{"t":"CNXC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-24",73.1231,73.1231,73.1231,73.1231,1000.0],["2020-11-25",73.1231,73.1231,73.1231,73.1231,0.0],["2020-11-27",73.1231,73.1231,73.1231,73.1231,0.0],["2020-11-30",73.1231,73.1231,73.1231,73.1231,0.0],["2020-12-01",73.1231,104.2004,73.1231,95.9741,1633700.0],["2020-12-02",88.936,98.1677,87.7568,91.349,603900.0],["2020-12-03",91.4039,96.4311,91.3947,92.9852,488300.0],["2020-12-04",93.04,94.9778,91.1936,92.5099,818500.0],["2020-12-07",92.7475,106.7414,90.4898,105.2424,418300.0],["2020-12-08",105.0962,105.0962,94.8589,95.3982,471300.0],["2020-12-09",95.0143,97.729,92.5281,93.9266,299300.0],["2020-12-10",95.3434,95.3434,91.5867,92.0803,242000.0],["2020-12-11",92.3179,93.0491,90.5172,91.4953,441700.0],["2020-12-14",93.0674,93.1862,84.4572,86.1481,538000.0],["2020-12-15",86.3767,91.998,84.6674,90.9194,520100.0],["2020-12-16",91.4496,91.4496,87.309,90.8646,237500.0],["2020-12-17",89.8043,94.1917,89.5484,91.7147,447800.0],["2020-12-18",91.3765,93.2594,89.393,90.1882,918000.0],["2020-12-21",89.1554,91.6781,88.2185,90.6178,486200.0],["2020-12-22",90.1516,91.2851,88.7715,89.2925,276700.0],["2020-12-23",88.808,91.0931,88.6709,89.6946,169700.0],["2020-12-24",89.7312,92.2357,89.7312,91.2942,79500.0],["2020-12-28",91.2942,94.1414,90.0328,93.232,101000.0],["2020-12-29",93.232,93.232,90.2156,92.5007,245800.0],["2020-12-30",92.2814,92.2814,90.0328,90.7641,226000.0],["2020-12-31",90.5173,91.3947,89.5758,90.2156,230500.0],["2021-01-04",90.2705,91.806,88.1499,91.1205,182100.0],["2021-01-05",90.9012,92.2905,90.499,91.5593,212800.0],["2021-01-06",90.4898,94.082,90.4898,92.5099,236200.0],["2021-01-07",93.232,94.9915,91.7466,94.018,251400.0],["2021-01-08",95.4714,101.0653,93.1771,100.4163,287100.0],["2021-01-11",100.2061,102.9299,97.8661,102.1895,269300.0],["2021-01-12",101.9976,108.926,101.961,108.3136,370900.0],["2021-01-13",108.7797,110.0594,106.9334,109.4104,278200.0],["2021-01-14",109.7029,112.5821,106.9791,112.2714,256000.0],["2021-01-15",112.701,112.701,107.756,109.8949,198800.0],["2021-01-19",109.8857,112.8637,103.8449,105.1053,327400.0],["2021-01-20",105.5075,110.2651,105.1337,109.4287,243200.0],["2021-01-21",109.7121,111.0676,107.3264,107.4361,186900.0],["2021-01-22",106.7689,109.2733,105.5349,108.4416,128300.0],["2021-01-25",108.4598,110.0868,105.1602,107.8017,125000.0],["2021-01-26",107.3995,108.9077,105.3155,108.4781,119100.0],["2021-01-27",106.7049,106.7049,103.4463,105.1327,230900.0],["2021-01-28",105.1145,107.6098,103.5423,106.3484,169100.0],["2021-01-29",106.5129,106.5129,97.4822,97.729,257400.0],["2021-02-01",97.9484,101.4583,97.8387,101.2024,123500.0],["2021-02-02",101.8331,104.5934,101.0927,102.3815,129000.0],["2021-02-03",102.418,103.2224,99.6668,100.0141,156500.0],["2021-02-04",100.8916,102.2627,97.9027,99.813,155800.0],["2021-02