,29.52,30.1886,341500.0],["2023-10-17",30.0748,30.4352,29.9183,30.1317,322000.0],["2023-10-18",29.7144,29.8235,28.2159,28.6427,167800.0],["2023-10-19",28.3107,29.3161,28.3107,29.2781,230200.0],["2023-10-20",29.1643,29.1833,27.4666,28.453,268700.0],["2023-10-23",28.2633,28.9651,27.6658,28.6996,87800.0],["2023-10-24",28.9462,29.2876,28.7849,29.2023,92700.0],["2023-10-25",28.9651,29.4963,28.8893,29.2212,86700.0],["2023-10-26",29.1643,29.8187,28.9841,29.6575,36600.0],["2023-10-27",29.9041,30.0748,29.5911,29.6575,38800.0],["2023-10-30",30.1033,30.293,29.5143,29.6006,52500.0],["2023-10-31",29.5911,30.0179,29.5864,29.8187,138000.0],["2023-11-01",30.0748,30.4921,29.7618,30.4732,74200.0],["2023-11-02",31.1181,31.6777,30.881,31.0517,76900.0],["2023-11-03",31.3552,33.1383,31.3552,32.9486,195300.0],["2023-11-06",32.977,33.7263,32.8822,32.9296,83500.0],["2023-11-07",33.1952,33.2559,32.6764,33.1477,99800.0],["2023-11-08",33.1952,33.4702,32.8537,32.9011,99600.0],["2023-11-09",32.9296,33.0766,31.801,31.8484,71800.0],["2023-11-10",32.0001,32.83,31.8768,32.7304,40800.0],["2023-11-13",32.7304,33.2236,32.5218,32.8632,67500.0],["2023-11-14",33.7927,34.3428,33.4939,34.191,155300.0],["2023-11-15",34.5135,34.8929,34.4092,34.6178,56400.0],["2023-11-16",34.5704,34.7411,34.4376,34.6652,22300.0],["2023-11-17",34.6937,35.0446,34.5988,34.6937,54800.0],["2023-11-20",34.89,35.6412,34.8739,35.5568,75300.0],["2023-11-21",35.6421,35.6421,35.0588,35.4335,31000.0],["2023-11-22",35.4714,35.7749,35.2627,35.405,41100.0],["2023-11-24",35.2438,35.993,35.2438,35.9646,17800.0],["2023-11-27",35.9172,35.9361,35.1394,35.2912,76500.0],["2023-11-28",35.3481,35.3671,33.916,34.0203,79900.0],["2023-11-29",33.9255,34.2953,33.7168,33.8875,33200.0],["2023-11-30",33.9349,36.05,33.9255,35.8413,159100.0],["2023-12-01",35.8318,35.8603,34.9403,35.386,67400.0],["2023-12-04",33.9824,35.1489,33.5698,34.3617,140500.0],["2023-12-05",34.1341,34.6937,34.0677,34.2479,60900.0],["2023-12-06",34.0867,34.706,33.8022,34.4376,205100.0],["2023-12-07",34.2574,35.1489,34.1436,34.6083,263100.0],["2023-12-08",34.2195,35.111,33.7453,34.9308,1047300.0],["2023-12-11",34.7411,35.2912,34.523,34.817,244800.0],["2023-12-12",34.5609,34.8075,33.3991,34.7601,327000.0],["2023-12-13",34.8929,37.0743,34.8929,36.5336,326400.0],["2023-12-14",36.6949,37.7097,36.2681,37.0079,302600.0],["2023-12-15",36.9889,37.3872,36.5716,37.3208,125100.0],["2023-12-18",37.0648,37.5959,36.8846,37.4631,76800.0],["2023-12-19",37.7761,38.3357,37.558,37.6054,95400.0],["2023-12-20",37.7287,37.8994,36.6664,36.6664,104300.0],["2023-12-21",37.0079,37.4916,36.8988,37.2545,126700.0],["2023-12-22",37.539,37.6737,37.3588,37.4252,52700.0],["2023-12-26",37.2165,37.7239,37.1312,37.4726,34700.0],["2023-12-27",37.6054,38.0416,37.3493,37.9468,65000.0],["2023-12-28",38.0796,38.127,37.5295,37.5579,41500.0],["2023-12-29",37.7097,37.8662,37.4631,37.5769,116400.0],["2024-01-02",37.7287,37.7287,36.5621,36.7328,88100.0],["2024-01-03",36.4767,36.8371,36.1827,36.5621,118900.0],["2024-01-04",36.6664,36.6664,35.5188,35.6801,91300.0],["2024-01-05",35.6611,36.5337,35.4619,36.4578,154000.0],["2024-01-08",36.619,36.913,36.3866,36.913,105900.0],["2024-01-09",36.4957,37.0363,36.3819,36.619,114900.0],["2024-01-10",36.5052,36.5906,35.7654,36.2776,59800.0],["2024-01-11",36.3652,36.5319,36.0127,36.4129,63300.0],["2024-01-12",36.3843,37.0321,36.3843,36.7654,129200.0],["2024-01-16",36.4414,36.4652,35.7507,35.8507,58000.0],["2024-01-17",35.222,35.4459,34.8313,35.1934,130000.0],["2024-01-18",35.3934,35.3934,34.8266,35.06,72500.0],["2024-01-19",35.4411,35.8841,35.0552,35.8412,127300.0],["2024-01-22",35.8889,36.3462,35.7174,35.746,117000.0],["2024-01-23",35.8412,35.8412,35.2982,35.6221,93400.0],["2024-01-24",36.0699,36.2128,35.7269,35.8507,186800.0],["2024-01-25",36.0041,37.3656,36.0041,36.9273,243400.0],["2024-01-26",36.7939,37.2131,36.5272,36.8892,93900.0],["2024-01-29",37.0988,37.0988,36.2985,36.632,325100.0],["2024-01-30",36.7368,36.9607,36.1937,36.3271,214600.0],["2024-01-31",36.1747,36.8416,36.127,36.127,138100.0],["2024-02-01",36.2747,36.4891,36.108,36.1461,87500.0],["2024-02-02",36.1747,36.1747,35.4697,35.927,116700.0],["2024-02-05",35.946,35.946,34.8361,34.9933,112200.0],["2024-02-06",35.2505,36.4319,35.2505,35.927,280100.0],["2024-02-07",35.8889,36.0794,35.6107,35.7555,206700.0],["2024-02-08",35.7698,35.946,35.4125,35.4125,58400.0],["2024-02-09",35.3458,35.5459,34.9076,34.9457,40900.0],["2024-02-12",34.8695,35.0791,34.6541,35.0314,61800.0],["2024-02-13",34.5455,34.8409,34.2645,34.355,129500.0],["2024-02-14",34.8028,35.0314,34.6599,34.9838,51700.0],["2024-02-15",35.0028,35.5554,35.0028,35.5459,39700.0],["2024-02-16",35.4506,35.4506,34.5836,34.6408,151900.0],["2024-02-20",34.7837,34.7837,33.8215,34.0406,114000.0],["2024-02-21