{"t":"WFRD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-04",5.7725,5.7725,5.3008,5.5828,45900.0],["2021-01-05",5.5439,5.8065,5.3494,5.7384,231500.0],["2021-01-06",5.6412,6.322,5.6412,5.9573,95500.0],["2021-01-07",5.9524,6.322,5.7384,6.2053,93700.0],["2021-01-08",6.2053,6.6138,6.1567,6.4874,198300.0],["2021-01-11",6.4193,6.4193,6.1275,6.322,40900.0],["2021-01-12",6.3463,6.8569,6.3463,6.5846,247400.0],["2021-01-13",6.6138,6.7597,6.4436,6.5068,23800.0],["2021-01-14",6.7597,7.1001,6.5652,6.8599,151700.0],["2021-01-15",6.8667,6.8667,6.6138,6.6624,21600.0],["2021-01-19",6.7402,7.246,6.7402,7.246,91100.0],["2021-01-20",7.246,7.7712,7.0126,7.1098,112400.0],["2021-01-21",7.0028,7.2946,6.818,7.2849,154600.0],["2021-01-22",6.9542,6.9542,6.7013,6.7276,53400.0],["2021-01-25",6.7111,6.7111,6.1761,6.322,73000.0],["2021-01-26",6.322,6.3541,6.0983,6.215,75500.0],["2021-01-27",5.9913,6.2734,5.933,6.2247,156500.0],["2021-01-28",6.1761,6.6138,6.1761,6.2637,162800.0],["2021-01-29",6.1518,6.8083,6.1518,6.6138,77000.0],["2021-02-01",6.4193,6.8083,6.1761,6.322,41100.0],["2021-02-02",6.3706,7.0515,6.3706,6.7791,152200.0],["2021-02-03",6.6673,7.1682,6.6673,6.9931,240400.0],["2021-02-04",7.032,7.1974,6.6138,6.6138,236700.0],["2021-02-05",7.0515,7.635,6.9785,7.3433,174100.0],["2021-02-08",7.4405,8.0241,7.1487,8.0241,1212900.0],["2021-02-09",7.9268,8.6563,7.7809,8.0241,86500.0],["2021-02-10",7.8296,9.0453,7.8296,8.7536,220600.0],["2021-02-11",8.7633,9.2399,8.7536,8.9773,241600.0],["2021-02-12",8.6563,9.8721,8.6563,9.7262,128400.0],["2021-02-16",9.7359,11.6714,9.7359,10.9419,270300.0],["2021-02-17",10.6988,11.1851,10.1638,10.6015,54600.0],["2021-02-18",10.6891,10.796,10.3097,10.4265,244900.0],["2021-02-19",10.6404,11.1851,10.3195,11.1365,162300.0],["2021-02-22",11.1851,11.7687,10.8058,11.72,1499800.0],["2021-02-23",11.331,11.7687,10.6988,11.4477,248400.0],["2021-02-24",13.3735,14.1029,12.0118,12.7899,271100.0],["2021-02-25",14.3461,14.3461,10.8447,11.2337,138300.0],["2021-02-26",11.6714,12.644,8.7536,11.3796,69500.0],["2021-03-01",11.3796,11.9389,11.2824,11.6228,265400.0],["2021-03-02",11.6228,11.9146,11.1851,11.3504,40800.0],["2021-03-03",11.1948,11.8659,11.1851,11.6422,30300.0],["2021-03-04",11.3796,12.5857,11.2824,12.5468,110700.0],["2021-03-05",12.537,12.6927,12.0118,12.5176,158700.0],["2021-03-08",12.3522,12.644,12.3522,12.4495,26600.0],["2021-03-09",12.4495,12.644,11.0392,11.9535,80200.0],["2021-03-10",11.9535,11.9535,10.6988,11.4282,106000.0],["2021-03-11",11.5547,11.7978,10.9419,11.7589,64800.0],["2021-03-12",11.7589,11.7589,11.0392,11.0392,43000.0],["2021-03-15",11.0392,11.3796,11.0392,11.2337,42400.0],["2021-03-16",11.2337,11.8659,10.9906,11.7881,32500.0],["2021-03-17",11.1948,11.6714,10.9906,11.0878,46600.0],["2021-03-18",11.1851,12.1285,10.8447,11.1851,336300.0],["2021-03-19",11.4769,11.4769,11.0489,11.1851,88400.0],["2021-03-22",11.3796,11.4282,10.796,11.4282,42600.0],["2021-03-23",11.0003,11.1851,10.3681,11.0392,38600.0],["2021-03-24",11.0392,11.0392,10.2611,10.6891,141300.0],["2021-03-25",10.6891,10.8155,10.3097,10.4556,39000.0],["2021-03-26",10.6015,10.6015,9.7262,9.9985,43600.0],["2021-03-29",9.9693,11.0781,9.9693,10.6988,69800.0],["2021-03-30",11.0392,11.0392,10.796,10.9906,18700.0],["2021-03-31",10.8447,12.4009,10.8447,12.3911,128800.0],["2021-04-01",12.255,12.4009,11.9146,12.0118,177000.0],["2021-04-05",12.0118,12.7316,12.0118,12.4495,147200.0],["2021-04-06",12.4495,12.644,12.3717,12.3863,12500.0],["2021-04-07",12.3717,12.3717,12.1188,12.1577,38400.0],["2021-04-08",12.3425,12.3425,12.1091,12.1091,4000.0],["2021-04-09",12.0605,12.1577,11.5255,11.615,10800.0],["2021-04-12",11.6033,11.7687,10.3097,11.6033,22900.0],["2021-04-13",11.5158,11.5741,10.8447,11.2337,8600.0],["2021-04-14",11.331,11.4526,10.9906,11.0343,63700.0],["2021-04-15",10.9906,10.9906,9.9693,10.2222,900900.0],["2021-04-16",10.3097,10.6988,10.2028,10.4556,51000.0],["2021-04-19",10.4167,10.4167,10.2125,10.3292,8900.0],["2021-04-20",10.3292,10.407,9.7748,10.2319,370300.0],["2021-04-21",10.1152,10.3,9.7262,10.2319,9500.0],["2021-04-22",10.1055,10.3,9.9207,9.9401,9500.0],["2021-04-23",10.1152,10.1152,9.8721,9.9596,26900.0],["2021-04-26",9.9012,10.018,9.8818,9.9401,14200.0],["2021-04-27",9.9012,9.9693,9.9012,9.9693,73100.0],["2021-04-28",10.1833,10.2125,9.9693,10.1347,92400.0],["2021-04-29",10.2125,10.4459,10.1347,10.2611,18600.0],["2021-04-30",10.6988,10.6988,10.2319,10.3097,13300.0],["2021-05-03",10.3584,10.407,10.2125,10.3097,38000.0],["2021-05-04",10.3097,10.3097,10.193,10.2125,41100.0],["2021-05-05",10.407,10.6015,10.407,10.5043,65300.0],["2021-05-06",10.5237,11.1365,10.5043,10.9419,607400.0],["2021-05-07",10.9517,11.1851,10.9517,11.1705,35200.0],["2021-05-10",11.2824,11.3796,10.7085,11.3796,56600.0],["2021-05-11",10.8933,11.4282,10.6988,11.0392,7500.0],["2021-05-12",10.9128,11.3796,10.869,10.8933,26500.0],["2021-05-13",10.796,11.4769,10.7474,11.4574,10100.0],["2021-05-14",11.4282,11.4282,10.9663,11.4282,24400.0],["2021-05-17",11.2824,11.6714,10.7085,11.331,78900.0],["2021-05-18",11.2824,11.3553,11.0878,11.0878,32800.0],["2021-05-19",10.9419,10.9419,10.7649,10.9225,15600.0],["2021-05-20",10.9225,11.1851,10.8933,10.9906,9400.0],["2021-05-21",10.9906,11.1851,10.9906,11.0976,11600.0],["2021-05-24",11.4282,11.4282,10.6988,11.0878,13400.0],["2021-05-25",11.0392,11.0392,10.796,10.9419,7300.0],["2021-05-26",10.9906,11.1851,10.9808,10.9906,16600.0],["2021-05-27",10.9906,11.1744,10.796,10.9108,55600.0],["2021-05-28",10.796,11.331,10.6988,11.2824,176400.0],["2021-06-01",10.9419,12.6537,10.9419,12.0605,452700.0],["2021-06-02",13.568,16.515,12.0702,12.4592,664400.0],["2021-06-03",13.2762,14.1584,12.7909,13.6653,631600.0],["2021-06-04",13.8112,15.0756,13.5291,14.4045,767200.0],["2021-06-07",14.706,16.0287,14.6865,15.9509,1003800.0],["2021-06-08",15.8537,16.0482,15.1728,15.1728,426200.0],["2021-06-09",15.6591,16.3302,14.3364,14.3461,564000.0],["2021-06-10",14.7157,15.2701,14.4628,14.8421,395600.0],["2021-06-11",14.881,15.309,14.8227,15.309,418700.0],["2021-06-14",15.309,17.3418,15.309,17.0208,883500.0],["2021-06-15",17.0305,18.5673,16.4032,18.47,702900.0],["2021-06-16",18.3825,19.4708,17.6044,18.2074,859900.0],["2021-06-17",18.2852,18.8201,17.0986,17.7892,774700.0],["2021-06-18",17.9934,18.2366,16.6561,17.4001,863600.0],["2021-06-21",17.5752,18.2657,17.5431,18.2366,660300.0],["2021-06-22",18.2366,18.4418,17.0111,17.8961,627900.0],["2021-06-23",18.1588,18.4797,18.1004,18.2074,258300.0],["2021-06-24",18.1782,18.7229,18.115,18.4408,677600.0],["2021-06-25",19.0049,19.2967,18.3445,18.4797,517400.0],["2021-06-28",18.7618,18.966,17.8183,17.8767,181300.0],["2021-06-29",18.0323,18.47,17.5071,17.5752,286500.0],["2021-06-30",17.5752,18.2998,17.5168,17.7016,250300.0],["2021-07-01",18.0226,18.5138,18.0177,18.47,302300.0],["2021-07-02",18.2852,18.4797,18.042,18.1685,219800.0],["2021-07-06",18.363,19.4523,17.7114,17.8378,260100.0],["2021-07-07",17.6919,17.9302,16.9235,17.4098,168300.0],["2021-07-08",17.0305,17.5003,16.34,17.3709,137300.0],["2021-07-09",17.6044,17.7892,17.3418,17.6919,138100.0],["2021-07-12",17.4877,17.9934,17.4585,17.7405,107900.0],["2021-07-13",17.7308,17.9545,17.4098,17.7697,74500.0],["2021-07-14",17.9837,17.9837,17.157,17.2445,159000.0],["2021-07-15",16.8068,17.7308,16.019,16.3594,306700.0],["2021-07-16",16.4664,16.5345,15.6494,15.8439,135900.0],["2021-07-19",15.1242,15.1242,14.5503,14.813,227400.0],["2021-07-20",14.8324,15.5424,14.5893,15.202,119300.0],["2021-07-21",15.3965,16.2787,15.3965,15.8634,95100.0],["2021-07-22",15.9315,16.3011,15.5521,15.8148,57600.0],["2021-07-23",15.8828,16.2038,15.6689,15.9898,77800.0],["2021-07-26",16.0482,16.9235,15.9412,16.8263,92000.0],["2021-07-27",16.8068,17.0208,15.8439,15.8439,102300.0],["2021-07-28",16.1746,16.729,15.8731,16.3497,133900.0],["2021-07-29",16.8944,18.3241,16.8944,17.3029,295000.0],["2021-07-30",17.4974,17.7697,16.6707,16.9624,80900.0],["2021-08-02",18.3825,18.3825,16.4859,16.5345,214500.0],["2021-08-03",16.5345,16.7621,15.9023,16.729,157100.0],["2021-08-04",16.3691,16.4859,15.698,15.7175,174600.0],["2021-08-05",15.8148,16.1727,15.2215,15.2604,401600.0],["2021-08-06",15.3673,15.6397,15.1145,15.2506,73100.0],["2021-08-09",14.9783,14.988,14.6671,14.9491,85800.0],["2021-08-10",15.0269,15.5035,14.8032,15.2409,170800.0],["2021-08-11",15.1631,15.309,14.8519,14.9102,111500.0],["2021-08-12",14.8324,14.9199,14.2197,14.5893,282300.0],["2021-08-13",14.492,15.3382,14.3656,14.6476,143500.0],["2021-08-16",14.3461,14.8616,14.2391,14.2391,94300.0],["2021-08-17",14.2197,14.8324,13.6944,14.0835,134200.0],["2021-08-18",14.4239,14.4725,13.4464,14.1419,150200.0],["2021-08-19",14.1127,14.4142,13.4805,14.2002,123800.0],["2021-08-20",14.1808,14.3364,13.7071,14.1321,40500.0],["2021-08-23",14.5309,15.202,14.5309,14.6671,80100.0],["2021-08-24",14.7254,14.8908,14.7254,14.8616,77000.0],["2021-08-25",14.8032,14.9248,14.6311,14.8227,27100.0],["2021-08-26",14.6379,14.9443,14.6379,14.8519,35500.0],["2021-08-27",14.7838,15.5132,14.7838,15.3576,172300.0],["2021-08-30",15.4743,15.7467,15.3673,15.4938,141200.0],["2021-08-31",15.4743,15.6027,15.2652,15.3284,170600.0],["2021-09-01",15.3868,15.63,14.9005,15.0853,120300.0],["2021-09-02",15.1728,15.3284,14.988,15.1145,328500.0],["2021-09-03",15.0853,15.5327,14.9297,14.9783,71200.0],["2021-09-07",14.9394,16.8652,14.9394,15.6591,577100.0],["2021-09-08",15.7175,16.6026,15.2798,15.6883,446500.0],["2021-09-09",15.6397,16.622,15.6397,16.3497,372000.0],["2021-09-10",16.8846,16.8846,16.3594,16.5345,447800.0],["2021-09-13",16.6512,17.0111,16.3108,16.408,456400.0],["2021-09-14",16.6318,17.1959,16.3497,16.5345,590700.0],["2021-09-15",16.6804,17.5071,16.6804,17.1375,442500.0],["2021-09-16",17.1472,18.0323,17.0597,17.546,755000.0],["2021-09-17",17.5655,18.0323,16.4178,16.515,2713400.0],["2021-09-20",16.2038,