-05",100.2609,101.4172,98.5608,100.7088,108400.0],["2021-02-08",101.0287,102.7654,100.1695,101.1018,103200.0],["2021-02-09",102.4455,102.4455,97.8076,100.8459,127800.0],["2021-02-10",100.9739,102.3083,99.8039,101.3943,69000.0],["2021-02-11",101.3486,102.1621,99.8953,100.8185,84700.0],["2021-02-12",100.983,101.1749,99.0727,101.0013,73800.0],["2021-02-16",101.2207,101.9153,98.2775,101.2389,199400.0],["2021-02-17",100.855,104.9591,100.2893,102.5186,147500.0],["2021-02-18",101.6502,105.0505,100.4346,103.5149,208600.0],["2021-02-19",103.9628,104.5295,102.5003,104.1639,129000.0],["2021-02-22",104.1639,104.1639,99.7582,102.2901,144800.0],["2021-02-23",100.7088,104.1364,96.358,102.7928,173900.0],["2021-02-24",102.2352,104.9865,97.6193,104.2096,116200.0],["2021-02-25",103.652,108.4964,102.9116,107.4453,199300.0],["2021-02-26",106.906,114.3188,101.5588,112.8929,309900.0],["2021-03-01",114.1543,117.8077,112.8929,116.7684,182100.0],["2021-03-02",115.6899,116.2429,112.9295,114.4011,236400.0],["2021-03-03",114.2548,114.7941,109.5658,111.7138,151900.0],["2021-03-04",111.5584,113.807,109.0265,112.3171,245700.0],["2021-03-05",112.2714,113.9349,107.7926,111.7412,132700.0],["2021-03-08",112.6187,121.75,111.8509,120.7262,289000.0],["2021-03-09",121.7499,124.227,121.2655,122.5634,189500.0],["2021-03-10",123.6786,127.5358,123.3861,124.0716,207200.0],["2021-03-11",125.4153,132.5082,123.1932,129.044,260200.0],["2021-03-12",128.6235,129.8986,124.4372,127.2342,187800.0],["2021-03-15",127.5632,131.9552,126.3476,128.1848,179000.0],["2021-03-16",128.6144,133.1023,126.8046,130.1774,253100.0],["2021-03-17",130.1957,130.1957,122.1613,126.8229,426400.0],["2021-03-18",126.5395,132.8647,121.2015,123.1119,391300.0],["2021-03-19",122.3349,124.6703,120.9273,121.3295,584200.0],["2021-03-22",120.2418,124.8166,117.9202,121.2473,329600.0],["2021-03-23",119.8945,120.909,116.1195,117.3534,302100.0],["2021-03-24",117.7282,120.8862,116.7045,117.5911,173500.0],["2021-03-25",117.911,129.2451,114.8033,127.8283,421200.0],["2021-03-26",128.8246,134.4368,126.6538,134.2175,334000.0],["2021-03-29",134.1352,135.7073,127.1336,130.8629,344700.0],["2021-03-30",130.8629,133.2942,125.5432,133.0383,206100.0],["2021-03-31",132.4534,140.2382,132.4534,136.8499,296800.0],["2021-04-01",137.6634,138.5043,134.6927,136.0273,242200.0],["2021-04-05",137.1881,139.3543,136.3746,137.1058,262300.0],["2021-04-06",137.6177,140.1953,136.1415,138.1661,545800.0],["2021-04-07",137.1058,138.7877,136.3472,136.859,149400.0],["2021-04-08",138.3489,140.2227,136.8407,139.8936,179400.0],["2021-04-09",139.007,142.622,137.7091,140.762,191200.0],["2021-04-12",140.4786,142.8917,136.2923,141.9228,155300.0],["2021-04-13",142.59,142.6723,138.2301,141.3652,141300.0],["2021-04-14",140.8899,143.7326,139.4366,141.1093,74300.0],["2021-04-15",142.2153,142.4072,137.3891,139.135,144800