",34.0739,34.3073,33.7167,34.0882,119400.0],["2024-02-22",34.4122,34.9076,33.2879,33.8786,261300.0],["2024-02-23",34.1263,34.1263,33.2784,33.4785,125000.0],["2024-02-26",33.1879,33.307,32.7258,33.2784,77300.0],["2024-02-27",33.3546,33.6309,33.2451,33.2975,114200.0],["2024-02-28",32.9735,33.2213,32.2495,33.2022,165400.0],["2024-02-29",33.4308,33.5833,33.1355,33.5261,90100.0],["2024-03-01",33.3546,34.0882,33.1546,34.0787,69700.0],["2024-03-04",34.274,35.3363,34.0978,34.6027,188900.0],["2024-03-05",34.617,35.1172,34.617,34.9171,55100.0],["2024-03-06",35.422,35.422,34.6942,34.7456,130400.0],["2024-03-07",34.8028,35.2601,34.7932,35.241,71400.0],["2024-03-08",35.3458,35.6697,35.3268,35.422,42600.0],["2024-03-11",35.5078,35.5078,34.9933,35.1172,59700.0],["2024-03-12",35.06,35.3458,34.9457,35.3458,186500.0],["2024-03-13",35.422,36.2509,35.3839,36.1556,127300.0],["2024-03-14",36.2985,36.3938,35.7174,36.3366,136700.0],["2024-03-15",36.0794,37.156,36.0794,36.5843,262600.0],["2024-03-18",36.3652,36.9083,36.1747,36.5843,61400.0],["2024-03-19",36.3462,36.4605,35.8269,35.927,84800.0],["2024-03-20",35.8317,36.4338,35.6602,36.4224,157500.0],["2024-03-21",36.4129,36.5843,35.7841,35.8222,117800.0],["2024-03-22",36.0413,36.3843,35.9651,36.2128,220600.0],["2024-03-25",36.3366,36.6224,36.0889,36.2128,67800.0],["2024-03-26",36.3271,36.4891,36.2366,36.3081,41500.0],["2024-03-27",36.5653,37.337,36.3366,37.2989,75500.0],["2024-03-28",37.3942,38.0992,36.7511,37.3846,70200.0],["2024-04-01",37.5752,37.5752,36.4557,37.4418,108400.0],["2024-04-02",36.9845,37.7086,36.9845,37.6133,45900.0],["2024-04-03",37.5514,37.7848,37.2894,37.3942,86600.0],["2024-04-04",37.3942,38.0896,37.3942,37.5752,51500.0],["2024-04-05",37.861,38.3754,37.7181,38.2421,73900.0],["2024-04-08",38.4088,39.4806,38.4088,39.1853,50000.0],["2024-04-09",39.2996,39.4425,37.7467,38.1373,109500.0],["2024-04-10",37.518,37.6038,36.6034,36.6034,36600.0],["2024-04-11",36.7844,36.7844,35.0648,35.3172,172100.0],["2024-04-12",35.2052,35.2052,34.0036,34.1712,75300.0],["2024-04-15",34.4201,34.4201,33.2329,33.4052,37300.0],["2024-04-16",33.0988,33.6159,32.8403,33.3669,57600.0],["2024-04-17",33.5488,33.769,33.4004,33.5871,66400.0],["2024-04-18",33.6829,33.9127,33.501,33.6063,70200.0],["2024-04-19",33.4244,33.7403,33.0318,33.7403,46400.0],["2024-04-22",32.9169,34.7265,32.9169,34.7073,105500.0],["2024-04-23",34.6882,35.3297,34.4776,34.9084,63400.0],["2024-04-24",35.0807,35.0807,33.9605,34.1137,65900.0],["2024-04-25",33.8265,34.468,33.0988,34.1999,73800.0],["2024-04-26",34.4201,35.277,34.2669,34.669,61200.0],["2024-04-29",34.918,35.3105,34.7839,35.0999,27200.0],["2024-04-30",35.119,35.119,33.8073,33.9988,80600.0],["2024-05-01",34.0659,35.1497,34.0659,34.468,22700.0],["2024-05-02",34.7744,34.8222,34.2765,34.401,36000.0],["2024-05-03",34.8797,34.9419,34.3435,34.6212,32700.0],["2024-05-06",34.985,35.2818,34.5924,34.6882,88400.0],["2024-05-07",34.8605,34.9754,33.7882,33.951,306400.0],["2024-05-08",33.951,34.4105,33.8839,33.9893,100400.0],["2024-05-09",34.3244,35.3393,33.9031,35.119,193300.0],["2024-05-10",35.2339,35.3393,34.9563,35.052,23600.0],["2024-05-13",35.2531,35.4733,34.4393,34.5158,46800.0],["2024-05-14",34.669,34.8127,33.9988,34.018,30300.0],["2024-05-15",34.3148,35.3201,34.3148,35.2627,104200.0],["2024-05-16",35.052,35.435,34.8988,35.3105,74400.0],["2024-05-17",35.368,35.5595,35.2435,35.4159,37200.0],["2024-05-20",35.6648,35.8946,35.5882,35.7701,37900.0],["2024-05-21",35.5595,35.7701,35.301,35.6935,69400.0],["2024-05-22",35.7127,36.3063,35.5834,35.9137,61900.0],["2024-05-23",35.9137,36.019,34.6987,34.8031,50500.0],["2024-05-24",34.7935,34.985,34.2286,34.3244,31000.0],["2024-05-28",34.535,34.5446,33.1563,33.4818,123000.0],["2024-05-29",33.1946,33.319,32.4382,33.0318,195000.0],["2024-05-30",33.2233,33.3956,33.0605,33.1563,130000.0],["2024-05-31",33.0318,33.3573,32.3999,33.3573,75200.0],["2024-06-03",33.319,33.319,29.9201,30.102,655000.0],["2024-06-04",30.1499,31.8925,29.9728,31.4425,170300.0],["2024-06-05",31.6244,32.285,31.3276,31.8925,155700.0],["2024-06-06",31.5956,32.0839,31.0786,31.3084,265000.0],["2024-06-07",31.2031,31.2462,29.3265,29.5084,350700.0],["2024-06-10",29.2786,30.2121,28.8286,29.8531,269200.0],["2024-06-11",29.652,30.4754,29.5611,30.0542,238500.0],["2024-06-12",30.3988,30.3988,29.4127,29.7191,424600.0],["2024-06-13",29.9871,30.0446,29.068,29.3552,99700.0],["2024-06-14",29.2403,29.2403,28.6582,28.8957,166600.0],["2024-06-17",28.8478,28.8765,28.5605,28.6276,101200.0],["2024-06-18",28.6276,29.451,28.6276,29.3074,344500.0],["2024-06-20",29.2786,29.9488,29.2786,29.7286,204700.0],["2024-06-21",29.7957,30.0628,29.6808,29.968,927500.0],["2024-06-24",30.2265,30.485,29.8531,30.1786,202100.0],["2024-06-25",30.3605,30.3605,28.9722,29.5467,149700.0],["