16.4859,15.5619,15.6494,506300.0],["2021-09-21",15.8634,16.0482,15.6202,15.8828,309800.0],["2021-09-22",16.0774,17.225,16.0774,16.5345,308900.0],["2021-09-23",16.6804,17.4468,16.5345,16.9722,288200.0],["2021-09-24",17.0402,18.256,17.0402,17.5071,440600.0],["2021-09-27",17.7794,19.0857,17.7794,18.7229,797500.0],["2021-09-28",18.8007,20.1623,18.5575,19.6663,622800.0],["2021-09-29",19.7344,20.0359,19.0438,19.18,241500.0],["2021-09-30",19.1995,19.5399,18.7025,19.1314,489300.0],["2021-10-01",19.3064,20.1137,19.2335,20.0554,315600.0],["2021-10-04",20.2596,20.5708,19.7247,19.8608,253900.0],["2021-10-05",20.2013,20.3082,19.4232,19.5399,325800.0],["2021-10-06",19.2384,19.4621,18.8688,19.0244,172600.0],["2021-10-07",19.0633,19.4523,18.7715,19.3259,155200.0],["2021-10-08",19.2773,19.7539,19.2675,19.5885,155600.0],["2021-10-11",19.8997,20.4882,19.6566,19.8219,153500.0],["2021-10-12",21.203,24.0139,21.203,22.9343,819100.0],["2021-10-13",22.8565,23.5373,22.234,23.4012,298700.0],["2021-10-14",23.8291,25.1422,23.5023,25.1422,216800.0],["2021-10-15",25.5798,26.8345,25.5798,25.9981,323700.0],["2021-10-18",26.0078,26.319,25.3269,25.502,185800.0],["2021-10-19",25.6965,28.0892,25.288,27.2333,272400.0],["2021-10-20",27.1846,27.4278,26.4844,26.9707,240300.0],["2021-10-21",26.8151,27.1749,25.9883,26.2704,293300.0],["2021-10-22",26.4746,27.9141,26.3968,27.9141,190400.0],["2021-10-25",27.9822,28.5463,27.4375,28.1086,485600.0],["2021-10-26",28.3032,28.4782,27.3626,27.8168,121500.0],["2021-10-27",27.5931,27.9433,26.1294,26.5135,215100.0],["2021-10-28",26.4746,28.4977,26.3083,28.3421,280800.0],["2021-10-29",28.2059,28.9256,27.6661,28.2642,1072600.0],["2021-11-01",28.6922,29.3293,28.4928,28.8575,474800.0],["2021-11-02",28.2156,29.4324,26.5524,27.5542,720600.0],["2021-11-03",28.2545,32.3979,27.8412,31.9894,1087500.0],["2021-11-04",31.6101,33.993,29.9372,30.9098,313800.0],["2021-11-05",31.3961,32.5438,31.2891,31.5322,129800.0],["2021-11-08",31.6392,32.2034,31.1335,31.2502,217400.0],["2021-11-09",31.1237,32.3395,30.1511,31.9991,275300.0],["2021-11-10",31.8532,31.9991,28.8099,29.3439,529400.0],["2021-11-11",29.9858,30.015,28.8186,28.8575,242800.0],["2021-11-12",28.8089,30.9195,28.4101,30.7542,532000.0],["2021-11-15",30.7542,30.8709,29.4314,29.7329,249300.0],["2021-11-16",30.6763,31.0751,29.694,30.5791,200900.0],["2021-11-17",30.3262,30.9292,28.8284,28.9548,289100.0],["2021-11-18",28.8478,30.5791,28.3032,29.2466,242500.0],["2021-11-19",30.1414,30.1414,28.0726,28.3907,342100.0],["2021-11-22",28.3907,29.7621,28.3907,28.6533,238000.0],["2021-11-23",28.8186,29.7524,28.7117,28.8867,187900.0],["2021-11-24",26.9464,29.4606,26.9464,29.2077,180700.0],["2021-11-26",27.4083,29.1299,26.7732,28.2059,245400.0],["2021-11-29",29.1396,29.9372,28.1184,28.2642,296000.0],["2021-11-30",27.9238,29.1591,26.5427,27.9627,2284700.0],["2021-12-01",28.5463,28.5901,25.9202,26.037,364500.0],["2021-12-02",26.4746,27.35,24.3252,27.35,394700.0],["2021-12-03",28.5609,28.5609,26.2218,26.6205,326800.0],["2021-12-06",26.7567,28.7019,26.0661,28.1475,227400.0],["2021-12-07",28.167,29.1785,27.9238,28.4879,340300.0],["2021-12-08",28.663,28.8478,27.0971,27.1652,139700.0],["2021-12-09",26.9512,27.1457,25.7354,25.93,142600.0],["2021-12-10",26.2996,27.7779,26.2801,27.7001,131700.0],["2021-12-13",27.6418,27.6418,26.105,26.1537,127100.0],["2021-12-14",25.9202,26.3628,24.471,24.6169,197800.0],["2021-12-15",24.3446,26.7761,23.2164,25.1032,287100.0],["2021-12-16",25.4631,26.1245,23.6054,23.7319,218100.0],["2021-12-17",23.3234,26.1342,22.7884,25.0935,529100.0],["2021-12-20",23.8972,23.8972,22.4869,22.9635,420400.0],["2021-12-21",23.5082,26.2315,23.4206,26.105,274100.0],["2021-12-22",26.0272,26.8442,25.5312,26.5135,161500.0],["2021-12-23",26.6692,27.2333,25.5886,26.8637,139500.0],["2021-12-27",27.0679,27.7196,26.6351,27.1846,217800.0],["2021-12-28",27.3792,27.7196,26.6205,26.9707,129700.0],["2021-12-29",26.9804,27.2138,26.3871,26.5719,113300.0],["2021-12-30",26.6011,27.029,25.5117,25.5798,184300.0],["2021-12-31",25.6479,27.029,25.6479,26.9609,270100.0],["2022-01-03",27.2138,28.5171,26.8929,28.1864,179400.0],["2022-01-04",28.2059,28.6922,27.0777,27.136,214100.0],["2022-01-05",27.4667,28.274,26.4746,26.5524,190000.0],["2022-01-06",27.4327,28.2448,26.7275,27.4764,168000.0],["2022-01-07",27.6612,27.6612,26.6011,26.6692,132700.0],["2022-01-10",26.2898,27.6223,26.2898,27.3986,118700.0],["2022-01-11",27.632,29.6648,27.6223,29.1202,426400.0],["2022-01-12",29.091,30.2873,28.7506,30.0636,242600.0],["2022-01-13",30.2192,31.0168,28.8284,28.9062,281100.0],["2022-01-14",29.0423,31.8046,28.9062,31.717,340400.0],["2022-01-18",32.6313,32.6313,29.9955,30.1122,351200.0],["2022-01-19",30.1317,30.477,28.9645,29.6162,267700.0],["2022-01-20",29.373,30.0247,28.3323,29.0812,135500.0],["2022-01-21",28.4685,29.2223,27.6223,28.5171,178100.0],["2022-01-24",27.4375,28.488,26.5719,27.8752,371300.0],["2022-01-25",27.4473,29.3244,27.0679,28.7992,571400.0],["2022-01-26",29.4606,30.297,27.9141,28.381,269700.0],["2022-01-27",29.1785,30.1511,27.846,29.5189,436000.0],["2022-01-28",29.6551,30.2581,28.8284,29.7134,226400.0],["2022-01-31",29.9858,30.1239,28.9801,29.1785,222700.0],["2022-02-01",29.1591,31.328,28.1767,30.8514,434400.0],["2022-02-02",31.0557,31.5809,30.4633,31.4447,211700.0],["2022-02-03",30.8611,31.1578,29.7232,30.6958,200000.0],["2022-02-04",31.1237,33.069,30.5791,31.8338,359000.0],["2022-02-07",31.6198,32.3356,30.6763,31.4155,392900.0],["2022-02-08",31.5225,31.717,30.4915,30.6763,172100.0],["2022-02-09",31.0751,33.2732,30.7833,32.8064,337000.0],["2022-02-10",31.9991,33.9443,31.7559,32.1255,467300.0],["2022-02-11",32.889,33.9832,32.2034,33.6039,301900.0],["2022-02-14",33.4872,33.9346,32.534,32.8939,319500.0],["2022-02-15",32.1839,33.2538,31.328,33.1662,212600.0],["2022-02-16",33.5845,34.6057,33.2372,33.7304,319600.0],["2022-02-17",33.8276,34.0416,32.2607,33.6623,374300.0],["2022-02-18",33.3608,33.3608,31.5517,32.9425,323100.0],["2022-02-22",32.9425,33.2586,29.4314,30.1317,452300.0],["2022-02-23",30.1998,30.8222,29.1299,29.2758,324500.0],["2022-02-24",29.2758,29.2758,27.4375,28.1864,376900.0],["2022-02-25",28.1864,28.4977,26.2607,26.9901,491800.0],["2022-02-28",27.2333,27.9336,26.8151,27.6223,420600.0],["2022-03-01",27.4959,29.1785,26.6779,27.3208,553500.0],["2022-03-02",27.739,28.2837,26.922,28.0795,415400.0],["2022-03-03",27.953,29.908,27.4278,29.8107,564200.0],["2022-03-04",29.8204,31.1432,29.2466,31.0946,512400.0],["2022-03-07",31.7657,33.1176,31.4836,32.2228,702900.0],["2022-03-08",32.6702,33.6311,30.5402,32.5243,545400.0],["2022-03-09",31.8629,33.0349,30.7833,32.855,628000.0],["2022-03-10",33.2343,35.0142,33.069,34.8294,640500.0],["2022-03-11",34.0416,35.8604,33.6817,34.6933,455800.0],["2022-03-14",34.3626,34.3626,32.2228,32.5243,376500.0],["2022-03-15",31.2405,31.8629,29.8399,30.9584,478300.0],["2022-03-16",31.1432,31.4593,29.694,29.9663,477900.0],["2022-03-17",30.6763,32.0964,29.5967,29.6648,599600.0],["2022-03-18",29.3244,30.6763,28.7603,30.3651,659700.0],["2022-03-21",30.9973,32.6897,30.8125,31.7073,345100.0],["2022-03-22",32.2423,32.5642,30.1511,30.5694,249900.0],["2022-03-23",31.114,31.8532,30.4721,30.6277,372400.0],["2022-03-24",30.9292,32.2131,30.2902,31.4933,358100.0],["2022-03-25",31.824,32.5827,31.2959,32.3979,506700.0],["2022-03-28",31.6879,32.1353,30.6763,31.4836,285400.0],["2022-03-29",31.1335,31.9164,30.404,31.6879,358000.0],["2022-03-30",32.038,33.069,31.0459,31.2696,369700.0],["2022-03-31",31.1043,32.8355,30.9,32.3881,357300.0],["2022-04-01",32.2131,34.0416,32.2131,33.4483,337500.0],["2022-04-04",33.9541,34.9072,33.1876,34.0902,437800.0],["2022-04-05",34.3139,34.9948,32.4271,32.6897,497000.0],["2022-04-06",33.069,34.6641,32.7383,33.3997,698500.0],["2022-04-07",33.4386,33.9054,31.4836,33.176,890400.0],["2022-04-08",33.1273,34.348,32.7577,33.6914,770100.0],["2022-04-11",33.8763,34.4501,32.855,33.3899,332200.0],["2022-04-12",33.7206,36.1814,33.7206,35.909,1848200.0],["2022-04-13",36.5704,37.261,35.3546,35.8993,986800.0],["2022-04-14",35.5102,37.8542,35.4519,37.3485,792600.0],["2022-04-18",37.5041,39.0603,37.4458,37.9126,830400.0],["2022-04-19",37.8932,38.4651,36.5996,37.7084,684700.0],["2022-04-20",37.4166,38.1801,35.9966,37.0956,845000.0],["2022-04-21",37.8056,38.1606,35.1309,35.734,566500.0],["2022-04-22",35.3157,35.5005,33.8568,35.1407,804600.0],["2022-04-25",33.8179,34.5084,31.7851,34.1583,1461500.0],["2022-04-26",34.3042,34.4841,32.1547,32.6994,855800.0],["2022-04-27",33.1857,33.3413,31.2696,32.3298,800300.0],["2022-04-28",32.6994,34.4598,31.4544,33.9346,799200.0],["2022-04-29",34.1972,34.8343,31.1335,31.3961,875000.0],["2022-05-02",31.6392,31.9991,30.6861,31.0946,586100.0],["2022-05-03",31.1237,32.9717,31.1237,32.2131,503100.0],["2022-05-04",32.6897,33.2538,30.7736,32.0964,684000.0],["2022-05-05",32.3298,33.6428,30.8271,31.8921,667600.0],["2022-05-06",32.3784,32.9328,30.8417,32.641,739900.0],["2022-05-09",31.2794,31.5089,26.8248,26.8637,841100.0],["2022-05-10",27.3305,28.1962,25.6382,26.747,710600.0],["2022-05-11",27.457,29.4314,27.1555,28.1378,782400.0],["2022-05-12",27.8266,28.663,27.0679,28.4199,643300.0],["2022-05-13",28.984,30.083,28.6047,29.3147,429600.0],["2022-05-16",28.9548,30.7152,28.9548,30.2581,480500.0],["2022-05-17",30.6569,31.1237,30.2776,30.5985,372400.0],["2022-05-18",30.6958,31.1237,28.5755,28.9451,507200.0],["2022-05-19",28.4004,30.1609,27.8917,28.9743,301800.0],["2022-05-20",29.4217,30.5159,28.3226,28.9451,420100.0],["2022-05-23",29.4022,30.5013,28.9256,30.0441,370600.0],["2022-05-24",29.5773,30.8709,29.266,30.6958,402500.0],["2022-05-25",30.618,31.4933,29.5384,31.3572,416100.0],["2022-05-26",31.8629,32.6994,31.6003,32.6216,463600.0],["2022-05-27",32.5438,34.0416,31.6976,33.9346,477100.0],["2022-05-31",33.993,35.0142,32.0185,32.9134,801200.0],["2022-06-01",33.0203,34.382,