.0],["2021-04-16",139.4458,141.6852,136.6305,141.2556,153000.0],["2021-04-19",141.1093,144.2262,137.6725,142.8277,167900.0],["2021-04-20",142.983,142.983,139.0984,140.6888,199600.0],["2021-04-21",140.8259,146.1274,140.2044,142.8642,167900.0],["2021-04-22",143.3853,146.6073,141.0362,143.952,111800.0],["2021-04-23",144.7563,148.7415,143.4675,146.2279,120100.0],["2021-04-26",147.2973,149.2442,143.4949,145.5515,166100.0],["2021-04-27",145.5607,148.2123,143.4584,145.3322,75700.0],["2021-04-28",144.6283,145.1768,143.3578,144.6649,146700.0],["2021-04-29",145.8897,147.1511,142.718,145.6703,90200.0],["2021-04-30",145.1768,145.1768,140.5426,142.0233,128200.0],["2021-05-03",143.4127,145.6429,141.6212,144.0251,101900.0],["2021-05-04",142.5626,144.6119,141.2647,144.1896,66900.0],["2021-05-05",143.8971,145.2316,141.0362,143.4127,111400.0],["2021-05-06",143.5864,143.5864,138.3672,141.6943,135200.0],["2021-05-07",141.0819,145.2773,140.7848,144.409,109100.0],["2021-05-10",143.9885,144.3998,141.4566,141.5663,143500.0],["2021-05-11",138.2575,145.1219,137.1606,143.6412,219700.0],["2021-05-12",142.1696,142.6906,135.7896,135.9541,155300.0],["2021-05-13",136.3014,141.9319,134.9944,139.5737,179800.0],["2021-05-14",141.0453,143.5406,138.8608,142.0508,95200.0],["2021-05-17",140.57,141.9365,134.9578,138.0199,191100.0],["2021-05-18",138.2118,139.8123,136.2466,136.3746,77900.0],["2021-05-19",133.7239,136.5208,133.1389,135.3874,103600.0],["2021-05-20",136.2009,138.879,135.4633,136.9138,96400.0],["2021-05-21",138.2392,140.1761,136.8179,137.0693,72700.0],["2021-05-24",137.8462,139.784,137.115,138.7146,67600.0],["2021-05-25",138.9339,141.1276,135.9724,138.1478,321400.0],["2021-05-26",139.0161,141.3104,135.3326,136.5939,333500.0],["2021-05-27",136.7219,142.3889,135.753,140.5152,285700.0],["2021-05-28",140.963,141.6623,135.3234,139.592,109600.0],["2021-06-01",139.9119,140.8899,137.4074,138.1113,115700.0],["2021-06-02",138.5591,140.2382,136.274,138.1204,100500.0],["2021-06-03",137.0235,138.358,133.6416,135.1406,352000.0],["2021-06-04",136.7219,138.486,134.3911,135.753,169900.0],["2021-06-07",135.1772,136.3243,132.7367,134.9487,340600.0],["2021-06-08",136.0272,139.8114,134.2832,138.9613,196900.0],["2021-06-09",138.9339,139.8205,134.5556,134.9121,166500.0],["2021-06-10",135.9633,138.0198,135.0035,136.1918,214700.0],["2021-06-11",136.1278,140.9722,135.9861,140.5061,212800.0],["2021-06-14",140.2501,142.2336,137.7776,139.0527,206600.0],["2021-06-15",139.8114,139.8114,136.6808,138.3124,211500.0],["2021-06-16",138.0016,140.0033,135.6525,139.7657,511400.0],["2021-06-17",140.0125,142.0599,137.6268,141.5389,433000.0],["2021-06-18",140.5152,148.0194,138.911,146.3467,714500.0],["2021-06-21",148.0377,148.0478,141.644,142.4072,437500.0],["2021-06-22",141.676,143.696,140.0398,141.7674,335000.0],["2021-06-23",141.5846,144.6923,141.5846,