2024-06-26",29.384,29.384,28.7329,28.8191,74400.0],["2024-06-27",28.752,28.9435,28.4361,28.7233,149200.0],["2024-06-28",29.0297,29.2691,28.6276,28.7137,251200.0],["2024-07-01",28.7137,28.9531,28.3403,28.8574,123700.0],["2024-07-02",28.3308,28.8095,27.8329,28.2446,143900.0],["2024-07-03",28.2446,29.2116,28.2446,29.2116,126100.0],["2024-07-05",28.8957,28.9723,28.5606,28.7808,59500.0],["2024-07-08",28.4074,29.2499,28.4074,29.1159,52400.0],["2024-07-09",28.9483,29.202,28.7856,29.1159,398300.0],["2024-07-10",29.2691,30.2456,29.2595,30.2456,355000.0],["2024-07-11",30.3797,31.3563,30.1039,31.0882,98100.0],["2024-07-12",31.3563,31.4425,30.8776,31.1169,215300.0],["2024-07-15",31.2739,31.2739,30.6432,30.831,158900.0],["2024-07-16",30.8213,31.2546,30.8213,31.1968,73200.0],["2024-07-17",30.8502,31.168,30.1184,30.1569,307600.0],["2024-07-18",30.2051,30.2436,29.3481,29.5696,163300.0],["2024-07-19",29.6948,29.714,29.0593,29.4733,242600.0],["2024-07-22",29.377,30.2099,29.377,30.0414,118400.0],["2024-07-23",30.0414,30.0414,29.4444,29.6177,107500.0],["2024-07-24",29.5215,29.637,28.6982,28.9245,116900.0],["2024-07-25",28.8763,28.9823,28.2312,28.2312,237500.0],["2024-07-26",29.2133,29.2133,27.5283,28.1734,210800.0],["2024-07-29",28.1734,28.1927,27.201,27.201,102700.0],["2024-07-30",27.1336,27.3078,26.2862,27.018,252600.0],["2024-07-31",28.1157,28.4431,27.1432,28.289,271300.0],["2024-08-01",28.5923,28.6164,27.538,28.0001,246500.0],["2024-08-02",27.6535,28.0964,27.3069,27.538,136800.0],["2024-08-05",26.7388,27.4609,26.2862,27.2587,138800.0],["2024-08-06",26.9602,27.4898,26.9602,27.201,243300.0],["2024-08-07",27.6535,27.9038,27.4609,27.7594,127300.0],["2024-08-08",27.7883,28.6356,27.7883,28.626,54200.0],["2024-08-09",28.4623,28.9341,28.4623,28.7512,56400.0],["2024-08-12",28.6741,28.7512,28.2168,28.4431,136900.0],["2024-08-13",28.4431,29.5118,28.4431,29.1652,189600.0],["2024-08-14",29.0882,29.3578,28.5682,29.0304,241500.0],["2024-08-15",29.1796,29.5889,29.1748,29.4733,45300.0],["2024-08-16",29.4926,29.5407,28.8186,28.9534,401100.0],["2024-08-19",28.8571,28.9726,28.4623,28.4623,48200.0],["2024-08-20",28.289,28.4941,27.485,27.5572,65200.0],["2024-08-21",27.7498,27.7498,27.3069,27.5283,228800.0],["2024-08-22",27.7402,27.7402,26.9314,27.1432,117200.0],["2024-08-23",27.3839,28.1638,27.3839,28.0386,244200.0],["2024-08-26",28.1638,28.1638,27.4609,27.7016,96900.0],["2024-08-27",27.6054,27.6054,25.8048,25.8722,425000.0],["2024-08-28",25.9396,26.4692,25.7567,26.2188,406300.0],["2024-08-29",26.421,26.7051,25.9396,26.3344,209600.0],["2024-08-30",26.3825,26.6136,26.2285,26.4981,268600.0],["2024-09-03",26.2862,26.2862,25.5352,25.5545,169100.0],["2024-09-04",25.41,25.8241,25.1693,25.2463,313800.0],["2024-09-05",25.3715,25.4871,25.0056,25.333,252600.0],["2024-09-06",25.4197,25.4197,24.7505,24.9093,231700.0],["2024-09-09",25.1982,25.2752,24.8901,25.0826,164800.0],["2024-09-10",25.1789,25.1789,24.3605,24.6012,130500.0],["2024-09-11",24.5097,25.9685,24.476,25.9685,162300.0],["2024-09-12",26.0937,26.3296,25.5063,26.0937,458700.0],["2024-09-13",26.1418,26.6329,26.1418,26.5655,79500.0],["2024-09-16",27.355,27.5668,26.3247,26.5943,89400.0],["2024-09-17",26.7388,26.8351,26.4788,26.681,142100.0],["2024-09-18",26.7003,27.2587,26.3921,27.0758,750700.0],["2024-09-19",27.5957,27.5957,26.7773,26.8447,74900.0],["2024-09-20",26.7484,26.8639,26.5462,26.6232,83400.0],["2024-09-23",26.5943,26.8254,26.5173,26.7003,82000.0],["2024-09-24",26.7484,27.2395,26.7484,27.0373,126200.0],["2024-09-25",26.9217,26.9506,26.2285,26.2285,75900.0],["2024-09-26",26.5558,26.7965,26.3392,26.421,113500.0],["2024-09-27",26.6232,26.6329,25.7759,25.9107,250400.0],["2024-09-30",25.8866,26.4162,25.6026,25.9396,110300.0],["2024-10-01",25.9011,26.1225,25.4341,25.8048,108900.0],["2024-10-02",26.1418,26.1418,25.4485,25.4967,110300.0],["2024-10-03",25.3234,25.9203,25.1212,25.8626,639400.0],["2024-10-04",25.4871,26.7214,25.4871,26.3633,96800.0],["2024-10-07",26.0455,26.1514,25.3859,25.5833,150800.0],["2024-10-08",25.41,26.2862,25.3234,26.1899,209200.0],["2024-10-09",26.1129,26.4981,25.8915,26.1514,181900.0],["2024-10-10",26.0648,26.3151,25.8818,25.9589,117500.0],["2024-10-11",26.399,26.4281,25.7494,26.3796,112100.0],["2024-10-14",26.3893,26.4669,25.6719,25.6719,155000.0],["2024-10-15",25.6913,25.7398,25.129,25.2744,369300.0],["2024-10-16",25.4489,25.5943,25.1096,25.1193,78400.0],["2024-10-17",25.1096,25.1881,24.7703,25.0805,130800.0],["2024-10-18",25.2744,25.2744,25.0514,25.1484,173300.0],["2024-10-21",24.9448,25.2356,24.6927,25.0805,240700.0],["2024-10-22",24.9351,25.1678,24.4891,24.8866,234600.0],["2024-10-23",24.7024,25.0708,24.7024,24.9933,73300.0],["2024-10-24",25.032,25.3617,24.5764,24.809,263900.0],["2024-10-25",24.9448,25.3617,24.4503,24.5279,92000.0],["2024-