32.6216,33.2635,662700.0],["2022-06-02",32.9814,33.672,32.2423,32.6021,485300.0],["2022-06-03",32.5535,32.8939,31.7559,32.6799,491200.0],["2022-06-06",32.9717,33.3899,31.7559,31.9213,967500.0],["2022-06-07",31.5906,33.5261,31.1335,33.244,1082500.0],["2022-06-08",34.8294,35.627,34.4306,35.5005,1593800.0],["2022-06-09",34.7419,35.4422,33.0884,34.4501,916600.0],["2022-06-10",34.2653,34.2653,32.4076,33.2927,473000.0],["2022-06-13",31.8046,32.2909,29.0764,29.6551,812100.0],["2022-06-14",30.2387,30.4332,28.877,29.3244,503100.0],["2022-06-15",29.2563,30.0441,28.2185,28.8284,591300.0],["2022-06-16",27.5542,28.2156,26.8053,27.0582,888300.0],["2022-06-17",27.4862,28.449,26.8053,27.1846,1649600.0],["2022-06-21",27.8071,28.3712,25.3269,25.8327,1131200.0],["2022-06-22",24.6558,24.8241,22.7106,23.1775,1153900.0],["2022-06-23",23.0802,23.1288,20.6195,21.7477,1595700.0],["2022-06-24",21.8061,23.586,20.9696,21.738,8935100.0],["2022-06-27",22.3605,23.2105,21.6505,22.6425,1673200.0],["2022-06-28",23.1483,23.4206,22.1757,22.8079,923100.0],["2022-06-29",23.2066,23.2066,21.8109,22.4577,933000.0],["2022-06-30",21.7866,22.3799,20.318,20.5903,1114700.0],["2022-07-01",20.6098,20.9502,19.1022,20.8626,913800.0],["2022-07-05",19.89,20.2499,18.042,18.5478,1282700.0],["2022-07-06",18.2074,18.8882,17.0111,17.8572,807300.0],["2022-07-07",18.2755,19.3064,18.2755,19.0438,600200.0],["2022-07-08",18.8396,19.7733,18.4797,19.1995,478300.0],["2022-07-11",18.7618,19.1119,18.0537,18.4214,372100.0],["2022-07-12",17.7697,18.1879,17.4682,18.0809,345100.0],["2022-07-13",17.7016,18.47,17.5946,17.6433,573800.0],["2022-07-14",16.8944,17.2056,16.4956,16.9722,581400.0],["2022-07-15",17.6238,17.7794,16.8555,17.4293,409000.0],["2022-07-18",17.5849,18.6062,17.5849,17.9156,488700.0],["2022-07-19",17.8475,18.8979,17.8475,18.8201,425700.0],["2022-07-20",18.4214,18.8396,18.0226,18.7132,343000.0],["2022-07-21",18.0907,18.0907,17.1861,17.7259,407800.0],["2022-07-22",18.1101,18.5673,17.1083,17.2931,295300.0],["2022-07-25",17.6627,18.4165,17.3904,18.3533,266000.0],["2022-07-26",18.7618,18.9855,18.149,18.3922,332100.0],["2022-07-27",18.5673,19.7149,18.4116,19.6469,626400.0],["2022-07-28",21.7088,22.7106,20.425,21.1544,999200.0],["2022-07-29",21.5435,22.7301,21.3937,22.4966,605100.0],["2022-08-01",21.9811,22.8857,21.169,22.6133,590000.0],["2022-08-02",22.7009,23.7124,22.4675,22.9149,440400.0],["2022-08-03",23.3623,23.3623,22.3021,22.3896,426000.0],["2022-08-04",22.2048,22.4188,21.242,21.242,281000.0],["2022-08-05",20.9988,21.7185,20.7313,21.3976,309400.0],["2022-08-08",21.2906,21.6018,20.9599,21.2809,229300.0],["2022-08-09",21.631,21.9811,21.417,21.6115,321700.0],["2022-08-10",21.8547,22.0979,20.814,21.9033,300200.0],["2022-08-11",22.5161,23.123,22.4577,22.8954,370800.0],["2022-08-12",22.8079,24.0042,22.198,24.0042,232900.0],["2022-08-15",22.6133,22.6425,21.8255,22.4383,304500.0],["2022-08-16",22.6425,23.3623,22.3507,22.7009,192500.0],["2022-08-17",22.2535,23.5471,22.2535,23.5373,329100.0],["2022-08-18",24.1014,25.5604,23.975,25.4534,414500.0],["2022-08-19",25.0352,25.2102,24.0625,24.3738,318700.0],["2022-08-22",24.1695,24.6072,23.4663,24.4321,239600.0],["2022-08-23",25.3075,26.8929,25.3075,25.8327,413400.0],["2022-08-24",25.7063,26.5427,25.7063,26.5427,281900.0],["2022-08-25",26.8442,27.35,26.674,26.7275,468400.0],["2022-08-26",26.3968,27.029,25.7938,26.8442,417700.0],["2022-08-29",26.1731,27.953,26.1731,27.9044,470700.0],["2022-08-30",27.2819,27.2819,25.9446,26.8248,555000.0],["2022-08-31",26.212,27.8266,25.3659,27.3694,428800.0],["2022-09-01",27.0096,27.136,25.4242,26.5816,890100.0],["2022-09-02",27.5834,28.8965,27.0495,28.6922,542100.0],["2022-09-06",29.1104,29.1104,27.2333,27.564,1185300.0],["2022-09-07",26.7761,27.9141,26.1829,27.632,764300.0],["2022-09-08",27.6029,29.1104,27.4278,28.7797,536400.0],["2022-09-09",29.2952,30.7639,29.2952,30.19,478700.0],["2022-09-12",30.8222,31.4739,30.2095,31.0751,424200.0],["2022-09-13",30.7639,31.8824,30.1706,31.6781,938400.0],["2022-09-14",31.8921,33.4872,31.6781,32.1255,952300.0],["2022-09-15",31.435,33.2927,30.6374,32.8161,679300.0],["2022-09-16",32.1936,32.4562,30.3651,31.3474,1544400.0],["2022-09-19",30.0733,31.7754,29.8691,31.1432,424100.0],["2022-09-20",30.8222,30.8465,29.266,30.7444,588700.0],["2022-09-21",31.6392,31.717,29.2855,29.3244,484100.0],["2022-09-22",30.1706,30.8028,29.2271,30.5207,472300.0],["2022-09-23",29.2952,29.2952,27.3403,28.06,415100.0],["2022-09-26",27.739,28.5463,27.2527,27.632,451000.0],["2022-09-27",28.2059,29.2855,27.8412,28.7019,846800.0],["2022-09-28",29.0326,30.6763,29.018,30.083,1045700.0],["2022-09-29",29.5967,31.1237,28.6338,31.0362,490300.0],["2022-09-30",30.4818,31.7949,30.297,31.4058,827300.0],["2022-10-03",32.4562,33.5018,32.2374,32.7966,835600.0],["2022-10-04",33.6039,33.9152,32.6313,33.0982,671600.0],["2022-10-05",33.2635,34.0902,32.713,33.5845,903100.0],["2022-10-06",33.4678,34.7905,33.0787,34.0319,621100.0],["2022-10-07",34.0416,34.2021,33.282,33.7304,392900.0],["2022-10-10",33.6428,33.813,31.9699,32.6702,460000.0],["2022-10-11",31.9699,32.9231,31.2502,32.4465,474700.0],["2022-10-12",32.1839,32.4757,30.8222,32.1644,342900.0],["2022-10-13",31.8629,32.8939,31.7414,32.5243,990500.0],["2022-10-14",31.9213,32.4271,31.3474,31.8143,473600.0],["2022-10-17",32.5535,32.5827,31.717,31.7948,420800.0],["2022-10-18",32.2909,32.6157,31.1237,32.3006,573900.0],["2022-10-19",32.5827,33.5553,32.5827,33.1662,664300.0],["2022-10-20",33.7693,33.8422,32.5535,32.8064,607100.0],["2022-10-21",33.351,35.4081,32.7577,35.3546,1352400.0],["2022-10-24",35.6367,37.3193,35.0142,36.7163,1656000.0],["2022-10-25",36.5412,37.2221,36.0646,36.3272,972000.0],["2022-10-26",38.3697,40.0524,38.3114,39.3229,1918700.0],["2022-10-27",40.1205,40.5484,38.7685,38.895,2011500.0],["2022-10-28",39.07,40.4025,38.5643,40.0718,1284400.0],["2022-10-31",39.6828,41.487,39.3715,40.5387,1214900.0],["2022-11-01",41.5113,41.5113,40.3442,40.3928,913500.0],["2022-11-02",40.4122,40.7332,39.2062,39.498,896600.0],["2022-11-03",39.3035,41.2487,38.5059,41.0833,775400.0],["2022-11-04",41.842,42.7173,40.9277,41.5794,688200.0],["2022-11-07",41.9976,43.3495,41.346,42.7757,865900.0],["2022-11-08",42.5034,43.1258,42.0171,42.1727,666900.0],["2022-11-09",41.4043,41.4043,39.5758,39.8287,641400.0],["2022-11-10",40.8402,42.0754,40.1788,41.0736,604400.0],["2022-11-11",42.0657,42.6784,40.8888,41.0153,490500.0],["2022-11-14",40.4025,41.9684,39.8676,40.9666,613600.0],["2022-11-15",41.5307,42.5228,40.5776,41.8614,386600.0],["2022-11-16",41.5891,41.8712,40.7332,41.4821,366100.0],["2022-11-17",40.8013,41.9441,40.5581,41.8809,536000.0],["2022-11-18",42.1046,42.1921,40.3733,41.8225,509600.0],["2022-11-21",40.8499,41.0833,37.5527,40.6943,743900.0],["2022-11-22",41.5016,43.155,41.5016,41.8614,519500.0],["2022-11-23",40.6651,41.6912,40.135,41.3848,262300.0],["2022-11-25",41.7642,42.3575,41.5405,41.9879,149700.0],["2022-11-28",40.6943,42.2213,39.1819,41.6475,620300.0],["2022-11-29",42.3575,42.7951,41.8225,42.0657,740000.0],["2022-11-30",42.7952,42.7952,41.7788,42.2116,636700.0],["2022-12-01",42.7951,43.5052,41.6523,42.2991,536800.0],["2022-12-02",41.6766,43.0188,41.6766,41.8128,706900.0],["2022-12-05",42.3088,43.0091,40.3636,40.3636,653600.0],["2022-12-06",40.0815,41.6815,39.887,40.5387,445200.0],["2022-12-07",40.5776,42.0365,40.4511,40.8013,1075900.0],["2022-12-08",41.2779,42.5714,41.1417,41.8128,947900.0],["2022-12-09",41.9003,43.3009,40.1691,40.1885,628900.0],["2022-12-12",40.5289,41.3362,39.4299,40.2274,1133800.0],["2022-12-13",40.9472,42.1338,40.3247,42.1046,1593900.0],["2022-12-14",42.5034,42.9216,41.7447,42.3867,905300.0],["2022-12-15",41.8906,42.9994,41.3265,42.7952,863700.0],["2022-12-16",41.9003,44.4681,41.1135,43.865,1893400.0],["2022-12-19",44.0206,45.8297,44.0206,44.9155,1312900.0],["2022-12-20",44.9641,46.8121,44.6674,46.1993,1966300.0],["2022-12-21",47.1038,48.7038,46.4911,47.8819,1050600.0],["2022-12-22",48.2029,48.2029,46.2966,47.1914,652200.0],["2022-12-23",48.3293,49.0345,47.6582,48.7767,1298300.0],["2022-12-27",49.0296,50.2114,48.9032,49.3992,800700.0],["2022-12-28",49.1269,49.6521,47.5221,48.3002,549600.0],["2022-12-29",48.2321,49.3117,47.8528,48.5822,500600.0],["2022-12-30",48.1154,49.905,48.0473,49.5257,582100.0],["2023-01-03",48.9324,49.4187,45.0516,47.0747,1403600.0],["2023-01-04",46.53,46.9969,45.5671,46.0923,911800.0],["2023-01-05",45.8297,48.0473,45.0224,47.9208,538400.0],["2023-01-06",48.767,50.4594,48.1951,48.5239,739600.0],["2023-01-09",49.6813,50.6636,49.3409,49.7105,592500.0],["2023-01-10",49.7494,50.8192,49.2504,50.5177,521900.0],["2023-01-11",50.5177,51.1986,50.4399,51.0624,569900.0],["2023-01-12",50.9846,53.8441,50.9846,53.1438,915200.0],["2023-01-13",52.9395,53.6885,52.2295,52.9201,845600.0],["2023-01-17",52.9201,53.8198,52.4532,53.5328,1166600.0],["2023-01-18",53.9316,54.914,51.7724,52.1225,907000.0],["2023-01-19",51.8599,54.024,51.6071,53.6787,601900.0],["2023-01-20",54.2428,56.334,53.2556,54.5055,710600.0],["2023-01-23",54.5152,55.4197,54.097,54.4082,355000.0],["2023-01-24",54.4763,54.4763,52.6186,53.7955,320400.0],["2023-01-25",53.7954,55.8088,53.1,55.5559,407200.0],["2023-01-26",56.1881,56.3048,54.2428,55.5462,488100.0],["2023-01-27",55.5364,55.6726,53.9024,54.2039,350300.0],["2023-01-30",53.7954,54.5687,53.3831,53.5523,308500.0],["2023-01-31",53.2216,55.3711,52.6575,55.3225,545400.0],["2023-02-01",55.1863,56.2756,53.5717,54.7583,1129100.0],["2023-02-02",54.3109,54.5784,50.722,53.883,1236000.0],["2023-02-03",54.1067,56.1103,53.5815,54.6027,710000.0],["2023-02-06",55.0209,55.8574,53.4939,54.0775,456700.0],["2023-02-07",54.5541,55.8768,53.8538,55.7115,683900.0],["2023-02-08",56.8397,63.4827,56.6793,62.7144,1592200.0],["2023-02-09",62.6463,65.496,62.5101,63.0742,1688800.0],["2023-02-10",63.2298,65.2918,63.2298,65.0486,1642600.0],["2023-