143.3853,353200.0],["2021-06-24",139.7291,141.676,129.2268,138.9339,962700.0],["2021-06-25",138.6231,146.1274,137.4257,145.6978,478000.0],["2021-06-28",146.2462,148.8238,143.0379,145.1402,765000.0],["2021-06-29",145.6612,151.9864,144.8569,146.2462,437200.0],["2021-06-30",145.8897,147.3704,145.2133,146.9774,289400.0],["2021-07-01",147.1419,147.3156,145.6338,146.2187,224900.0],["2021-07-02",146.2645,150.2405,145.8897,150.1309,368600.0],["2021-07-06",151.0358,151.6939,145.2316,147.4893,619100.0],["2021-07-07",148.0743,149.97,145.4583,148.3576,232000.0],["2021-07-08",145.7891,147.215,142.59,146.4015,198800.0],["2021-07-09",146.5935,149.0249,146.5935,148.6592,147900.0],["2021-07-12",148.4399,149.6007,146.5798,148.0743,233000.0],["2021-07-13",147.4436,150.2131,147.4436,149.683,345900.0],["2021-07-14",150.204,152.3245,146.4107,146.886,310700.0],["2021-07-15",146.6301,148.2937,145.5333,147.0231,313400.0],["2021-07-16",147.1145,148.9883,144.93,145.4327,348100.0],["2021-07-19",143.2664,143.76,140.698,142.3615,428500.0],["2021-07-20",142.5718,145.8166,141.9228,144.5735,289900.0],["2021-07-21",144.5735,146.1182,144.0159,145.515,123900.0],["2021-07-22",145.5881,145.8257,144.3267,144.6649,135300.0],["2021-07-23",144.7654,147.4984,143.3487,147.4436,108300.0],["2021-07-26",147.6812,147.7544,145.515,146.7306,132300.0],["2021-07-27",146.7307,146.7307,141.1907,145.2042,187700.0],["2021-07-28",145.0305,149.6281,144.7243,148.5404,237600.0],["2021-07-29",149.0797,149.6464,146.5021,147.0049,100800.0],["2021-07-30",146.1913,150.3228,145.8623,149.6555,98400.0],["2021-08-02",149.6738,151.5842,146.7306,147.6264,141500.0],["2021-08-03",148.1748,148.1748,146.1365,147.6995,97300.0],["2021-08-04",147.5442,151.342,146.1155,150.6153,103700.0],["2021-08-05",151.5842,154.9661,150.9992,152.9918,117300.0],["2021-08-06",153.1929,154.8016,149.5824,150.1583,126400.0],["2021-08-09",149.5824,151.2185,147.3065,148.9243,73500.0],["2021-08-10",150.076,151.1363,147.5076,148.056,81000.0],["2021-08-11",148.9152,149.948,147.1703,148.8877,69800.0],["2021-08-12",148.2297,151.576,146.6301,150.9169,75800.0],["2021-08-13",150.8164,153.4397,149.8429,152.352,71700.0],["2021-08-16",151.5111,152.5896,149.1117,151.4836,76400.0],["2021-08-17",150.2314,151.6299,147.4162,148.0011,88900.0],["2021-08-18",148.1017,151.054,147.3303,149.1437,90000.0],["2021-08-19",147.9829,150.0294,147.4829,148.3668,46500.0],["2021-08-20",148.3576,150.3685,147.8823,150.3137,87600.0],["2021-08-23",150.9444,151.6756,147.1785,149.9207,74100.0],["2021-08-24",150.5604,152.617,148.2936,150.0943,67100.0],["2021-08-25",150.8895,154.2715,149.0523,153.6499,81400.0],["2021-08-26",153.6499,153.9287,150.9901,153.4031,120100.0],["2021-08-27",152.7724,157.1324,152.6719,156.2275,260200.0],["2021-08-30",157.4523,159.8105,156.2641,157.9642,98900.0],["2021-08-31",157.8271,158.604,155.4