10-28",24.6442,24.8963,24.4794,24.4988,73200.0],["2024-10-29",24.3243,24.7412,23.9559,24.1498,86300.0],["2024-10-30",23.9462,25.1775,23.9462,24.9157,206200.0],["2024-10-31",24.7121,25.4198,24.6248,25.2647,215300.0],["2024-11-01",25.4586,25.4828,24.4891,24.4988,186700.0],["2024-11-04",24.5521,25.4877,24.4988,25.032,159400.0],["2024-11-05",25.1968,25.4683,24.3437,24.7315,141500.0],["2024-11-06",28.8421,28.8421,23.19,24.4116,592400.0],["2024-11-07",24.683,25.6816,24.4794,25.6816,136300.0],["2024-11-08",25.604,25.604,24.7315,25.1484,104400.0],["2024-11-11",25.1581,25.2259,24.7703,25.1968,72700.0],["2024-11-12",25.0611,25.0611,24.5134,24.5958,76400.0],["2024-11-13",24.6782,24.7218,24.2274,24.3243,134700.0],["2024-11-14",24.4891,24.6055,24.2177,24.4116,143400.0],["2024-11-15",24.2564,24.6248,24.2564,24.6152,98800.0],["2024-11-18",24.6442,25.1968,24.5279,24.8381,177500.0],["2024-11-19",24.3049,24.9254,24.3049,24.7509,115100.0],["2024-11-20",24.5861,24.6588,24.3001,24.3534,143900.0],["2024-11-21",24.4116,24.4116,23.6457,23.6941,122000.0],["2024-11-22",23.6554,23.7329,23.0446,23.5584,150900.0],["2024-11-25",23.5584,24.2371,23.3936,23.9656,116500.0],["2024-11-26",23.8396,23.8396,22.9283,23.2482,202900.0],["2024-11-27",23.2288,23.9462,22.6083,22.7247,270500.0],["2024-11-29",23.0349,23.5196,23.0058,23.3645,213200.0],["2024-12-02",23.2967,23.3694,22.6956,23.2385,185300.0],["2024-12-03",23.2385,23.9801,23.2385,23.5875,208600.0],["2024-12-04",23.539,23.762,23.2385,23.3354,174600.0],["2024-12-05",23.1706,24.4503,23.1706,24.2758,170600.0],["2024-12-06",24.5085,24.5085,23.762,24.0819,169200.0],["2024-12-09",24.3825,25.0126,24.208,24.5667,96400.0],["2024-12-10",24.4794,24.7315,24.2274,24.4988,140000.0],["2024-12-11",24.4503,24.5182,24.0916,24.3534,145200.0],["2024-12-12",24.2467,24.6248,23.985,24.3922,87000.0],["2024-12-13",24.2274,24.7315,24.1401,24.4503,260000.0],["2024-12-16",24.334,25.2065,24.3049,24.7994,216200.0],["2024-12-17",24.8381,25.4392,24.7994,25.1871,114700.0],["2024-12-18",25.2938,25.2938,24.3631,24.3825,186900.0],["2024-12-19",24.5279,25.0805,24.4116,24.4988,159300.0],["2024-12-20",24.5279,25.4295,24.5279,25.1678,163500.0],["2024-12-23",25.1096,25.3617,24.6539,24.9254,140900.0],["2024-12-24",25.4489,25.4576,25.0902,25.352,64900.0],["2024-12-26",25.6816,25.6816,25.1484,25.4489,76500.0],["2024-12-27",25.352,25.8367,25.16,25.4101,125100.0],["2024-12-30",25.3713,25.3713,24.8284,24.9351,169800.0],["2024-12-31",24.8575,25.2356,24.6152,24.8187,105500.0],["2025-01-02",25.0126,25.1193,24.7703,25.0514,64400.0],["2025-01-03",25.0999,25.0999,24.4988,24.557,44000.0],["2025-01-06",24.8381,25.2647,24.7315,24.8478,67100.0],["2025-01-07",25.0999,25.1968,24.8187,24.9254,37100.0],["2025-01-08",24.8187,24.8187,23.859,23.9171,156800.0],["2025-01-10",23.9171,23.9171,22.7344,22.8604,81700.0],["2025-01-13",22.7053,22.9573,22.5114,22.9089,124400.0],["2025-01-14",22.9958,23.6018,22.8786,23.5236,133600.0],["2025-01-15",23.9829,24.0611,23.7093,23.7581,63100.0],["2025-01-16",23.6213,23.6751,23.2841,23.4161,210500.0],["2025-01-17",23.4552,23.9047,23.4356,23.4552,56600.0],["2025-01-21",23.3672,23.9771,23.3672,23.8168,43500.0],["2025-01-22",23.6213,24.4813,23.6213,24.1881,109400.0],["2025-01-23",24.0709,24.8723,23.8998,24.5791,73800.0],["2025-01-24",24.882,24.8918,24.5595,24.7061,46200.0],["2025-01-27",24.5497,24.8038,24.452,24.5888,42900.0],["2025-01-28",24.6573,26.0743,24.5302,25.918,696300.0],["2025-01-29",25.703,26.0743,25.2534,25.6052,318800.0],["2025-01-30",25.7421,26.7194,25.7421,26.3871,306800.0],["2025-01-31",26.1427,26.3382,25.5173,25.6443,308200.0],["2025-02-03",25.185,27.1787,24.882,26.0255,441400.0],["2025-02-04",26.0841,26.5337,25.7616,26.2014,477100.0],["2025-02-05",26.4457,26.4457,25.6443,25.8691,379600.0],["2025-02-06",25.83,26.0548,25.5613,26.0352,319700.0],["2025-02-07",25.8202,26.0646,25.3414,25.8691,194700.0],["2025-02-10",25.8496,25.8984,25.5906,25.8202,67700.0],["2025-02-11",25.6443,25.918,25.5173,25.6541,49700.0],["2025-02-12",25.3609,26.0939,25.3609,25.8984,56300.0],["2025-02-13",25.8886,26.3187,25.8886,26.3187,62700.0],["2025-02-14",26.3968,26.6314,26.2112,26.2991,71500.0],["2025-02-18",26.1525,26.519,25.9571,26.2112,204900.0],["2025-02-19",26.0255,26.6167,24.3152,24.3347,335300.0],["2025-02-20",24.4227,24.5204,23.7288,24.3152,305100.0],["2025-02-21",24.4227,24.5204,23.763,23.9047,244100.0],["2025-02-24",24.1002,24.1002,22.9665,23.5138,943800.0],["2025-02-25",23.6409,23.8656,23.03,23.1718,313000.0],["2025-02-26",23.2451,23.4405,22.8492,23.3868,349300.0],["2025-02-27",23.4747,23.4845,22.7515,23.1229,277200.0],["2025-02-28",23.1327,23.2304,22.6147,22.8102,163700.0],["2025-03-03",23.1131,23.3379,22.6636,22.732,149000.0],["2025-03-04",22.5561,22.7417,22.043,22.4681,1857400.0],["2025-03-05",