02-13",64.9222,67.5385,64.7568,65.9921,950000.0],["2023-02-14",65.1945,65.9921,63.366,64.4261,956200.0],["2023-02-15",63.4827,65.3209,63.1326,64.8541,624000.0],["2023-02-16",64.6499,65.5301,63.2007,63.9009,567200.0],["2023-02-17",63.9009,63.9009,61.0609,61.1484,867000.0],["2023-02-21",60.526,61.4013,59.5728,60.7107,854700.0],["2023-02-22",60.2925,60.9636,58.2598,58.6099,727600.0],["2023-02-23",59.4561,61.3721,59.4561,60.8372,442100.0],["2023-02-24",59.7965,63.6286,59.1059,63.0937,577100.0],["2023-02-27",63.1034,65.8851,62.7338,65.5836,1017700.0],["2023-02-28",66.3519,67.2565,64.7471,64.7958,745800.0],["2023-03-01",65.2626,66.7604,64.9027,66.4784,568700.0],["2023-03-02",65.0,66.8188,65.0,66.3325,524000.0],["2023-03-03",65.3307,67.3314,64.786,67.0619,888300.0],["2023-03-06",66.8188,67.5969,65.7003,67.1203,770500.0],["2023-03-07",67.3148,68.2583,65.2821,65.2918,715700.0],["2023-03-08",64.9514,66.3714,63.4535,64.9125,762100.0],["2023-03-09",65.321,65.6127,60.9053,61.0901,886500.0],["2023-03-10",60.7497,61.8001,57.7151,58.1333,945400.0],["2023-03-13",56.1006,56.4118,53.8149,55.0988,1381800.0],["2023-03-14",55.3614,57.8046,55.303,56.6549,992100.0],["2023-03-15",53.5037,54.5152,51.004,52.7547,2000600.0],["2023-03-16",50.9554,53.7663,50.0509,53.066,1282400.0],["2023-03-17",52.2003,52.4241,50.0606,50.4107,1853900.0],["2023-03-20",51.0624,53.1049,50.7609,52.8034,983100.0],["2023-03-21",54.6513,55.731,53.8733,54.5444,1086400.0],["2023-03-22",54.6027,55.0987,52.9784,53.0271,551400.0],["2023-03-23",53.6009,55.6045,51.9961,52.8131,766400.0],["2023-03-24",51.6362,52.5262,50.4788,52.0058,743400.0],["2023-03-27",52.9882,55.1659,52.0107,54.8361,539600.0],["2023-03-28",54.5346,55.799,54.2526,55.3614,480000.0],["2023-03-29",56.1881,57.0148,55.8282,56.4312,579400.0],["2023-03-30",57.365,57.5595,56.264,56.723,464800.0],["2023-03-31",57.151,57.8513,56.6549,57.7248,674200.0],["2023-04-03",60.5162,62.5539,58.7558,60.6232,1361900.0],["2023-04-04",60.8761,61.022,56.8008,57.54,499000.0],["2023-04-05",57.6567,58.143,56.6452,58.1236,550800.0],["2023-04-06",57.9291,58.182,56.9176,57.8999,550900.0],["2023-04-10",58.0458,59.9035,58.0458,58.25,664900.0],["2023-04-11",58.4251,59.4463,58.075,59.0476,379500.0],["2023-04-12",59.6603,61.9362,59.2616,60.9928,510800.0],["2023-04-13",61.1971,63.0742,60.9345,62.2475,427600.0],["2023-04-14",62.5879,63.7356,62.3204,63.4244,674200.0],["2023-04-17",63.4146,63.58,61.8876,62.2864,370500.0],["2023-04-18",62.4031,63.58,61.0609,62.9964,553200.0],["2023-04-19",62.3156,63.0839,61.1582,62.6074,359800.0],["2023-04-20",61.518,61.9265,60.0396,61.2749,557900.0],["2023-04-21",61.3527,62.121,60.1077,60.6038,470300.0],["2023-04-24",60.312,62.087,60.0883,61.0512,750300.0],["2023-04-25",59.8549,59.9074,57.1996,57.8026,1031300.0],["2023-04-26",59.5047,63.1618,59.4464,60.0688,1510800.0],["2023-04-27",60.5746,62.5052,59.8743,61.9752,546900.0],["2023-04-28",61.5667,63.3952,61.1776,62.8602,811900.0],["2023-05-01",62.5101,64.6985,61.7612,62.8602,717200.0],["2023-05-02",62.0821,62.2378,57.7054,57.754,850100.0],["2023-05-03",57.9388,59.0962,56.9895,57.4136,615600.0],["2023-05-04",57.6665,58.4251,55.8088,57.2871,391800.0],["2023-05-05",59.4074,60.6135,59.067,59.1254,429200.0],["2023-05-08",60.5843,60.8955,58.3862,58.4543,407100.0],["2023-05-09",58.0555,59.3005,57.3844,58.7947,397300.0],["2023-05-10",58.9892,59.6117,56.8203,59.0281,596000.0],["2023-05-11",57.647,57.7443,55.7699,57.3066,523900.0],["2023-05-12",58.0069,59.1254,56.8106,57.1704,423300.0],["2023-05-15",57.4525,58.4543,56.8106,57.4914,407800.0],["2023-05-16",57.3358,57.7443,55.0307,55.089,571700.0],["2023-05-17",55.692,56.6335,54.9334,56.2464,510100.0],["2023-05-18",55.517,57.2191,55.1377,57.0537,431700.0],["2023-05-19",58.6488,58.6488,57.2871,58.4932,487000.0],["2023-05-22",58.4932,59.9083,58.4251,58.9892,579000.0],["2023-05-23",59.2421,59.4561,57.3455,57.8318,490000.0],["2023-05-24",58.0361,59.5144,57.3941,58.9406,433200.0],["2023-05-25",57.6567,58.1917,56.6841,57.647,702200.0],["2023-05-26",57.8221,58.143,56.5285,57.4525,635100.0],["2023-05-30",56.3242,57.5789,55.5656,57.3747,829900.0],["2023-05-31",56.1297,56.3291,54.5006,54.8945,850600.0],["2023-06-01",55.0015,58.2257,54.2856,57.6859,747000.0],["2023-06-02",59.174,61.4208,58.3667,60.9636,706100.0],["2023-06-05",61.5569,62.2378,60.1758,61.4791,642300.0],["2023-06-06",60.098,62.763,59.7411,60.7594,796500.0],["2023-06-07",61.236,63.2298,61.0803,62.9964,1277800.0],["2023-06-08",62.9964,63.8134,62.2086,63.3855,878100.0],["2023-06-09",63.2687,65.3501,63.0499,63.5022,552600.0],["2023-06-12",61.9557,62.7338,60.8858,61.3721,711800.0],["2023-06-13",62.5393,63.8718,61.0609,61.1095,641500.0],["2023-06-14",61.4013,61.9995,59.2129,59.9424,663400.0],["2023-06-15",59.9327,60.8372,59.7333,59.9813,467200.0],["2023-06-16",60.7205,60.7205,58.8044,59.0087,1064300.0],["2023-06-20",58.7169,58.785,56.4507,58.0555,686100.0],["2023-06-21",57.8124,60.3655,57.0683,59.8354,558800.0],["2023-06-22",59.1643,62.087,58.357,59.9327,511700.0],["2023-06-23",58.8044,60.9928,58.3667,60.9247,940100.0],["2023-06-26",61.0414,64.7763,61.0414,63.4341,1014100.0],["2023-06-27",63.4633,65.1644,62.3788,63.969,780800.0],["2023-06-28",63.3465,63.5508,61.5277,62.2767,958400.0],["2023-06-29",62.3836,63.6578,61.698,63.6189,1529200.0],["2023-06-30",64.4164,65.5544,63.9982,64.6012,782400.0],["2023-07-03",64.6985,65.7878,64.397,65.321,273400.0],["2023-07-05",65.4377,66.4881,64.3872,65.1362,530300.0],["2023-07-06",64.3192,65.4182,61.6736,64.0857,657000.0],["2023-07-07",63.6772,68.2194,63.6772,67.7136,1007400.0],["2023-07-10",68.054,69.8144,67.7914,69.7755,788800.0],["2023-07-11",70.009,73.5687,69.8339,72.5864,1041000.0],["2023-07-12",73.4131,73.6563,71.4095,72.0806,701500.0],["2023-07-13",72.4211,74.4247,72.1001,74.3274,683700.0],["2023-07-14",73.88,74.6484,72.9268,73.7633,741500.0],["2023-07-17",72.9268,73.8411,71.9834,72.8782,635300.0],["2023-07-18",72.8685,76.1073,72.3822,74.162,676100.0],["2023-07-19",73.6757,73.9772,71.1761,71.8667,886700.0],["2023-07-20",72.742,72.8782,70.5828,71.9737,903100.0],["2023-07-21",71.6722,73.452,71.0302,72.9852,1139400.0],["2023-07-24",74.0842,76.2337,73.987,74.8332,998200.0],["2023-07-25",74.5803,76.7249,74.3371,75.6988,779000.0],["2023-07-26",76.8367,80.6299,76.4866,78.5972,2059100.0],["2023-07-27",79.4725,79.847,76.3796,76.8367,1052400.0],["2023-07-28",77.5176,80.9606,77.2647,80.7661,848300.0],["2023-07-31",81.6026,82.1083,79.5795,80.8245,949000.0],["2023-08-01",80.1631,82.157,79.1166,81.7971,702500.0],["2023-08-02",81.6512,81.8943,79.3072,80.6105,1187200.0],["2023-08-03",81.3691,82.2348,79.9491,80.8148,505500.0],["2023-08-04",81.6998,83.3426,80.9995,81.0579,864000.0],["2023-08-07",81.3594,81.7679,79.4531,80.8634,421600.0],["2023-08-08",79.3947,83.2657,78.3151,83.1004,706900.0],["2023-08-09",83.1977,85.9015,83.1977,83.8104,1006600.0],["2023-08-10",83.5867,84.7393,83.0061,83.7423,885000.0],["2023-08-11",83.6937,85.4055,83.6451,84.7636,593900.0],["2023-08-14",84.7636,85.4444,83.6305,84.394,349200.0],["2023-08-15",83.577,84.0049,82.4439,83.1976,493400.0],["2023-08-16",83.6451,84.6177,82.3204,82.4293,552200.0],["2023-08-17",83.4894,83.4894,81.3983,81.6415,454900.0],["2023-08-18",80.7078,83.5672,79.6671,83.1588,469100.0],["2023-08-21",83.256,84.3843,81.5345,82.6335,313200.0],["2023-08-22",82.867,82.974,81.6327,82.1861,266900.0],["2023-08-23",81.6901,82.5946,80.8245,82.3126,656100.0],["2023-08-24",81.6998,82.3904,80.4257,81.622,557700.0],["2023-08-25",82.0694,82.867,80.9606,82.3904,466200.0],["2023-08-28",82.4001,85.3958,82.0597,83.8591,678000.0],["2023-08-29",83.5478,84.7003,82.2931,84.073,427800.0],["2023-08-30",84.7636,86.8742,84.501,85.2304,665100.0],["2023-08-31",85.4541,86.2517,84.2092,86.096,615300.0],["2023-09-01",87.5161,88.9458,86.9228,87.6425,854600.0],["2023-09-05",92.8168,92.8752,87.8079,88.4303,2325700.0],["2023-09-06",87.8468,90.181,87.8468,90.1227,1676700.0],["2023-09-07",89.578,91.0759,89.578,90.8327,991700.0],["2023-09-08",90.8327,93.3129,90.8327,91.6886,1400800.0],["2023-09-11",93.3129,94.4119,91.8637,92.8071,1146000.0],["2023-09-12",93.8381,96.0167,93.0016,94.373,1676400.0],["2023-09-13",94.9761,95.7736,93.0989,93.3129,1345200.0],["2023-09-14",94.6259,94.9663,92.0679,92.5834,1519500.0],["2023-09-15",92.7488,94.3147,91.7859,94.0618,13812900.0],["2023-09-18",93.8575,95.5304,93.4714,94.7232,1639400.0],["2023-09-19",95.6277,96.2599,91.8442,92.0874,1292700.0],["2023-09-20",91.5524,92.7585,89.9184,89.9865,1323700.0],["2023-09-21",89.8893,90.1713,87.6231,88.1385,1255300.0],["2023-09-22",88.1385,89.0625,87.8273,88.1385,1124500.0],["2023-09-25",88.0413,89.2279,87.1465,88.1385,649800.0],["2023-09-26",87.3994,88.7999,86.6796,88.3039,797600.0],["2023-09-27",89.6169,92.1068,89.2279,91.3579,1072400.0],["2023-09-28",91.1926,92.1944,90.3269,90.5701,932400.0],["2023-09-29",91.0759,91.426,87.6036,87.8565,1405200.0],["2023-10-02",88.158,88.3914,85.3374,88.0607,1338000.0],["2023-10-03",86.952,89.1598,86.952,87.6522,1204300.0],["2023-10-04",86.6115,86.631,82.3661,83.0809,1403400.0],["2023-10-05",82.0791,84.0633,81.6434,82.5071,1120500.0],["2023-10-06",82.5557,85.8334,82.0111,85.211,1315000.0],["2023-10-09",87.3896,89.6315,87.234,89.5002,1580100.0],["2023-10-10",89.5294,91.0759,88.6249,90.7549,1507300.0],["2023-10-11",90.5895,91.7956,88.7513,91.64,1024900.0],["2023-10-12",92.2041,92.5542,90.2734,91.815,1237800.0],["2023-10-13",92.5542,93.5609,91.7956,92.9627,945400.0],["2023-10-16",93.7603,94.3001,92.564,93.0697,601300.0],["2023-10-17",92.9822,95.1998,92.9822,93.9062,675800.0],["2023-10-18",94.48,95.0539,91.3531,91.8734,784800.0],["2023-10-19",91.1731,92.525,89.9865,91.426,1045000.0],["2023-10-20",90.93,91.4941,88.8145,90.4242,1059200.0],["2023-10-23",90.2783,90.3367,88.1969,90.288,730300.0],["2023-10-24",91.3968,91.3968,88.8826,89.9768,1039