506,158.4852,85200.0],["2021-09-01",159.061,159.9568,157.4048,158.9605,73100.0],["2021-09-02",159.3352,162.4612,157.561,162.0773,76700.0],["2021-09-03",160.6788,161.9037,157.3335,158.8965,81800.0],["2021-09-07",158.997,158.997,154.7376,156.1361,101900.0],["2021-09-08",155.9441,158.3207,154.6234,158.083,116600.0],["2021-09-09",158.5857,160.0207,158.0236,159.1158,55300.0],["2021-09-10",159.7739,161.0902,157.2329,157.5437,88800.0],["2021-09-13",158.7777,158.7777,152.5531,154.244,100900.0],["2021-09-14",154.957,158.6863,154.3811,156.7211,75900.0],["2021-09-15",156.3006,158.4395,154.4726,157.5712,100000.0],["2021-09-16",158.2566,159.1158,155.9898,156.9678,75600.0],["2021-09-17",157.7448,157.7448,151.9498,152.5348,373400.0],["2021-09-20",149.3357,154.7925,146.0177,150.7342,153700.0],["2021-09-21",151.703,152.0869,147.7087,148.3759,125700.0],["2021-09-22",148.8786,152.7724,146.8403,150.8347,145300.0],["2021-09-23",151.9772,154.4131,150.8164,152.2057,99600.0],["2021-09-24",151.9955,154.8747,150.2177,154.1801,139000.0],["2021-09-27",154.0063,154.6416,151.6755,153.0009,158500.0],["2021-09-28",157.2146,160.816,154.6042,158.0921,295200.0],["2021-09-29",159.6186,165.2491,157.0547,163.421,278600.0],["2021-09-30",164.3441,165.441,159.0427,161.7848,380700.0],["2021-10-01",162.7537,167.6439,158.9605,167.1777,185000.0],["2021-10-04",167.1503,168.0917,159.2438,159.9019,243400.0],["2021-10-05",159.9385,165.0114,159.9385,162.6989,280800.0],["2021-10-06",161.8488,165.6604,161.8488,164.4447,302800.0],["2021-10-07",165.1394,168.7407,165.1394,165.898,174400.0],["2021-10-08",166.6019,169.2782,165.7975,166.5927,231300.0],["2021-10-11",166.2362,169.5542,163.9648,164.4173,276300.0],["2021-10-12",164.7646,165.2399,162.9402,164.527,122400.0],["2021-10-13",165.1485,166.7828,163.9877,166.1448,111800.0],["2021-10-14",167.3605,169.7736,167.2691,168.6767,102000.0],["2021-10-15",169.1612,169.3165,166.1905,166.7207,202500.0],["2021-10-18",165.4867,169.9655,165.4867,167.8998,132400.0],["2021-10-19",168.1648,169.545,166.5104,168.8595,123400.0],["2021-10-20",169.0149,170.0478,167.982,168.4299,105400.0],["2021-10-21",167.835,167.954,164.3707,166.3614,172800.0],["2021-10-22",165.8855,169.6839,165.8855,169.5374,174400.0],["2021-10-25",170.2422,171.3588,168.7045,169.2445,303500.0],["2021-10-26",170.2239,170.2239,165.8397,166.8007,293100.0],["2021-10-27",167.0021,167.8258,161.3548,161.8765,261200.0],["2021-10-28",162.087,164.5262,159.8629,160.6958,195600.0],["2021-10-29",160.7782,163.5698,160.6271,162.627,240400.0],["2021-11-01",162.7003,165.1303,158.5815,164.3844,245300.0],["2021-11-02",165.1715,168.8235,162.9474,168.3018,232600.0],["2021-11-03",168.4665,168.6862,165.7024,168.3842,119100.0],["2021-11-04",168.1828,170.471,166.0401,168.4025,188000.0],["2021-11-05",169.3086,170.1964,160.7507,160.7507,169900.0],["2021-11-08",161.4921