22.7515,23.2793,22.5844,23.1815,114800.0],["2025-03-06",23.0643,24.1588,22.9714,24.022,132300.0],["2025-03-07",23.9536,24.3347,23.2304,24.1002,76300.0],["2025-03-10",23.8265,24.1295,23.5334,23.7581,80400.0],["2025-03-11",23.7093,23.9536,23.0936,23.4161,87600.0],["2025-03-12",23.4454,23.5334,22.1651,22.3704,220500.0],["2025-03-13",22.1554,22.3899,21.5983,22.2531,121000.0],["2025-03-14",22.4681,23.0985,22.4681,22.7417,75900.0],["2025-03-17",22.5658,23.2988,22.2824,23.162,191100.0],["2025-03-18",22.8688,22.8688,22.4779,22.6049,83700.0],["2025-03-19",22.5365,23.289,22.5365,23.0838,79900.0],["2025-03-20",22.7711,23.3379,22.7711,23.1424,338800.0],["2025-03-21",22.859,23.074,22.5561,23.0252,137900.0],["2025-03-24",22.7417,23.1229,22.1554,22.9079,101700.0],["2025-03-25",23.1033,23.6897,23.1033,23.504,110800.0],["2025-03-26",23.5334,23.6848,23.1815,23.1913,71200.0],["2025-03-27",23.0349,23.0447,22.5756,22.7711,100000.0],["2025-03-28",22.6049,22.8883,22.3508,22.5267,122900.0],["2025-03-31",22.2824,22.4779,22.1065,22.2922,134600.0],["2025-04-01",22.1163,22.3215,21.7889,22.3117,117800.0],["2025-04-02",22.1163,22.4583,22.1163,22.2824,52300.0],["2025-04-03",22.087,24.5791,21.9795,24.325,397500.0],["2025-04-04",23.7093,23.7484,22.5267,22.732,209300.0],["2025-04-07",22.2336,22.4104,21.1976,21.4028,218300.0],["2025-04-08",22.2433,22.4974,21.2856,21.3149,242300.0],["2025-04-09",21.266,22.7564,20.8165,22.5365,327900.0],["2025-04-10",22.3606,22.6196,21.7469,21.9795,81100.0],["2025-04-11",22.1358,22.7124,22.087,22.4583,63700.0],["2025-04-14",22.6703,23.1604,22.5126,22.976,65000.0],["2025-04-15",23.1338,23.1338,22.5421,22.6309,72600.0],["2025-04-16",22.6013,23.2275,22.6013,23.0352,294900.0],["2025-04-17",23.1042,24.1593,23.1042,23.9325,257600.0],["2025-04-21",23.7748,24.041,23.4592,23.8537,182500.0],["2025-04-22",24.1298,24.6721,23.8211,24.4354,885300.0],["2025-04-23",24.7609,25.4708,24.6425,25.244,381100.0],["2025-04-24",24.0312,26.7824,24.0312,26.3485,272000.0],["2025-04-25",26.3485,26.8386,26.1808,26.6049,255900.0],["2025-04-28",26.7133,27.4184,26.7133,27.1965,141600.0],["2025-04-29",27.1669,27.5417,26.95,27.1669,438800.0],["2025-04-30",26.9204,27.093,26.4126,27.0387,306400.0],["2025-05-01",27.2557,27.2557,26.1414,27.0092,70800.0],["2025-05-02",27.3247,27.5219,26.8169,27.2162,129900.0],["2025-05-05",27.3149,27.3149,26.9204,26.9993,974800.0],["2025-05-06",26.9303,27.443,26.669,27.2261,267400.0],["2025-05-07",27.3346,27.5811,26.8317,27.4726,137400.0],["2025-05-08",27.6205,27.6205,27.1965,27.1965,159900.0],["2025-05-09",27.374,27.66,27.231,27.4036,150700.0],["2025-05-12",27.8769,27.8769,26.9204,27.305,200800.0],["2025-05-13",27.3642,27.6403,26.9746,27.2064,295300.0],["2025-05-14",27.2261,27.591,26.9697,27.2557,139000.0],["2025-05-15",27.3148,28.3305,26.881,28.1234,336500.0],["2025-05-16",28.0939,28.9222,27.946,28.6559,402100.0],["2025-05-19",28.5968,29.1293,28.3009,28.8729,178500.0],["2025-05-20",28.8827,29.3462,28.8384,29.1786,160200.0],["2025-05-21",28.9912,29.6519,28.8827,29.287,632000.0],["2025-05-22",29.08,29.2673,28.6461,28.6954,282300.0],["2025-05-23",28.4982,28.9025,28.1136,28.8334,189800.0],["2025-05-27",29.1194,29.2969,28.794,28.8236,131700.0],["2025-05-28",28.5573,28.9813,28.5573,28.7348,221800.0],["2025-05-29",28.8137,29.1884,28.7052,28.7348,133700.0],["2025-05-30",28.7348,28.7545,28.2516,28.439,136200.0],["2025-06-02",28.439,29.0257,28.439,28.5869,181900.0],["2025-06-03",28.4982,28.8285,28.3207,28.3798,148100.0],["2025-06-04",28.4883,28.6066,28.2221,28.3207,75900.0],["2025-06-05",28.2221,28.4587,28.0978,28.2221,84000.0],["2025-06-06",28.1234,28.2911,27.7438,28.0051,165400.0],["2025-06-09",28.1629,28.1629,27.8572,27.8868,228100.0],["2025-06-10",28.0643,28.1629,27.7487,27.8079,260400.0],["2025-06-11",27.8276,28.1777,27.6896,27.7783,205600.0],["2025-06-12",27.8375,27.9164,27.6057,27.6107,115500.0],["2025-06-13",27.1768,27.7487,27.1571,27.4135,154000.0],["2025-06-16",27.6501,27.9657,27.2655,27.3148,85700.0],["2025-06-17",27.1275,27.2458,26.7824,26.8218,46200.0],["2025-06-18",26.6542,27.4283,26.6542,27.0782,211400.0],["2025-06-20",26.9401,27.0486,26.3781,26.5161,70600.0],["2025-06-23",26.6837,26.7429,26.3564,26.4964,63300.0],["2025-06-24",26.7133,26.9845,26.5802,26.9204,177500.0],["2025-06-25",26.7725,26.8662,26.3337,26.3682,253300.0],["2025-06-26",26.526,26.8021,26.3978,26.7429,297300.0],["2025-06-27",26.7528,27.236,26.6147,26.9007,150800.0],["2025-06-30",26.8021,27.2113,26.8021,27.0092,119500.0],["2025-07-01",27.2064,27.2064,26.8119,26.9401,59500.0],["2025-07-02",26.9697,27.2212,26.7922,27.0979,113800.0],["2025-07-03",27.0387,27.2655,26.9993,27.1571,34500.0],["2025-07-07",27.0387,27.1472,26.9401,27.019,201000.0],["2025-07-08",26.9204,27.0338,26.2203,26.3583,293700.0],["2025-07-09",26.3978