200.0],["2023-10-25",91.2801,93.8284,88.6881,90.4339,1673400.0],["2023-10-26",90.2978,91.9269,88.1677,90.7063,1061300.0],["2023-10-27",91.037,91.1148,88.0218,90.8327,1183300.0],["2023-10-30",91.4357,92.1496,87.6911,88.9555,815000.0],["2023-10-31",88.9555,90.9786,87.4772,90.5409,829900.0],["2023-11-01",91.2704,93.9645,90.4047,92.6904,1430100.0],["2023-11-02",93.3421,96.4933,93.3421,96.3961,1639000.0],["2023-11-03",96.7559,97.1158,94.8399,96.6003,1470200.0],["2023-11-06",97.2617,98.1662,95.5314,96.7657,1580200.0],["2023-11-07",95.6958,95.6958,89.2084,89.685,2228600.0],["2023-11-08",88.6832,90.1645,87.4091,89.1598,1281400.0],["2023-11-09",90.2297,93.2545,89.7045,92.1652,925900.0],["2023-11-10",93.5366,95.3067,92.632,92.7487,1108600.0],["2023-11-13",93.3129,95.511,91.9998,94.1493,922000.0],["2023-11-14",95.0247,95.9973,93.7116,95.9,915900.0],["2023-11-15",95.6666,97.0575,92.8849,93.3421,1139500.0],["2023-11-16",92.3986,93.1475,87.2924,89.4419,1402800.0],["2023-11-17",90.6965,92.136,90.0741,90.5701,734600.0],["2023-11-20",91.2898,93.2545,91.2898,92.2916,738500.0],["2023-11-21",91.8637,92.0582,89.9865,90.4728,779000.0],["2023-11-22",88.372,90.2978,87.5939,89.9963,825300.0],["2023-11-24",90.1519,91.9318,90.1519,90.998,213400.0],["2023-11-27",90.3367,90.8862,89.364,90.1519,904900.0],["2023-11-28",90.0254,90.2394,88.5179,89.5099,874700.0],["2023-11-29",89.6558,89.7336,86.6222,87.8176,1185500.0],["2023-11-30",89.189,90.9689,86.8644,88.2066,1141700.0],["2023-12-01",87.9635,90.113,87.8662,88.8194,759200.0],["2023-12-04",87.9829,89.1403,87.2243,88.5373,685500.0],["2023-12-05",88.0121,88.8632,87.1757,87.5939,487600.0],["2023-12-06",86.1933,87.341,83.0712,83.2949,789900.0],["2023-12-07",83.6937,84.1703,81.9819,82.7016,763900.0],["2023-12-08",83.0615,84.7247,83.0615,83.8299,406800.0],["2023-12-11",83.3046,85.5806,83.2949,84.3551,410000.0],["2023-12-12",83.2755,83.4116,81.2621,82.7794,677100.0],["2023-12-13",82.9059,84.5788,82.0013,84.5107,601300.0],["2023-12-14",85.7167,86.9033,84.2471,86.8255,844400.0],["2023-12-15",87.2535,87.9538,84.9192,86.5143,1610000.0],["2023-12-18",88.0024,89.9671,88.0024,88.9555,603300.0],["2023-12-19",89.4419,93.1767,88.7513,93.1281,1073900.0],["2023-12-20",93.5074,95.9876,92.5834,93.381,1323800.0],["2023-12-21",93.8381,95.4429,93.7603,95.297,866100.0],["2023-12-22",95.8028,97.1207,93.8186,93.9451,659500.0],["2023-12-26",95.5791,98.8568,94.9566,98.4872,746800.0],["2023-12-27",98.4872,99.8343,97.7675,97.9231,696700.0],["2023-12-28",97.0866,97.8745,95.7347,96.2405,541200.0],["2023-12-29",96.4739,96.8921,94.5967,95.1511,641000.0],["2024-01-02",96.3766,97.038,92.2333,92.6709,553900.0],["2024-01-03",92.2916,94.0326,91.2898,91.5135,707400.0],["2024-01-04",92.3792,93.5998,89.7336,89.899,770300.0],["2024-01-05",90.3172,92.5445,89.8212,92.2916,850000.0],["2024-01-08",90.5506,90.7646,86.1495,90.6771,1003100.0],["2024-01-09",90.5506,90.6751,87.803,89.1404,1142700.0],["2024-01-10",88.7902,89.0528,86.6602,87.3702,868300.0],["2024-01-11",87.7495,89.5099,86.3781,89.4808,794200.0],["2024-01-12",91.6011,91.9415,89.4613,91.6497,700700.0],["2024-01-16",91.1828,92.6807,89.1792,89.7045,521000.0],["2024-01-17",88.4109,90.9689,87.7203,90.288,350900.0],["2024-01-18",90.4826,92.3305,89.5858,91.9123,475100.0],["2024-01-19",92.7099,93.8576,92.2527,92.6223,664100.0],["2024-01-22",92.7682,95.2338,91.815,92.6807,947000.0],["2024-01-23",93.06,95.7152,92.4521,93.3226,534200.0],["2024-01-24",94.2563,95.793,92.9725,94.6648,561300.0],["2024-01-25",96.2794,96.5614,93.8867,96.4933,453700.0],["2024-01-26",96.542,97.3201,94.6065,96.4253,497800.0],["2024-01-29",95.8028,96.9796,94.8934,96.8921,427100.0],["2024-01-30",92.3986,92.4589,80.9412,84.7733,3352900.0],["2024-01-31",84.8608,87.8565,82.9253,87.0978,1914100.0],["2024-02-01",87.6522,89.0042,84.4232,85.5708,925100.0],["2024-02-02",84.7928,85.4006,82.3515,83.1199,1041400.0],["2024-02-05",82.0597,83.2852,79.9102,82.5168,834000.0],["2024-02-06",83.363,86.028,82.8378,85.2888,1359400.0],["2024-02-07",89.4224,92.3986,88.4255,91.3774,2295800.0],["2024-02-08",92.3792,98.1273,92.2041,95.7541,1676100.0],["2024-02-09",94.908,95.3311,93.3421,94.0229,687200.0],["2024-02-12",95.1317,95.8368,94.3049,94.9469,617800.0],["2024-02-13",93.1281,95.1025,92.2235,94.3147,777900.0],["2024-02-14",95.725,97.1353,94.0132,94.7913,836700.0],["2024-02-15",94.8302,99.4306,94.7621,99.4112,779700.0],["2024-02-16",99.4112,100.0628,97.4368,98.8276,770600.0],["2024-02-20",98.1371,98.886,96.5809,97.7188,487700.0],["2024-02-21",97.7188,102.3193,97.7188,100.7729,1268400.0],["2024-02-22",100.2865,105.3052,100.1504,104.7995,1089300.0],["2024-02-23",103.6129,104.2937,100.9129,102.8348,780600.0],["2024-02-26",102.2804,102.8737,101.3175,102.154,867600.0],["2024-02-27",102.0761,103.2044,100.7048,101.2786,399400.0],["2024-02-28",101.833,102.7959,99.4209,101.3856,423700.0],["2024-02-29",102.1151,103.3211,99.0416,99.8002,1011400.0],["2024-03-01",101.2105,106.6377,100.8409,106.025,1943700.0],["2024-03-04",106.9879,107.8438,102.3582,102.6208,939600.0],["2024-03-05",102.3485,104.3958,101.2932,102.5527,637700.0],["2024-03-06",103.8366,105.1837,101.5315,102.4555,546100.0],["2024-03-07",103.0779,106.5113,103.0779,106.4335,708000.0],["2024-03-08",106.8225,107.4547,103.146,105.2663,568700.0],["2024-03-11",105.4511,108.6218,104.459,108.5538,661600.0],["2024-03-12",108.7678,108.972,105.8694,107.0559,518400.0],["2024-03-13",108.4176,110.5574,108.4176,109.7987,462000.0],["2024-03-14",110.0516,112.0601,108.5149,109.6334,597100.0],["2024-03-15",109.468,111.2577,109.2443,109.8182,1270600.0],["2024-03-18",110.1002,110.714,108.5441,109.7307,392400.0],["2024-03-19",110.003,112.3373,109.3367,111.6175,445400.0],["2024-03-20",110.6157,114.1561,110.6157,113.7087,558500.0],["2024-03-21",113.7087,114.2825,110.8783,113.1543,675500.0],["2024-03-22",114.1172,114.336,112.0795,113.7962,513300.0],["2024-03-25",114.2825,116.7432,113.9129,115.9068,696500.0],["2024-03-26",116.325,117.2003,114.156,114.2728,495500.0],["2024-03-27",114.7591,115.6733,112.4637,113.3001,583200.0],["2024-03-28",114.1658,115.4107,112.1525,112.2595,751200.0],["2024-04-01",112.8819,117.8034,112.2595,115.0898,775100.0],["2024-04-02",116.3347,121.7181,116.3347,119.8945,1356600.0],["2024-04-03",119.9042,123.96,119.8945,122.9485,689000.0],["2024-04-04",122.8804,122.9096,119.4082,119.9529,722500.0],["2024-04-05",119.8361,121.5382,119.4325,120.2835,692600.0],["2024-04-08",122.6762,122.8707,119.1261,119.9042,550600.0],["2024-04-09",120.7504,121.1686,116.4223,117.6964,619800.0],["2024-04-10",116.4222,120.2641,116.3931,118.4939,986700.0],["2024-04-11",118.2994,119.2574,116.2375,117.3754,443500.0],["2024-04-12",117.5602,118.9413,112.4754,114.4478,805400.0],["2024-04-15",115.3232,116.539,111.7148,112.3956,578500.0],["2024-04-16",112.3956,113.2029,109.3902,110.5963,514400.0],["2024-04-17",110.5282,111.7731,107.2797,107.3867,783800.0],["2024-04-18",108.1453,111.0923,107.6687,107.8924,595300.0],["2024-04-19",107.0851,109.9835,106.2292,109.7015,811600.0],["2024-04-22",110.606,113.5239,107.1727,111.9482,1048500.0],["2024-04-23",112.0941,115.1676,111.5494,114.8563,1031400.0],["2024-04-24",118.5766,122.754,116.1013,121.5869,1482800.0],["2024-04-25",120.303,121.5285,118.4793,120.2641,931700.0],["2024-04-26",120.2349,126.1484,119.7437,124.4658,1077900.0],["2024-04-29",125.0883,125.9636,122.8435,125.7108,669600.0],["2024-04-30",124.8159,124.8159,119.7,120.2349,1106800.0],["2024-05-01",119.7778,120.7893,115.1773,115.5955,1098100.0],["2024-05-02",116.8599,120.2835,115.6928,118.9219,600000.0],["2024-05-03",119.6513,121.3437,118.173,119.2428,553400.0],["2024-05-06",120.8185,122.861,120.5948,121.1783,599400.0],["2024-05-07",120.7407,123.2597,120.7407,121.1005,534800.0],["2024-05-08",119.6708,121.3437,118.6204,119.2428,634300.0],["2024-05-09",119.6513,122.3844,119.2049,121.937,638400.0],["2024-05-10",122.2385,123.7266,118.2702,118.4745,497900.0],["2024-05-13",119.6805,120.8574,118.0465,119.3887,406100.0],["2024-05-14",120.6434,121.4507,119.2428,121.0519,470200.0],["2024-05-15",121.5771,122.2142,118.5183,121.6744,421000.0],["2024-05-16",121.6744,122.54,119.1096,119.486,739900.0],["2024-05-17",120.5267,120.7018,118.8441,120.41,558300.0],["2024-05-20",120.41,124.9716,120.41,121.7036,1052000.0],["2024-05-21",121.5869,123.2403,120.0112,120.2641,500200.0],["2024-05-22",120.2641,120.3954,111.5786,114.37,1304900.0],["2024-05-23",115.5663,116.5098,110.8394,111.6661,852200.0],["2024-05-24",112.4734,114.2533,111.1409,111.9968,529200.0],["2024-05-28",114.263,118.348,113.7962,117.4824,817100.0],["2024-05-29",115.897,116.7043,113.5433,115.5663,499100.0],["2024-05-30",114.7299,117.959,114.7299,115.3913,458500.0],["2024-05-31",115.3135,117.2587,114.1074,117.0447,596100.0],["2024-06-03",117.424,117.745,108.3204,111.4133,935500.0],["2024-06-04",109.8279,110.1294,106.842,108.0286,1040900.0],["2024-06-05",108.8261,109.2735,107.446,108.6413,741600.0],["2024-06-06",108.6121,109.2346,107.5617,108.0286,447300.0],["2024-06-07",107.9021,110.3142,106.949,109.3902,806500.0],["2024-06-10",110.1294,113.4655,109.8668,113.1154,512100.0],["2024-06-11",112.0747,112.7944,110.1489,111.1604,521800.0],["2024-06-12",113.9615,114.7591,111.034,112.2497,639000.0],["2024-06-13",111.1215,111.3598,108.5586,109.9641,654600.0],["2024-06-14",108.9136,109.0936,106.4821,108.4954,701000.0],["2024-06-17",108.69,110.4212,108.1842,110.285,633100.0],["2024-06-18",111.3257,113.3099,110.6546,112.3373,1065900.0],["2024-06-20",113.2029,114.0491,112.3275,113.0278,1132200.0],["2024-06-21",113.2418,113.6308,111.6856,112.9111,1135900.0],["2024-06-24",113.6017,118.2702,113.1932,116.9669,1440700.0],["2024-06-25",116.5584,118.6447,115.6753,117.9395,710400.0],["2024-06-26",117.9201,118.2313,115.6685,116.3931,672900.0],["2024-06-27",117.7061,119.6319,116.5681,119.6319,880200.0],["