,163.9633,161.4921,162.8192,144300.0],["2021-11-09",162.3616,167.089,161.4005,165.9769,177500.0],["2021-11-10",166.0319,166.8053,163.6064,165.5559,132000.0],["2021-11-11",166.5444,167.1851,164.993,165.9312,107300.0],["2021-11-12",165.977,166.9655,165.977,166.6817,74800.0],["2021-11-15",167.7252,169.5191,165.7024,169.1805,131000.0],["2021-11-16",168.8692,172.7866,168.5031,171.5144,201500.0],["2021-11-17",172.0727,172.7409,169.1072,172.3931,249600.0],["2021-11-18",172.7043,175.139,169.8944,170.6266,163200.0],["2021-11-19",169.9218,171.2655,169.3635,170.4436,188700.0],["2021-11-22",171.7798,173.3001,165.6658,168.4116,417000.0],["2021-11-23",168.4116,171.0431,158.792,161.1626,477000.0],["2021-11-24",160.2199,165.2173,158.9843,163.6247,132200.0],["2021-11-26",163.0481,163.0481,157.7852,158.0049,75300.0],["2021-11-29",159.2588,161.0939,158.0506,158.792,183900.0],["2021-11-30",159.0757,159.7714,150.408,151.9366,406200.0],["2021-12-01",153.9044,156.7601,150.765,150.7833,176100.0],["2021-12-02",151.0853,156.6036,150.3714,155.6709,122400.0],["2021-12-03",155.5336,156.0187,151.3782,154.6733,172700.0],["2021-12-06",155.4696,158.1605,153.1448,157.3459,234700.0],["2021-12-07",159.8537,164.1693,159.6798,163.0114,176500.0],["2021-12-08",162.6911,163.3776,160.7599,162.3525,232300.0],["2021-12-09",161.785,164.0915,156.394,156.5862,94500.0],["2021-12-10",158.014,160.11,155.0851,155.8448,141800.0],["2021-12-13",155.6892,161.0299,155.1217,156.513,163000.0],["2021-12-14",155.2132,156.7738,152.1288,154.1424,192400.0],["2021-12-15",154.0875,155.9089,151.5796,155.5977,147300.0],["2021-12-16",156.6228,157.4466,151.3874,153.4193,339900.0],["2021-12-17",153.5932,157.053,151.0304,154.9021,842800.0],["2021-12-20",152.7786,154.7144,150.3806,153.1722,98200.0],["2021-12-21",153.0715,157.6388,151.2593,157.3184,182100.0],["2021-12-22",157.6479,161.666,157.6479,161.3182,110800.0],["2021-12-23",161.0803,162.9108,159.4877,162.142,121200.0],["2021-12-27",163.826,167.4597,163.103,167.4505,104200.0],["2021-12-28",167.4506,167.4689,165.0663,167.2858,163100.0],["2021-12-29",167.1394,171.1025,166.9655,169.2445,348800.0],["2021-12-30",170.773,170.773,163.1671,163.9725,298600.0],["2021-12-31",163.3501,165.5559,162.2792,163.4874,102900.0],["2022-01-03",164.0366,164.54,159.9361,164.183,225500.0],["2022-01-04",164.7505,164.7505,161.5287,164.2196,189500.0],["2022-01-05",163.103,166.9811,161.8765,163.3776,343700.0],["2022-01-06",163.3318,164.5766,160.9887,161.4006,261900.0],["2022-01-07",161.5928,162.7277,149.8863,150.5362,260600.0],["2022-01-10",147.6714,150.646,141.1363,150.5637,386800.0],["2022-01-11",150.9938,156.9706,149.9174,156.9431,421300.0],["2022-01-12",158.1422,159.4876,154.7355,157.3184,246200.0],["2022-01-13",157.8035,159.3412,155.4604,157.4832,243400.0],["2022-01-14",155.7899,158.5723,149.4927,152.5223,406000.0],["2022-01