,26.526,25.885,25.8949,85600.0],["2025-07-10",25.8357,26.0477,25.6286,25.7075,86500.0],["2025-07-11",25.5892,25.8406,25.0567,25.5793,451200.0],["2025-07-14",25.7095,25.7095,24.9045,24.984,105500.0],["2025-07-15",25.1629,25.3021,24.835,25.2126,94700.0],["2025-07-16",25.3418,26.0971,25.0834,25.7493,580900.0],["2025-07-17",25.7791,25.7791,25.3219,25.5903,283200.0],["2025-07-18",25.6797,25.9182,25.5406,25.7393,107700.0],["2025-07-21",25.8586,25.8586,25.3865,25.5207,156300.0],["2025-07-22",25.6499,25.6896,25.3219,25.3915,98300.0],["2025-07-23",25.4312,26.2462,25.3319,26.2362,147700.0],["2025-07-24",26.0772,26.5642,26.0772,26.3555,80300.0],["2025-07-25",25.1232,26.6238,25.1232,26.4747,130000.0],["2025-07-28",26.2263,27.1207,26.2263,26.8623,85800.0],["2025-07-29",27.1008,27.7667,26.7927,27.5778,135400.0],["2025-07-30",27.6673,27.876,27.1903,27.4586,129900.0],["2025-07-31",27.3294,28.1046,27.2598,27.9157,107800.0],["2025-08-01",28.0449,28.1741,27.4288,27.8263,101500.0],["2025-08-04",28.0151,28.2685,27.6573,27.876,86600.0],["2025-08-05",28.0251,28.1443,27.8164,28.1443,141000.0],["2025-08-06",28.2834,28.4027,28.0201,28.1046,67900.0],["2025-08-07",28.2039,28.6015,28.1642,28.4723,43000.0],["2025-08-08",28.3928,28.6412,28.2139,28.2735,44200.0],["2025-08-11",28.2437,28.4424,27.8462,28.1344,59400.0],["2025-08-12",28.1841,28.512,28.0648,28.3629,47900.0],["2025-08-13",28.2735,28.7605,28.2735,28.7605,53700.0],["2025-08-14",28.6213,28.6263,28.2636,28.3232,42700.0],["2025-08-15",28.3232,28.7505,28.2536,28.3331,79600.0],["2025-08-18",28.2039,28.2954,28.0151,28.2934,27900.0],["2025-08-19",28.1542,28.3779,28.0052,28.2934,93100.0],["2025-08-20",28.3729,28.4822,27.9754,28.0151,38200.0],["2025-08-21",27.7865,28.1344,27.7865,27.9555,21400.0],["2025-08-22",28.3232,28.5319,28.2735,28.3729,37200.0],["2025-08-25",28.3133,28.4077,27.8064,27.8362,32900.0],["2025-08-26",27.7369,27.9157,27.1108,27.24,60500.0],["2025-08-27",27.1803,27.548,26.9816,27.5182,205400.0],["2025-08-28",27.6176,27.8511,27.3195,27.7667,96700.0],["2025-08-29",27.6176,27.6176,27.1903,27.2896,266400.0],["2025-09-02",26.9617,27.5778,26.9617,27.4387,58100.0],["2025-09-03",27.4983,27.5778,27.2549,27.399,32800.0],["2025-09-04",27.4039,27.558,27.2151,27.5381,163700.0],["2025-09-05",27.7865,28.0847,27.6275,28.0449,78200.0],["2025-09-08",27.9455,28.2586,27.7269,28.1443,36200.0],["2025-09-09",28.0946,28.1294,27.5977,27.8263,70000.0],["2025-09-10",27.9654,28.3331,27.871,27.9952,174000.0],["2025-09-11",28.2934,28.3629,27.8561,27.9555,137200.0],["2025-09-12",27.9058,28.03,27.6673,27.7865,77400.0],["2025-09-15",27.6872,27.8114,26.9269,27.0809,68000.0],["2025-09-16",26.9617,26.9617,26.5145,26.7132,85600.0],["2025-09-17",26.7828,27.1406,26.6685,26.8226,257900.0],["2025-09-18",26.7927,26.7927,25.958,26.3058,173000.0],["2025-09-19",26.1865,26.8375,26.1865,26.753,100300.0],["2025-09-22",26.7828,27.3691,26.7828,27.2896,157000.0],["2025-09-23",27.4785,28.2238,27.0313,27.9058,212400.0],["2025-09-24",27.8064,27.8462,27.3443,27.6176,176300.0],["2025-09-25",27.6027,27.8412,27.3791,27.4884,84400.0],["2025-09-26",27.4586,27.8362,27.3195,27.6772,150300.0],["2025-09-29",27.8263,28.194,27.6872,27.8263,94700.0],["2025-09-30",27.7667,28.4226,27.7667,28.1145,77000.0],["2025-10-01",28.3977,28.3977,27.4089,27.5182,72200.0],["2025-10-02",27.6474,27.6474,27.0213,27.1108,75400.0],["2025-10-03",27.2598,27.3095,26.753,26.8723,63600.0],["2025-10-06",26.7828,26.8524,25.8019,26.6039,54700.0],["2025-10-07",26.4549,26.6039,26.1368,26.1766,97800.0],["2025-10-08",26.2163,26.5145,25.9281,26.3455,88000.0],["2025-10-09",26.4648,26.4648,25.8735,25.9778,77000.0],["2025-10-10",25.9232,26.0076,25.5058,25.5406,81600.0],["2025-10-13",25.6201,25.9778,25.6201,25.9381,137200.0],["2025-10-14",25.6598,26.2362,25.4312,25.6896,153300.0],["2025-10-15",25.6499,26.117,25.5803,25.958,93100.0],["2025-10-16",26.1368,26.5741,25.9878,26.0573,105900.0],["2025-10-17",25.948,26.4052,25.6499,26.266,173900.0],["2025-10-20",26.3356,26.7629,26.3257,26.6039,98000.0],["2025-10-21",26.4946,26.748,26.43,26.6337,136700.0],["2025-10-22",26.6238,27.1108,26.4698,27.1008,184800.0],["2025-10-23",27.2598,27.5778,27.0362,27.24,221600.0],["2025-10-24",27.6176,28.84,27.0114,28.5915,330700.0],["2025-10-27",28.6511,29.8089,28.6511,29.6052,135900.0],["2025-10-28",29.5356,29.8139,29.0636,29.6748,162200.0],["2025-10-29",29.6648,30.2611,29.6251,30.1319,86300.0],["2025-10-30",30.122,30.4201,29.8735,30.0226,162800.0],["2025-10-31",30.122,30.5394,30.0524,30.1816,91000.0],["2025-11-03",30.2611,30.5095,29.5953,29.6449,53300.0],["2025-11-04",29.4263,29.9828,29.2673,29.5555,65300.0],["2025-11-05",29.794,30.3555,29.6946,30.1915,75500.0],["2025-11-06",30.3307,30.5493,29.9779,30.3605,78900.0],["2025-11-07",30.1915,30.7182,30.1915,30.6288,43300.0],