2024-06-28",120.0112,121.509,118.883,119.0969,8957600.0],["2024-07-01",119.6319,120.2835,117.5991,118.3578,857400.0],["2024-07-02",119.058,121.5285,118.6593,121.12,642300.0],["2024-07-03",121.4993,123.7169,120.8963,122.0926,498200.0],["2024-07-05",121.4701,122.0537,117.7158,118.4453,710600.0],["2024-07-08",118.0562,119.6222,117.7742,118.6398,498600.0],["2024-07-09",118.5717,119.4568,116.6071,116.7238,419500.0],["2024-07-10",117.2782,119.5735,115.7706,119.4276,438000.0],["2024-07-11",120.1085,123.2306,119.5249,122.754,414600.0],["2024-07-12",123.5224,127.0335,122.9874,124.2226,970500.0],["2024-07-15",125.6621,130.0486,124.495,129.1052,997700.0],["2024-07-16",129.2997,131.3033,128.4146,130.5836,775000.0],["2024-07-17",129.7666,130.2723,124.3685,125.0299,729600.0],["2024-07-18",124.5339,126.8876,123.2695,126.4597,770700.0],["2024-07-19",125.4092,128.366,123.6488,127.121,818500.0],["2024-07-22",127.0141,129.8347,126.0512,128.6091,799600.0],["2024-07-23",129.4845,130.71,127.9536,130.1264,946900.0],["2024-07-24",120.7893,124.9132,116.4077,118.2216,2943000.0],["2024-07-25",117.2879,119.6757,112.4345,114.5354,2210300.0],["2024-07-26",115.4594,118.1632,112.9208,114.1658,1673300.0],["2024-07-29",114.5646,118.3578,110.9367,111.9677,1189300.0],["2024-07-30",111.7245,111.851,108.8553,111.5495,1242300.0],["2024-07-31",113.553,115.1287,112.1136,114.6326,750800.0],["2024-08-01",114.0588,114.8272,106.0931,108.8553,1071300.0],["2024-08-02",106.8322,106.9976,102.0421,102.7764,1071000.0],["2024-08-05",96.328,99.5182,94.1882,97.7577,1537500.0],["2024-08-06",97.2325,102.4555,96.4252,100.5589,935500.0],["2024-08-07",103.1752,105.4122,98.4094,99.3431,1196700.0],["2024-08-08",100.8507,104.0797,99.5668,103.4767,779700.0],["2024-08-09",103.2141,105.704,102.4166,105.3442,842100.0],["2024-08-12",106.5988,107.2699,104.3521,104.5661,1030600.0],["2024-08-13",104.7123,105.8041,103.3377,104.7025,1195100.0],["2024-08-14",104.8,105.2485,102.6163,103.3572,878700.0],["2024-08-15",105.0632,106.8765,103.9811,105.9211,812900.0],["2024-08-16",105.6092,106.0186,104.4393,104.9853,716100.0],["2024-08-19",105.2777,107.3152,104.8975,105.3752,639400.0],["2024-08-20",105.4629,105.4629,100.2473,100.4033,783200.0],["2024-08-21",101.5244,103.2782,100.2376,101.4367,1087000.0],["2024-08-22",101.8949,102.3531,100.8615,101.6122,437200.0],["2024-08-23",102.7918,105.6969,102.7918,105.2972,414400.0],["2024-08-26",106.8765,108.4363,105.6969,105.9016,391200.0],["2024-08-27",105.1802,105.7115,104.22,104.917,283400.0],["2024-08-28",103.3377,103.9421,100.3789,101.4562,686700.0],["2024-08-29",102.9185,103.7959,101.7633,102.0899,726300.0],["2024-08-30",101.3197,102.4603,100.6275,102.3043,579900.0],["2024-09-03",98.2098,99.3992,94.3493,94.9732,786300.0],["2024-09-04",95.3242,96.4648,93.2379,93.4426,702700.0],["2024-09-05",94.1445,94.3883,90.8202,90.9567,827300.0],["2024-09-06",90.557,91.8828,87.4861,87.7883,964000.0],["2024-09-09",88.461,90.0598,87.3788,88.6657,938900.0],["2024-09-10",88.0905,88.149,84.4834,85.6825,770000.0],["2024-09-11",86.1992,88.617,84.5517,87.4471,811300.0],["2024-09-12",88.2075,90.2353,87.4471,87.8371,739100.0],["2024-09-13",88.6949,90.1768,88.0418,89.2311,1085900.0],["2024-09-16",90.362,91.4734,88.8899,90.362,732800.0],["2024-09-17",91.0054,92.0632,90.4449,91.5416,643800.0],["2024-09-18",91.5416,92.0973,89.1336,89.2019,851900.0],["2024-09-19",92.4775,92.9357,90.8153,90.9762,1200900.0],["2024-09-20",91.7073,94.2225,90.7227,93.3646,3106000.0],["2024-09-23",93.4036,94.7782,92.2971,93.6279,554400.0],["2024-09-24",95.4899,95.7434,91.8341,92.0875,807500.0],["2024-09-25",91.1516,91.1516,84.7174,84.9319,1445800.0],["2024-09-26",82.9919,83.6246,80.9739,81.9487,1595400.0],["2024-09-27",82.8066,84.2105,82.2549,83.0309,1076400.0],["2024-09-30",82.173,84.0837,81.4321,82.7871,794000.0],["2024-10-01",82.2412,85.5753,81.8902,84.7857,820200.0],["2024-10-02",85.5753,86.0043,83.4891,84.5322,737900.0],["2024-10-03",84.7174,87.9345,83.9083,87.5836,1102500.0],["2024-10-04",88.8607,89.7868,87.954,89.2994,804700.0],["2024-10-07",89.7186,90.5053,89.1726,89.8745,712300.0],["2024-10-08",88.7924,88.9094,86.326,88.5975,668700.0],["2024-10-09",87.6713,89.8648,87.2619,89.8453,962700.0],["2024-10-10",90.6545,92.7895,89.1921,91.4344,1182600.0],["2024-10-11",91.3564,93.1794,91.3564,91.9608,874600.0],["2024-10-14",90.674,90.9372,89.3481,90.7909,587900.0],["2024-10-15",88.2367,90.2304,86.9694,88.461,1085500.0],["2024-10-16",89.0069,90.1768,88.6559,89.4066,698300.0],["2024-10-17",89.6601,90.362,88.4902,89.4554,1122300.0],["2024-10-18",88.149,88.305,82.6897,83.0796,1658100.0],["2024-10-21",84.191,84.3031,81.9975,82.6019,1358400.0],["2024-10-22",82.7676,82.7676,81.432,81.861,1182300.0],["2024-10-23",86.1018,86.7647,78.5172,79.1216,2739600.0],["2024-10-24",79.5993,80.0477,75.3488,75.3683,1513100.0],["2024-10-25",75.5828,78.8291,75.5828,78.3319,1717500.0],["2024-10-28",75.9045,78.2734,75.651,77.9907,1229700.0],["2024-10-29",78.1954,78.5708,75.807,77.1718,1264400.0],["2024-10-30",76.5869,77.5559,76.2749,76.5771,839600.0],["2024-10-31",77.1913,77.552,75.3,77.0158,1347200.0],["2024-11-01",77.5715,77.942,75.0661,75.5535,796000.0],["2024-11-04",76.4602,78.5464,76.2944,77.786,972100.0],["2024-11-05",79.2288,80.5644,78.4392,79.726,1068000.0],["2024-11-06",86.0529,88.5269,82.5726,87.6077,1099500.0],["2024-11-07",87.3925,87.8424,85.6715,86.3267,1008000.0],["2024-11-08",86.0528,86.667,84.6154,85.5541,678000.0],["2024-11-11",85.3195,88.8496,84.7816,88.5464,890800.0],["2024-11-12",88.4389,89.7883,87.2263,87.4708,754300.0],["2024-11-13",87.3925,87.7837,83.3246,83.3441,1191600.0],["2024-11-14",83.2757,84.2829,80.0194,81.6524,1088800.0],["2024-11-15",81.8089,83.0312,79.198,80.0487,725700.0],["2024-11-18",81.1342,82.288,80.4301,81.5155,573800.0],["2024-11-19",80.4399,81.8284,79.99,80.4985,616700.0],["2024-11-20",80.4985,81.6133,79.99,80.6061,737200.0],["2024-11-21",81.007,83.8233,81.007,83.4322,849800.0],["2024-11-22",84.2829,85.691,83.5397,83.9309,1055700.0],["2024-11-25",84.5372,84.899,81.4764,82.513,772400.0],["2024-11-26",82.5814,83.0312,79.6576,80.1758,461800.0],["2024-11-27",80.215,82.288,80.1856,80.7137,472200.0],["2024-11-29",80.7528,81.7991,80.3421,80.479,350400.0],["2024-12-02",80.7528,82.1756,79.7994,81.7893,605400.0],["2024-12-03",82.1414,83.0997,80.9288,82.9725,706400.0],["2024-12-04",83.5104,83.5104,80.9875,82.9237,900100.0],["2024-12-05",82.9432,84.7268,80.7234,80.8897,621900.0],["2024-12-06",81.3102,81.3102,75.1398,75.8634,700400.0],["2024-12-09",77.2422,78.4743,75.7363,75.9123,757200.0],["2024-12-10",75.8439,76.8364,74.6997,75.042,626400.0],["2024-12-11",76.1763,79.2175,75.2962,78.7384,918400.0],["2024-12-12",78.3179,78.6601,76.2839,76.3132,669000.0],["2024-12-13",75.306,76.059,74.113,74.4064,568800.0],["2024-12-16",74.2206,74.7975,71.9226,72.1084,902500.0],["2024-12-17",71.1403,71.1794,69.5561,70.0353,1147800.0],["2024-12-18",70.2895,72.0399,67.7666,68.3142,968600.0],["2024-12-19",69.5366,69.8397,66.8181,67.043,1209300.0],["2024-12-20",66.4954,67.6982,64.7646,65.6153,3214700.0],["2024-12-23",65.4099,66.9941,65.4099,66.5638,745000.0],["2024-12-24",66.7692,66.955,65.009,66.5638,393200.0],["2024-12-26",66.7594,67.0723,65.5175,66.5247,398500.0],["2024-12-27",66.2216,67.8888,65.762,67.0625,533200.0],["2024-12-30",66.4563,68.5685,65.9576,67.9329,538500.0],["2024-12-31",68.4707,70.9936,68.3533,70.0451,789500.0],["2025-01-02",70.9349,72.1279,69.9473,70.6905,651500.0],["2025-01-03",71.2674,71.7123,69.9522,71.4043,497300.0],["2025-01-06",71.0523,73.6505,71.0523,71.8835,577400.0],["2025-01-07",72.2355,74.0446,71.6224,73.1449,797000.0],["2025-01-08",72.3431,72.3431,69.4857,70.534,626700.0],["2025-01-10",71.5314,73.2427,68.4414,68.6369,791000.0],["2025-01-13",68.6369,70.0842,66.5834,68.676,1812700.0],["2025-01-14",68.7836,69.3381,66.6519,68.2067,1219900.0],["2025-01-15",68.8227,70.0646,68.6076,69.5072,1263200.0],["2025-01-16",69.341,70.1331,66.9452,68.6858,1302400.0],["2025-01-17",69.5268,72.9005,69.429,72.3528,1808200.0],["2025-01-21",73.4872,73.6045,71.5314,71.639,1431800.0],["2025-01-22",70.8763,71.1598,69.2725,69.429,1082300.0],["2025-01-23",70.1722,70.578,68.4022,68.7543,811200.0],["2025-01-24",69.0183,70.0744,68.3954,68.676,954800.0],["2025-01-27",67.9035,69.3801,66.6616,67.3363,1283300.0],["2025-01-28",67.6493,67.6493,63.9627,64.7254,1192900.0],["2025-01-29",65.1459,65.6935,64.1289,64.2854,965100.0],["2025-01-30",65.1068,65.1068,62.3003,63.1804,1849700.0],["2025-01-31",62.8284,64.0351,60.5988,61.5571,1601900.0],["2025-02-03",60.5108,63.0337,59.1124,62.4274,1740300.0],["2025-02-04",62.6426,64.1191,61.6353,63.5618,1991700.0],["2025-02-05",64.8721,65.5371,63.5129,63.8062,1925600.0],["2025-02-06",67.2288,70.3453,61.8896,63.9138,2178600.0],["2025-02-07",63.992,66.9159,63.992,65.3708,2070500.0],["2025-02-10",66.29,67.6688,65.8304,66.3976,1258300.0],["2025-02-11",66.0945,67.1212,65.498,65.8011,1045100.0],["2025-02-12",65.6935,66.1433,64.4614,66.1336,1122600.0],["2025-02-13",65.7522,72.5484,65.7522,72.2942,2432100.0],["2025-02-14",72.5386,72.6853,68.5098,68.9792,2161700.0],["2025-02-18",69.429,71.1403,69.0662,70.622,1262500.0],["2025-02-19",69.9179,70.6895,69.077,69.5659,1059500.0],["2025-02-20",68.989,69.605,68.2878,68.6663,725600.0],["2025-02-21",68.627,68.8184,64.1618,64.2599,1386300.0],["2025-02-24",64.6819,65.1726,63.5072,63.6319,807800.0],["2025-02-25",63.1412,64.6623,62.6603,62.7682,753700.0],["2025-02-26",62.9056,63.6073,61.306,61.3355,904700.0],["2025-02-27",61.8948,62.6603,60.727,60.7466,932800.0],["2025-02-28",60.2461,61.1588,59.3727,60.7564,1158900.0],["2025-03-03",60.8742,61.571,55.3295,55.8987,1096700.0],["2025-03-04",55.2313,55.2313,52.2284,53.3569,1624400.0],["2025-03-05",53.0527,54.4168,51.1292,53.7593,1868700.0],["2025-03-06",53.3177,54.3628,52.513,53.2195,1419100.0],["2025-03-07",