-18",150.4904,153.7671,149.3646,150.4721,340700.0],["2022-01-19",153.2912,158.252,151.4698,154.7923,538300.0],["2022-01-20",154.6824,160.9429,150.8657,157.6021,437800.0],["2022-01-21",156.2292,158.1238,153.4239,155.4512,272500.0],["2022-01-24",153.52,162.2243,148.2754,160.8148,563300.0],["2022-01-25",159.2588,163.1671,156.7693,161.2999,558000.0],["2022-01-26",163.3501,169.963,161.1168,166.0502,560900.0],["2022-01-27",165.9402,169.863,161.8341,164.5012,313500.0],["2022-01-28",165.8027,175.4722,163.5388,174.9865,541800.0],["2022-01-31",175.3898,184.8852,175.3898,184.2161,626100.0],["2022-02-01",184.2161,185.1051,178.3227,184.7843,296600.0],["2022-02-02",185.1876,187.5614,184.6239,185.9117,267100.0],["2022-02-03",183.2629,185.82,181.6864,183.1345,244300.0],["2022-02-04",183.0154,186.2233,179.78,185.6001,240200.0],["2022-02-07",185.3709,186.7017,181.5306,182.1996,203400.0],["2022-02-08",181.9247,186.6816,181.6131,186.5166,183300.0],["2022-02-09",187.8822,190.5595,186.7549,188.6155,191500.0],["2022-02-10",185.3892,191.081,183.0245,185.545,173500.0],["2022-02-11",186.8007,187.3873,181.274,183.5012,125200.0],["2022-02-14",184.2619,187.5615,182.932,185.3618,189800.0],["2022-02-15",186.8007,188.5697,184.1153,187.0299,160700.0],["2022-02-16",186.04,190.302,185.1922,187.754,124000.0],["2022-02-17",185.5084,185.93,183.0429,183.2537,122100.0],["2022-02-18",183.2904,184.2619,178.6252,180.7424,376900.0],["2022-02-22",179.2576,181.6864,176.8929,178.2677,171800.0],["2022-02-23",179.0468,180.9348,174.6473,175.1423,301800.0],["2022-02-24",169.8172,175.9993,167.9566,175.4906,243200.0],["2022-02-25",176.5721,182.3463,175.5181,181.9889,124800.0],["2022-02-28",179.2118,183.6112,178.6618,183.2079,215000.0],["2022-03-01",182.2363,185.0226,178.781,180.1741,166800.0],["2022-03-02",181.2648,188.2855,180.9028,187.039,140600.0],["2022-03-03",187.7356,188.4184,182.1814,183.7303,143900.0],["2022-03-04",183.1437,186.4708,173.7033,176.6546,253300.0],["2022-03-07",175.2614,176.343,172.4385,172.4385,148000.0],["2022-03-08",172.6676,179.9578,171.0545,176.068,224300.0],["2022-03-09",178.8543,181.2648,178.3044,179.0926,179800.0],["2022-03-10",177.1679,180.0458,176.0222,179.3767,177200.0],["2022-03-11",179.67,181.4114,177.9378,179.9267,82700.0],["2022-03-14",181.0173,182.9146,176.0313,176.343,111400.0],["2022-03-15",177.9744,180.7424,176.7279,178.3502,141700.0],["2022-03-16",178.726,183.7761,178.5335,182.0347,271500.0],["2022-03-17",182.0347,185.9777,181.274,184.1794,504800.0],["2022-03-18",184.1794,186.9107,182.7496,186.205,606100.0],["2022-03-21",186.9474,187.369,181.9064,183.2445,221000.0],["2022-03-22",183.1987,185.9575,182.7221,183.3087,388100.0],["2022-03-23",181.9431,183.5699,176.8196,177.4795,210700.0],["2022-03-24",179.3309,180.2658,176.3888,179.2576,146400.0],["2022-03-25",180.2016,181.022,177.4612,179.0835,160700