["2025-11-10",30.6387,31.1456,30.6387,31.1058,55500.0],["2025-11-11",31.1058,31.4437,30.8176,31.1456,66700.0],["2025-11-12",31.3344,31.3344,30.6586,30.6586,26500.0],["2025-11-13",30.4797,31.3841,30.3853,30.4499,61800.0],["2025-11-14",30.3804,30.6586,30.112,30.3704,46100.0],["2025-11-17",30.43,30.4449,29.6946,29.7741,33700.0],["2025-11-18",29.4462,30.5791,29.4462,30.3207,84100.0],["2025-11-19",30.4599,30.8077,29.7741,30.1816,69500.0],["2025-11-20",30.9468,31.0064,30.2363,30.2412,91700.0],["2025-11-21",30.1518,30.4648,30.0325,30.3704,63900.0],["2025-11-24",30.2512,31.0363,29.6748,29.953,88900.0],["2025-11-25",29.8039,31.1158,29.8039,31.0064,66500.0],["2025-11-26",31.1356,31.3642,30.9568,31.1257,33700.0],["2025-11-28",31.1058,31.1655,30.8176,30.9568,32500.0],["2025-12-01",31.0064,31.0164,30.4797,30.6785,54500.0],["2025-12-02",30.599,31.2052,30.599,30.9269,39000.0],["2025-12-03",31.0363,31.0363,30.1915,30.9568,67200.0],["2025-12-04",30.4599,31.0313,30.4499,30.8276,49300.0],["2025-12-05",30.6884,31.1953,30.5493,30.8673,55000.0],["2025-12-08",31.0064,31.2251,30.8623,31.1257,79400.0],["2025-12-09",31.2748,31.9704,31.2549,31.6226,25500.0],["2025-12-10",31.6226,31.6226,30.6984,30.7282,44600.0],["2025-12-11",30.7977,31.0164,30.5791,30.9369,70800.0],["2025-12-12",30.8673,32.0102,30.4499,30.589,38800.0],["2025-12-15",30.5791,31.6971,30.5791,31.0661,89400.0],["2025-12-16",30.9965,31.1158,30.281,30.2909,76000.0],["2025-12-17",30.7381,30.7779,29.9828,30.0126,118500.0],["2025-12-18",30.1816,30.7779,30.0474,30.6487,95600.0],["2025-12-19",30.7083,31.1953,30.0226,30.5394,78100.0],["2025-12-22",30.4797,31.0263,30.4797,30.8772,30900.0],["2025-12-23",30.9965,31.1754,30.6387,30.9965,29400.0],["2025-12-24",30.9766,31.2549,30.9766,31.1158,5900.0],["2025-12-26",31.2151,31.2549,30.9498,31.2151,19600.0],["2025-12-29",31.1158,31.2648,30.8971,30.9766,28300.0],["2025-12-30",31.0363,31.1456,30.1816,30.2909,44700.0],["2025-12-31",30.271,30.4549,30.0822,30.3008,38000.0],["2026-01-02",30.2313,30.599,30.0077,30.3804,62900.0],["2026-01-05",30.6089,30.8276,30.1418,30.3207,61700.0],["2026-01-06",30.1518,30.3903,29.7244,30.281,88500.0],["2026-01-07",30.2412,30.9766,30.1617,30.8474,37600.0],["2026-01-08",30.7182,31.4785,30.7083,31.4238,58700.0],["2026-01-09",31.3344,31.4934,30.9667,31.404,50700.0],["2026-01-12",31.2549,31.8909,31.2549,31.7021,20400.0],["2026-01-13",31.8214,31.8611,31.5431,31.8015,49900.0],["2026-01-14",31.7419,31.8909,31.563,31.7419,61500.0],["2026-01-15",31.7319,32.3093,31.7319,31.881,40200.0],["2026-01-16",31.8412,32.1294,31.5232,32.0797,49400.0],["2026-01-20",32.0102,32.0102,31.5033,31.7717,43300.0],["2026-01-21",31.9506,32.2189,31.8492,32.0797,58800.0],["2026-01-22",32.1294,32.2437,31.6822,31.8313,295400.0],["2026-01-23",31.9009,31.9009,31.0064,31.6822,92000.0],["2026-01-26",31.8313,32.2089,31.6822,31.8015,48300.0],["2026-01-27",31.9058,32.4773,31.871,32.1493,41200.0],["2026-01-28",32.199,32.3371,31.8512,31.9307,43900.0],["2026-01-29",32.0102,32.0102,30.6984,31.3046,136400.0],["2026-01-30",31.3245,31.3245,30.4002,30.7481,216700.0],["2026-02-02",30.7481,31.0939,30.3804,30.6686,30200.0],["2026-02-03",30.8574,31.404,30.8574,31.3145,22000.0],["2026-02-04",31.4934,31.6922,31.1058,31.4338,37900.0],["2026-02-05",31.245,31.4934,30.9965,31.1456,94000.0],["2026-02-06",31.394,32.0201,31.1356,31.9704,33700.0],["2026-02-09",31.9506,33.3667,31.9506,33.163,95300.0],["2026-02-10",33.1431,33.1829,32.676,32.9841,47500.0],["2026-02-11",33.0239,33.0735,32.4773,32.7655,46600.0],["2026-02-12",32.7853,33.481,32.6065,32.9046,72900.0],["2026-02-13",32.8052,34.1071,32.8052,33.9381,52900.0],["2026-02-17",33.7294,33.8785,33.322,33.4611,28800.0],["2026-02-18",33.3617,33.5605,33.0835,33.4114,58200.0],["2026-02-19",33.5207,33.8189,32.5995,33.4611,37100.0],["2026-02-20",33.7294,35.9903,33.7294,35.7667,229700.0],["2026-02-23",35.8164,36.0301,35.0313,35.6872,69000.0],["2026-02-24",35.7767,37.009,34.9747,36.5916,68100.0],["2026-02-25",36.6015,37.1779,36.0251,36.3928,168300.0],["2026-02-26",36.2537,36.5469,35.8363,36.5121,53800.0],["2026-02-27",36.1543,36.9195,36.05,36.5021,45200.0],["2026-03-02",36.4326,36.4922,34.594,34.7531,79800.0],["2026-03-03",34.2363,34.2363,32.3441,33.2723,113100.0],["2026-03-04",33.4015,34.0773,32.9841,33.8388,183100.0],["2026-03-05",33.3518,33.8586,32.9742,33.2524,52100.0],["2026-03-06",32.7853,33.3916,32.7307,32.8549,47200.0],["2026-03-09",32.7953,32.7953,31.9207,32.6164,48000.0],["2026-03-10",32.8748,33.8586,32.8748,33.3021,232500.0],["2026-03-11",33.1928,33.4412,32.7555,32.7754,68000.0],["2026-03-12",32.4077,32.4077,31.6623,31.6723,155800.0],["2026-03-13",31.5828,32.1791,31.1833,31.5133,69000.0],["2026-03-16",31.9605,32.199,31.4835,31.7518,48500.0],["2026-03-17",32.4474,32.4673,32.1294,32.2686,43100.0],