53.671,56.0704,53.5238,55.0645,1029500.0],["2025-03-10",54.1813,54.8682,50.511,50.982,1738100.0],["2025-03-11",51.2863,51.9438,50.2853,51.2863,1444400.0],["2025-03-12",51.9634,53.828,51.6494,52.719,1186100.0],["2025-03-13",52.4639,53.4551,50.4521,50.9231,1035000.0],["2025-03-14",50.982,52.2676,50.9231,52.1204,1354000.0],["2025-03-17",52.6307,54.9173,52.6307,54.3972,1396800.0],["2025-03-18",54.829,54.9173,52.5326,52.67,1008100.0],["2025-03-19",52.8761,53.5826,51.669,51.826,2008100.0],["2025-03-20",51.5218,52.8172,51.1587,51.8751,1909300.0],["2025-03-21",51.6886,51.7377,50.8446,51.2568,4730400.0],["2025-03-24",52.1106,53.1263,51.5316,52.8662,1619300.0],["2025-03-25",52.8662,54.1518,52.8662,53.7985,1057400.0],["2025-03-26",53.985,56.8015,53.985,54.9664,1452000.0],["2025-03-27",54.7603,54.8486,53.3471,53.671,858500.0],["2025-03-28",53.5728,54.4659,51.3648,52.1106,717300.0],["2025-03-31",51.5218,53.0135,50.3883,52.5522,1192400.0],["2025-04-01",52.2578,53.5826,51.8064,53.1803,920800.0],["2025-04-02",51.9928,53.6808,51.6886,53.249,764300.0],["2025-04-03",49.8927,50.0497,44.1615,44.5639,2013000.0],["2025-04-04",42.1792,42.7876,36.3008,39.0486,3660400.0],["2025-04-07",37.7434,41.8298,36.0505,39.9809,2931200.0],["2025-04-08",42.1988,42.7385,37.5599,38.4402,2870300.0],["2025-04-09",37.3508,45.8887,37.3508,45.0742,2563300.0],["2025-04-10",42.7582,43.3764,38.8033,39.3725,1760100.0],["2025-04-11",39.3921,42.2577,38.8621,42.1988,1769700.0],["2025-04-14",43.7101,43.7101,41.6492,42.6797,1304400.0],["2025-04-15",42.7189,43.8867,42.4932,42.6698,774600.0],["2025-04-16",42.6404,44.4069,42.6306,43.4598,903000.0],["2025-04-17",44.0732,46.3107,43.9751,45.8102,1332500.0],["2025-04-21",45.0251,45.1527,42.6698,43.4648,1617600.0],["2025-04-22",44.7798,44.7798,42.4687,44.1321,2191900.0],["2025-04-23",42.3166,45.8887,40.658,40.9623,3021500.0],["2025-04-24",40.8347,41.9044,40.4716,40.6679,3335700.0],["2025-04-25",40.5403,42.4589,39.3675,41.9436,2610500.0],["2025-04-28",42.0418,42.7376,41.0211,41.3352,1662600.0],["2025-04-29",42.7974,43.9162,41.61,42.7876,2403900.0],["2025-04-30",41.6885,41.6983,40.0398,40.6286,2022500.0],["2025-05-01",40.4323,42.2969,40.4323,41.8161,2707200.0],["2025-05-02",42.346,44.1615,41.7768,43.8966,1439300.0],["2025-05-05",42.8171,43.7101,42.346,42.7287,1147700.0],["2025-05-06",42.9459,44.308,42.9459,43.1532,1500200.0],["2025-05-07",43.1532,43.5677,42.0279,42.4721,1382600.0],["2025-05-08",43.242,45.5122,43.1137,44.9693,1282600.0],["2025-05-09",45.7688,47.0421,45.0088,45.4727,1765400.0],["2025-05-12",47.733,50.5095,47.733,48.2463,1251800.0],["2025-05-13",48.572,49.4554,48.3252,48.9076,817000.0],["2025-05-14",48.3548,49.6676,48.3548,49.3419,959600.0],["2025-05-15",48.345,48.3598,46.6473,47.8514,815800.0],["2025-05-16",48.0785,48.2216,47.2,47.8514,754400.0],["2025-05-19",47.0125,47.2049,46.2574,46.973,640300.0],["2025-05-20",46.973,47.1803,46.3314,46.5387,579500.0],["2025-05-21",46.2623,46.667,44.7916,44.8706,1018200.0],["2025-05-22",44.6041,45.601,43.7552,45.5319,943100.0],["2025-05-23",44.456,45.3345,44.456,44.9101,748300.0],["2025-05-27",45.6602,45.9218,43.5924,45.0483,1451100.0],["2025-05-28",45.7984,46.213,44.4856,44.6831,1431300.0],["2025-05-29",45.2851,45.6701,44.4837,45.0581,640200.0],["2025-05-30",44.2981,44.2981,42.9755,43.0347,1399600.0],["2025-06-02",44.5054,44.8903,42.6843,43.2815,1785300.0],["2025-06-03",43.2815,46.9631,42.1957,46.2228,1550000.0],["2025-06-04",46.0748,47.279,45.374,46.0057,1073900.0],["2025-06-05",46.361,46.7163,45.68,46.2228,1036700.0],["2025-06-06",46.9236,48.3548,46.9236,47.7429,732300.0],["2025-06-09",48.3548,49.48,47.7429,48.6312,894100.0],["2025-06-10",49.3517,51.6713,48.7891,50.7336,1974300.0],["2025-06-11",51.3258,51.9871,49.8847,51.5824,1621100.0],["2025-06-12",50.7731,51.8124,49.8452,51.7897,626100.0],["2025-06-13",52.7471,53.6059,51.2468,52.3375,1025800.0],["2025-06-16",52.3622,52.5645,50.1808,51.1876,896700.0],["2025-06-17",51.7107,52.53,51.0396,51.079,901700.0],["2025-06-18",50.931,51.4245,50.3585,50.5164,1061300.0],["2025-06-20",51.1185,51.237,50.0821,50.3782,1599500.0],["2025-06-23",50.8224,50.8224,46.4005,46.4499,1505700.0],["2025-06-24",46.2623,47.8514,45.601,47.7429,903700.0],["2025-06-25",47.8416,47.8959,46.6779,47.1506,789300.0],["2025-06-26",47.2296,49.5639,47.1358,49.4504,1032700.0],["2025-06-27",49.6775,50.319,48.7299,49.4307,3195700.0],["2025-06-30",49.6478,50.0821,48.8128,49.6577,1088500.0],["2025-07-01",49.4307,53.0729,48.8256,51.464,1091300.0],["2025-07-02",52.3227,54.81,51.3949,54.6028,1324100.0],["2025-07-03",54.1191,54.5337,53.3245,53.4479,715900.0],["2025-07-07",53.364,54.0283,51.5281,52.2536,785600.0],["2025-07-08",52.6583,56.7397,52.0779,56.3992,1395000.0],["2025-07-09",56.3992,57.0901,55.5898,55.6885,908600.0],["2025-07-10",55.422,57.0012,54.7212,56.5077,875300.0],["2025-07-11",56.1129,57.7909,55.6589,57.3961,794600.0],["2025-07-14",56.9618,56.9618,54.5722,55.0173,796400.0],["2025-07-15",55.2838,55.2838,52.7965,52.984,818100.0],["2025-07-16",53.0531,53.3739,51.9279,52.0463,640400.0],["2025-07-17",51.9378,53.6601,51.6515,53.0087,741200.0],["2025-07-18",53.9711,54.1487,51.9082,52.8754,1078700.0],["2025-07-21",53.4479,54.1191,52.3721,52.757,1047300.0],["2025-07-22",52.8557,56.034,52.8557,55.0074,1724800.0],["2025-07-23",56.9519,58.8273,55.4121,57.6231,2237800.0],["2025-07-24",57.169,58.768,55.7082,57.1493,1827300.0],["2025-07-25",57.3664,57.4898,55.9352,56.1228,896600.0],["2025-07-28",57.7317,59.3306,57.6823,58.2054,1186300.0],["2025-07-29",58.2646,58.5904,57.0901,58.0771,801600.0],["2025-07-30",57.8402,58.2637,56.4584,57.7613,1223100.0],["2025-07-31",56.636,57.8995,55.6391,55.8168,944900.0],["2025-08-01",54.6422,54.8742,52.8063,54.0303,977400.0],["2025-08-04",54.1882,55.2345,53.6749,55.1259,632900.0],["2025-08-05",55.0568,57.3862,54.7094,56.8532,1005600.0],["2025-08-06",56.7243,58.3452,54.7317,54.7615,814700.0],["2025-08-07",55.6735,57.4579,54.2261,54.811,719700.0],["2025-08-08",54.9003,55.956,54.0279,54.9597,661200.0],["2025-08-11",55.2571,55.6239,52.2445,53.3141,991400.0],["2025-08-12",53.9684,56.3278,53.6016,56.2287,885500.0],["2025-08-13",55.842,57.4133,55.4158,57.0515,849300.0],["2025-08-14",56.9523,56.9523,54.6623,55.9907,921500.0],["2025-08-15",55.7429,56.2782,54.7615,54.811,627700.0],["2025-08-18",54.3749,56.7342,54.2113,56.1394,602700.0],["2025-08-19",56.298,56.9028,55.2175,55.8321,529700.0],["2025-08-20",56.6648,56.8948,55.1283,55.8718,619300.0],["2025-08-21",55.7825,56.9523,55.3166,56.8135,554900.0],["2025-08-22",56.536,60.8384,56.536,60.2981,790800.0],["2025-08-25",59.9164,61.572,59.51,61.4431,959000.0],["2025-08-26",60.5311,62.2758,60.0463,61.0267,1087500.0],["2025-08-27",63.6439,64.2387,62.0775,63.1284,1585800.0],["2025-08-28",63.4654,64.2089,61.9883,63.4753,789200.0],["2025-08-29",63.4456,63.9413,62.5435,63.1531,725900.0],["2025-09-02",62.4642,64.427,61.7653,64.2387,971700.0],["2025-09-03",63.3564,64.883,61.7702,61.8198,1222500.0],["2025-09-04",61.4728,62.4542,60.4815,62.1271,1052000.0],["2025-09-05",61.1953,63.1383,60.4716,61.9586,851800.0],["2025-09-08",62.1271,62.1271,59.7132,61.225,650100.0],["2025-09-09",61.5918,62.484,61.1556,61.3836,518400.0],["2025-09-10",61.4827,63.3861,61.2498,63.2572,818900.0],["2025-09-11",62.4543,63.7182,62.0081,62.1767,664800.0],["2025-09-12",62.6922,63.4357,61.3539,61.7603,621900.0],["2025-09-15",62.1668,62.6228,60.6698,60.8681,474900.0],["2025-09-16",61.344,63.7529,61.106,63.5844,602700.0],["2025-09-17",63.5447,65.3787,62.5633,63.2275,671600.0],["2025-09-18",64.199,65.0664,62.9202,64.9326,786300.0],["2025-09-19",64.9326,65.3093,62.5534,63.1779,1988700.0],["2025-09-22",62.484,64.4369,61.6215,63.8223,686700.0],["2025-09-23",64.6947,67.6885,64.5311,66.7467,1065300.0],["2025-09-24",67.8372,68.9376,66.6773,66.9153,954000.0],["2025-09-25",65.7851,67.857,65.2359,67.5002,745400.0],["2025-09-26",68.1445,69.6712,67.8521,69.007,768900.0],["2025-09-29",68.6947,68.7096,66.9341,68.0355,554900.0],["2025-09-30",66.9351,68.1148,65.2895,67.8372,713300.0],["2025-10-01",67.3713,69.3936,67.2176,69.2647,668900.0],["2025-10-02",68.7492,69.4531,65.1408,65.7158,1124500.0],["2025-10-03",66.6873,66.951,64.4468,65.0714,857900.0],["2025-10-06",65.3985,65.8149,64.4766,64.5361,713400.0],["2025-10-07",63.6637,65.8149,62.7437,64.8731,762300.0],["2025-10-08",65.4035,65.4035,63.5348,64.5955,692500.0],["2025-10-09",65.1408,66.0677,63.1284,63.7926,897900.0],["2025-10-10",64.2486,64.3874,60.313,60.9177,1013300.0],["2025-10-13",62.5435,62.6129,60.6599,62.4443,611400.0],["2025-10-14",60.6203,63.2969,60.4716,62.7814,472300.0],["2025-10-15",63.6934,64.655,61.4629,62.484,824400.0],["2025-10-16",63.5844,64.2585,61.5026,62.5038,883200.0],["2025-10-17",62.0478,62.4443,61.2151,61.7504,1161300.0],["2025-10-20",62.6228,64.6897,62.2956,64.3576,650700.0],["2025-10-21",65.0218,66.8261,64.1098,66.142,1145200.0],["2025-10-22",65.8942,69.2746,64.5658,66.5683,2115400.0],["2025-10-23",67.4109,70.147,65.9636,70.0975,2022700.0],["2025-10-24",70.7319,71.8036,69.7505,69.7902,880200.0],["2025-10-27",71.2672,71.872,69.0367,69.9289,722300.0],["2025-10-28",68.9872,70.0776,68.5411,69.8794,1012000.0],["2025-10-29",70.3255,73.1508,70.0628,72.5461,842300.0],["2025-10-30",71.9314,73.359,70.9302,71.9215,710500.0],["2025-10-31",71.981,73.6465,70.4742,73.0517,1236800.0],["2025-11-03",73.1012,74.8708,71.862,74.5882,736500.0],["2025-11-04",73.4779,73.5919,71.981,72.8534,462600.0],["2025-11-05",72.9228,73.815,71.634,72.2189,519100.0],["2025-11-06",72.7859,73.1142,70.1896,70.876,998300.0],["2025-11-07",70.7964,72.9749,68.4986,72.8755,766500.0],["2025-11-10",73.6315,74.7854,72.2587,74.5566,616300.0],["2025-11-11",74.6561,76.5361,74.6063,75.8199,751400.0],["2025-11-12",75.4419,76.3969,71.5127,72.1592,855800.0],["2025-11-13",72.776,73.2962,70.3388,71.8608,1413100.0],["2025-11-14",71.4231,73.4027,70.1101,71.821,1021000.0],["2025-11-17",71.6718,72.8655,69.7619,70.5975,545100.0],["2025-11-18",69.9409,71.7315,69.0059,71.0252,766000.0],["2025-11-19",69.8514,71.9006,69.0596,71.5126,420700.0],["2025-11-20",72.3085,73.6553,69.3043,69.6027,530100.0],["2025-11-21",69.553,73.3032,68.1305,72.9252,769500.0],["2025-11-24",72.2587,74.0095,71.1098,73.5519,515000.0],["2025-11-25",73.1838,73.5718,71.2142,72.4776,668900.0],["2025-11-26",72.5472,73.3131,71.831,71.9006,708500.0],["2025-11-28",71.9106,74.6262,71.8608,74.4074,370700.0],["2025-12-01",74.4074,77.2325,74.4074,76.3074,774700.0],["2025-12-02",76.2576,76.2576,73.1629,73.7906,796000.0],["2025-12-03",74.9744,77.0136,74.6909,76.556,632900.0],["2025-12-04",76.8644,77.6304,75.7403,76.6754,524500.0],["2025-12-05",76.8445,77.5906,75.8995,76.0288,551500.0],["2025-12-08",75.7503,76.8843,74.9296,76.745,694500.0],["2025-12-09",76.745,79.7989,76.7251,79.6796,948200.0],["2025-12-10",79.2817,81.0026,78.6251,80.8832,1291000.0],["2025-12-11",79.8387,81.5298,79.6,80.7837,833500.0],["2025-12-12",81.4403,81.8242,79.1175,79.9183,949800.0],["2025-12-15",80.1073,80.3411,78.1576,78.5754,991400.0],["2025-12-16",77.5906,78.0134,74.8301,75.8299,1465500.0],["2025-12-17",76.755,77.4115,74.9644,76.9987,1241800.0],["2025-12-18",77.0435,77.0435,75.7702,76.5958,1843700.0],["2025-12-19",76.4964,78.5853,76.2875,78.4162,1898000.0],["2025-12-22",79.5204,80.7937,79.5005,80.0476,875300.0],["2025-12-23",80.0476,80.6843,78.5157,79.411,711300.0],["2025-12-24",79.6298,79.6298,77.6304,77.69,407800.0],["2025-12-26",77.4613,77.8393,76.9838,77.2524,363200.0],["2025-12-29",77.7796,78.267,76.9241,77.6602,797200.0],["2025-12-30",78.3466,79.033,77.884,78.7146,470200.0],["2025-12-31",78.7345,78.8838,77.6702,77.8492,335900.0],["2026-01-02",78.2073,81.0523,77.2175,80.4654,537700.0],["2026-01-05",85.463,90.7511,85.2502,88.1449,2343300.0],["2026-01-06",89.5276,89.5276,87.2496,88.9108,1213300.0],["2026-01-07",89.0004,89.5276,85.6282,85.9067,1210600.0],["2026-01-08",86.8219,88.9904,85.4591,88.7417,1308900.0],["2026-01-09",89.5176,90.4527,87.2794,88.7716,944100.0],["2026-01-12",88.3836,88.9258,85.1159,85.5287,1043700.0],["2026-01-13",86.5533,88.1051,86.4836,87.3192,1682800.0],["2026-01-14",87.5878,88.2394,85.6978,86.2449,989700.0],["2026-01-15",85.9316,86.0708,83.4994,83.6685,1322900.0],["2026-01-16",84.4146,84.6424,83.002,83.3004,816800.0],["2026-01-20",82.8628,83.3601,81.7884,82.7036,1104900.0],["2026-01-21",84.6533,88.1896,84.325,88.0355,2336400.0],["2026-01-22",88.0355,88.8462,85.9962,88.6522,1090500.0],["2026-01-23",89.8957,92.6471,88.5677,89.458,1737400.0],["2026-01-26",90.0648,90.403,88.9059,89.9852,1028100.0],["2026-01-27",90.5124,93.1485,90.5124,92.7705,835800.0],["2026-01-28",93.1286,93.2927,90.0648,90.96,1369400.0],["2026-01-29",93.7752,95.6453,92.2035,93.5464,1430700.0],["2026-01-30",92.3427,94.3322,91.7658,93.5862,1042200.0],["2026-02-02",90.5323,93.7652,89.7564,91.9051,1423100.0],["2026-02-03",92.1736,95.6553,91.5171,95.4861,1831000.0],["2026-02-04",97.1772,101.4547,96.0929,99.4453,2027700.0],["2026-02-05",97.7044,100.9374,96.7893,100.4301,1278100.0],["2026-02-06",100.9737,106.1406,100.7892,105.2429,1378200.0],["2026-02-09",104.385,105.4723,103.2669,103.986,994400.0],["2026-02-10",103.4873,103.8584,100.9039,101.5821,1016400.0],["2026-02-11",103.9661,105.2329,100.853,103.3576,1070800.0],["2026-02-12",103.4075,103.986,99.278,100.445,887600.0],["2026-02-13",100.7243,102.7891,99.6969,101.1632,1177400.0],["2026-02-17",101.3427,102.041,99.3478,101.9712,1418200.0],["2026-02-18",103.7965,105.198,103.2639,104.5845,785500.0],["2026-02-19",105.0833,106.8587,104.4549,105.2728,1314700.0],["2026-02-20",103.9362,105.1232,102.1208,104.1756,819200.0],["2026-02-23",104.1756,106.7889,103.7367,104.6942,914500.0],["2026-02-24",104.6942,106.779,104.0359,106.5894,834300.0],["2026-02-25",107.7664,107.8662,103.5172,104.6942,803500.0],["2026-02-26",103.6569,105.7715,102.1906,104.6543,605200.0],["2026-02-27",105.3326,105.7715,104.1456,105.193,779100.0],["2026-03-02",110.29,110.29,102.0908,103.0684,1331500.0],["2026-03-03",101.9612,102.6195,96.6746,97.5823,1933500.0],["2026-03-04",96.7344,97.9214,94.9589,95.5574,1520500.0],["2026-03-05",95.4976,96.0462,93.2533,94.0313,1721700.0],["2026-03-06",94.1011,94.2009,89.817,90.5701,1410400.0],["2026-03-09",90.4504,90.7895,85.6326,90.7197,2838800.0],["2026-03-10",89.7123,94.4802,89.4729,92.2458,1621900.0],["2026-03-11",90.7197,92.7745,87.7373,92.4553,1481500.0],["2026-03-12",91.2783,91.7072,84.6252,84.9045,2524900.0],["2026-03-13",85.9019,87.2535,83.9968,86.3109,1587500.0],["2026-03-16",87.1288,88.0166,85.8221,86.5802,1828200.0],["2026-03-17",87.7173,89.6524,86.0615,86.1812,1739600.0],["2026-03-18",87.3183,88.0764,83.3185,86.261,2259500.0],["2026-03-19",85.483,89.6873,85.1139,87.2884,1769800.0],["2026-03-20",87.0391,88.9602,85.0641,85.9219,2739200.0],["2026-03-23",87.059,92.0264,86.1643,91.3182,1612700.0],["2026-03-24",91.3381,94.7096,90.7796,92.984,1238500.0],["2026-03-25",93.0638,96.9339,92.7645,96.7843,1602700.0],["2026-03-26",95.9065,97.1434,94.4203,95.6971,1340400.0],["2026-03-27",95.1784,97.5424,95.1784,95.6472,947300.0],["2026-03-30",96.7644,97.1933,92.2359,92.3855,852600.0],["2026-03-31",92.5251,96.2557,91.9665,94.3405,1316100.0],["2026-04-01",92.9391,95.1784,92.575,93.9415,1126300.0],["2026-04-02",93.752,96.9439,93.6024,95.0487,1067800.0],["2026-04-06",94.6497,96.2058,94.1909,94.6597,437900.0],["2026-04-07",94.6597,96.2756,92.6548,96.106,880400.0],["2026-04-08",95.4677,103.0734,93.9515,101.9412,1815700.0],["2026-04-09",102.2305,104.1556,101.9512,103.0384,1557000.0],["2026-04-10",103.1581,103.9461,101.2231,102.5198,666000.0],["2026-04-13",102.4898,104.4449,102.1706,103.3776,1195500.0],["2026-04-14",103.1083,103.1083,99.1284,99.3678,1483500.0],["2026-04-15",98.6596,100.6345,98.0312,99.5373,1047400.0],["2026-04-16",99.1882,100.7842,98.5598,99.0087,976300.0],["2026-04-17",98.8591,103.6369,96.8541,102.1008,1442800.0],["2026-04-20",101.4824,102.2305,98.2157,99.8765,1240200.0],["2026-04-21",100.7343,102.9985,98.5648,99.3777,1761800.0],["2026-04-22",96.4751,105.987,96.106,100.7343,2346100.0],["2026-04-23",100.8241,106.37,99.8465,102.6694,2163300.0],["2026-04-24",103.0983,109.0033,101.7517,108.2652,1463400.0],["2026-04-27",108.3849,111.1878,106.8089,109.4123,1383200.0],["2026-04-28",109.4123,111.3573,109.111,110.0307,1583000.0],["2026-04-29",111.1479,112.0256,106.35,106.8687,1729700.0],["2026-04-30",106.3899,110.315,105.1331,110.0706,1156200.0],["2026-05-01",109.133,110.8337,107.7265,109.2128,1036900.0],["2026-05-04",109.2128,110.0008,107.7664,108.8437,965200.0],["2026-05-05",108.5195,109.6916,107.3525,108.335,600900.0],["2026-05-06",107.85,109.73,106.83,108.37,1064800.0],["2026-05-07",108.2,108.2,101.77,102.3,1167200.0],["2026-05-08",102.68,103.91,101.35,102.32,963600.0],["2026-05-11",103.17,104.51,101.45,102.28,1423400.0],["2026-05-12",102.26,108.77,101.65,107.51,1558200.0],["2026-05-13",107.78,109.455,107.01,109.08,927200.0],["2026-05-14",109.08,110.69,108.4,109.19,668200.0],["2026-05-15",108.48,109.43,107.07,108.83,794900.0],["2026-05-18",108.83,113.15,108.51,111.42,1477800.0],["2026-05-19",111.19,112.19,108.91,109.27,778800.0],["2026-05-20",110.0,112.93,109.68,111.38,1126900.0],["2026-05-21",112.17,112.17,109.21,110.02,985200.0],["2026-05-22",109.56,109.98,106.087,108.79,597800.0],["2026-05-26",109.21,112.03,107.83,108.84,1882700.0],["2026-05-27",107.63,108.64,105.91,106.16,1188300.0],["2026-05-28",105.67,106.09,102.783,103.88,887000.0],["2026-05-29",103.56,104.88,102.315,103.64,903400.0],["2026-06-01",104.24,105.67,102.29,102.71,1292900.0],["2026-06-02",100.13,104.905,99.06,103.72,1136400.0],["2026-06-03",103.355,105.72,102.89,104.09,1008200.0],["2026-06-04",104.24,105.98,103.45,103.73,888800.0],["2026-06-05",102.69,102.69,96.56,97.17,889400.0],["2026-06-08",98.92,103.39,98.12,103.0,1292200.0],["2026-06-09",103.59,103.63,99.14,101.26,838200.0],["2026-06-10",100.62,103.28,97.95,98.01,881300.0],["2026-06-11",99.75,101.95,98.115,101.03,916800.0],["2026-06-12",100.45,102.828,100.37,101.31,639700.0],["2026-06-15",101.9,102.93,99.87,100.1,839300.0],["2026-06-16",100.1,101.39,97.69,97.85,777100.0],["2026-06-17",100.92,100.92,93.25,94.15,1584100.0],["2026-06-18",94.67,94.855,89.67,91.63,4078900.0],["2026-06-22",91.63,92.26,89.9,91.78,884400.0],["2026-06-23",89.23,91.164,88.37,89.39,1275600.0],["2026-06-24",87.4,87.715,83.93,84.49,2240000.0],["2026-06-25",84.66,85.27,83.01,84.84,1551700.0],["2026-06-26",82.72,83.805,81.08,82.75,2237400.0],["2026-06-29",82.81,84.745,80.67,80.92,1192800.0],["2026-06-30",80.92,82.495,79.755,81.5,1094200.0],["2026-07-01",80.37,81.72,79.79,80.21,1654000.0],["2026-07-02",81.08,83.2,80.8,83.01,1579900.0],["2026-07-06",83.27,85.485,83.27,83.9,1415720.726701],["2026-07-07",83.81,84.83,82.97,83.37,1704613.155139],["2026-07-08",84.15,84.69,81.56,83.94,2031353.446789],["2026-07-09",84.26,85,82.16,82.78,1470931.408339],["2026-07-10",82.84,84.58,82.31,84.36,913457.058171],["2026-07-13",84.44,85.665,81.08,81.1,1806577.36621],["2026-07-14",82.76,82.945,80.95,82.01,1056114.773222],["2026-07-15",82.63,82.88,79.27,81.81,1708871.742793],["2026-07-16",81.1,82.24,80.29,80.42,1024709.946127],["2026-07-17",80.18,80.82,78.92,80.7,2153461.570284],["2026-07-20",80.45,81.26,77.94,78.2,1996352.146998],["2026-07-21",79.26,83.83,77.7,83.32,2712503.966458],["2026-07-22",87.69,91.68,86.9,87.11,2329626.338984],["2026-07-23",87.48,87.595,84.085,85.6,1631323.449374],["2026-07-24",86.39,89.45,85.55,88.68,1627718.819046],["2026-07-27",87.74,91.12,85.725,85.92,1286452.159983],["2026-07-28",85.79,86.46,83.45,83.58,973906.279872],["2026-07-29",86.63,86.63,82.17,82.31,971909.373434],["2026-07-30",83.16,84.8,82.64,84.71,791763.762282],["2026-07-31",85.71,88.37,83.7728,87.79,952261.949267]]}