["2026-03-18",32.3481,33.3766,32.3481,32.7058,38700.0],["2026-03-19",32.358,32.686,32.0599,32.5369,25800.0],["2026-03-20",32.3679,32.3679,31.076,31.3543,90900.0],["2026-03-23",31.881,32.3033,31.6524,32.1294,36800.0],["2026-03-24",31.712,32.5369,31.4338,32.4673,39800.0],["2026-03-25",32.9145,33.5009,32.5965,33.1232,56000.0],["2026-03-26",32.7058,32.8052,32.1195,32.2387,48500.0],["2026-03-27",31.9903,32.7655,31.9903,32.4971,28500.0],["2026-03-30",32.686,33.1034,32.4971,32.845,44900.0],["2026-03-31",33.153,33.3916,32.6164,33.1332,69100.0],["2026-04-01",33.4512,34.0773,33.1232,33.9083,103600.0],["2026-04-02",33.4412,33.7891,33.327,33.7791,32100.0],["2026-04-06",34.5245,34.7878,33.5704,33.9878,63400.0],["2026-04-07",33.9878,34.286,33.4512,33.7692,39100.0],["2026-04-08",34.7928,35.24,34.763,34.9816,55300.0],["2026-04-09",34.6735,35.4288,34.5642,34.8922,30300.0],["2026-04-10",35.1704,35.886,34.8276,35.2798,146500.0],["2026-04-13",35.3195,35.4288,34.5135,35.24,60300.0],["2026-04-14",35.409,35.886,35.409,35.568,38900.0],["2026-04-15",35.409,36.5916,35.3245,36.1046,43700.0],["2026-04-16",36.3431,36.3481,35.886,36.1344,35200.0],["2026-04-17",36.4624,36.522,35.5282,35.6276,49700.0],["2026-04-20",35.717,36.045,35.6872,35.886,26200.0],["2026-04-21",35.8562,35.9307,34.9369,35.2003,103900.0],["2026-04-22",35.5481,35.7568,35.2698,35.3096,34400.0],["2026-04-23",35.4586,35.8661,35.086,35.2301,25600.0],["2026-04-24",35.8363,36.6711,33.6301,36.045,126700.0],["2026-04-27",36.045,36.3779,35.0959,35.3295,44300.0],["2026-04-28",35.2996,35.6375,35.2102,35.409,34600.0],["2026-04-29",35.409,35.7319,34.594,34.7232,59900.0],["2026-04-30",34.7829,35.5083,34.4947,35.3791,102900.0],["2026-05-01",35.3791,35.4835,34.4251,35.2003,33800.0],["2026-05-04",36.2934,36.2934,34.7978,34.922,48700.0],["2026-05-05",35.12,35.85,34.94,35.69,48600.0],["2026-05-06",36.21,36.72,35.745,36.38,117300.0],["2026-05-07",36.07,36.46,35.0,35.73,78500.0],["2026-05-08",36.15,36.15,35.1,35.58,107800.0],["2026-05-11",35.73,36.13,35.38,35.66,92900.0],["2026-05-12",35.34,35.57,34.4,34.63,78300.0],["2026-05-13",34.67,34.84,33.525,34.49,144600.0],["2026-05-14",34.41,34.66,33.04,34.45,1087400.0],["2026-05-15",33.82,34.3,32.01,34.0,212800.0],["2026-05-18",34.15,35.02,33.99,34.72,330000.0],["2026-05-19",34.36,34.523,33.79,34.1,183900.0],["2026-05-20",34.31,34.77,34.04,34.58,181300.0],["2026-05-21",34.23,34.53,32.01,34.08,113600.0],["2026-05-22",34.08,34.38,33.82,34.11,61900.0],["2026-05-26",34.41,34.87,34.19,34.64,104100.0],["2026-05-27",34.59,35.01,34.301,34.88,79400.0],["2026-05-28",34.68,35.16,34.4,34.89,111100.0],["2026-05-29",34.63,35.19,34.36,34.95,204100.0],["2026-06-01",34.74,35.0,34.06,34.7,186300.0],["2026-06-02",34.6,35.1,34.21,34.89,144700.0],["2026-06-03",34.76,34.905,34.4,34.57,76000.0],["2026-06-04",34.64,34.72,32.4,34.0,70600.0],["2026-06-05",33.81,33.93,33.32,33.82,53800.0],["2026-06-08",33.98,34.29,33.68,34.26,108100.0],["2026-06-09",34.49,34.61,33.64,33.72,77900.0],["2026-06-10",33.68,34.32,33.2,33.7,42800.0],["2026-06-11",33.94,34.01,33.39,33.89,114500.0],["2026-06-12",34.05,34.59,33.985,34.33,48800.0],["2026-06-15",34.47,34.86,34.28,34.32,61400.0],["2026-06-16",34.6,34.69,34.14,34.14,37500.0],["2026-06-17",34.22,34.755,34.006,34.32,74600.0],["2026-06-18",34.72,34.72,33.52,33.85,115200.0],["2026-06-22",34.03,34.03,33.56,33.68,56700.0],["2026-06-23",33.36,33.63,33.01,33.14,109200.0],["2026-06-24",32.86,33.1,32.25,32.34,421300.0],["2026-06-25",32.54,33.565,31.895,33.53,79400.0],["2026-06-26",33.53,33.959,33.35,33.85,64700.0],["2026-06-29",33.91,34.47,33.09,34.16,58900.0],["2026-06-30",34.26,34.49,33.76,34.31,56500.0],["2026-07-01",34.01,34.59,34.01,34.45,49900.0],["2026-07-02",34.55,35.03,34.13,34.59,56900.0],["2026-07-06",34.7,35.18,34.54,34.99,44760.251],["2026-07-07",34.83,35.23,34.52,34.79,39803.299395],["2026-07-08",34.67,34.67,33.97,34.42,41710.588264],["2026-07-09",34.62,34.62,33.65,33.74,64866.673055],["2026-07-10",33.47,34.39,33.47,34.19,62473.769507],["2026-07-13",34.01,34.33,33.76,33.86,56422.5377],["2026-07-14",33.63,34.45,33.63,34.37,40613.225055],["2026-07-15",34.45,35.18,34.45,34.81,74178.489405],["2026-07-16",34.59,35.2115,34.59,34.8,26328.535246],["2026-07-17",34.85,35,34.38,34.61,41326.171529],["2026-07-20",34.32,34.77,34.01,34.16,65691.769453],["2026-07-21",34.16,34.26,33.71,33.79,35204.852153],["2026-07-22",34,34.31,33.645,34.03,249439.039382],["2026-07-23",34.35,34.675,33.56,33.69,240157.789176],["2026-07-24",33.74,34.1599,33.51,33.66,362381.054106],["2026-07-27",33.85,34.38,33.3618,34.31,90706.975042],["2026-07-28",34.32,35.01,34.23,34.93,50122.33665],["2026-07-29",34.81,34.98,34.475,34.65,69600.91702],["2026-07-30",34.75,34.965,34.24,34.4,30681.225708],["2026-07-31",34.11,34.68,34.11,34.49,36711.099372]]}