.0],["2022-03-28",178.6068,180.1283,174.6565,178.3594,232400.0],["2022-03-29",181.2465,182.965,180.1466,180.3299,275600.0],["2022-03-30",175.3165,176.2632,157.3705,159.6436,898900.0],["2022-03-31",159.4052,161.6874,151.7934,152.6595,636900.0],["2022-04-01",153.1636,155.5741,147.756,150.2307,515300.0],["2022-04-04",150.3956,152.6778,148.4984,152.1921,297100.0],["2022-04-05",151.0922,153.8803,148.0218,151.7429,387400.0],["2022-04-06",150.8905,154.2543,146.8852,147.8934,532000.0],["2022-04-07",146.7661,147.9485,141.1844,142.99,475900.0],["2022-04-08",142.1467,144.1631,140.9002,142.0001,240000.0],["2022-04-11",140.7811,142.8754,139.7729,140.946,487100.0],["2022-04-12",141.4593,143.6132,137.0233,138.563,350400.0],["2022-04-13",137.8206,141.9726,137.8206,141.5693,179100.0],["2022-04-14",141.276,141.7801,139.3329,139.7637,276200.0],["2022-04-18",139.3146,143.0358,138.9663,140.1304,318300.0],["2022-04-19",138.9297,143.4757,138.8059,143.1916,153700.0],["2022-04-20",143.1916,145.2676,142.5775,142.99,223000.0],["2022-04-21",144.0348,144.8964,139.2963,141.606,242600.0],["2022-04-22",140.9277,141.5876,138.1231,138.3156,245300.0],["2022-04-25",137.0966,144.6031,137.0966,144.4931,303400.0],["2022-04-26",143.0908,145.263,140.1945,140.3503,339600.0],["2022-04-27",140.8544,144.6397,139.9562,140.6528,452100.0],["2022-04-28",142.5807,148.9243,142.0069,148.3092,354300.0],["2022-04-29",146.5558,149.5119,144.1413,144.5728,365100.0],["2022-05-02",143.5905,144.5177,138.6147,142.6632,372600.0],["2022-05-03",142.6725,143.9485,140.5977,141.4147,305600.0],["2022-05-04",142.2961,145.0594,137.357,144.325,226100.0],["2022-05-05",142.5439,142.5715,135.3694,136.4849,186400.0],["2022-05-06",135.1262,136.3013,131.0868,132.5281,328700.0],["2022-05-09",130.9767,133.9052,128.7734,133.3819,345500.0],["2022-05-10",135.0436,135.9524,129.8383,135.319,382900.0],["2022-05-11",133.9786,136.1819,127.0199,127.2953,268200.0],["2022-05-12",126.0927,128.833,125.5327,128.5347,209400.0],["2022-05-13",129.4435,135.0252,129.4435,134.4377,171700.0],["2022-05-16",133.6849,134.7176,131.2153,132.7393,148900.0],["2022-05-17",133.6849,136.1259,133.5839,134.4652,134800.0],["2022-05-18",133.4921,133.9786,128.8743,129.6087,158400.0],["2022-05-19",129.2415,132.3904,128.4337,130.4534,165800.0],["2022-05-20",131.096,132.3537,127.6717,132.3262,154800.0],["2022-05-23",133.1156,134.5478,129.6455,133.9786,168200.0],["2022-05-24",132.0416,132.0416,127.6993,129.0029,208500.0],["2022-05-25",128.9202,135.778,128.9202,134.3642,207100.0],["2022-05-26",133.7491,140.0744,133.7491,138.578,184900.0],["2022-05-27",139.9459,144.4351,139.5971,144.4076,181400.0],["2022-05-31",142.9112,145.0226,140.9649,142.1951,269700.0],["2022-06-01",143.517,144.9492,139.7164,142.8377,253800.0],["2022-06-02",142.7918,147.4922,141.4955,147.3545,149800.0],["2022-06-03",146.0783,147.7033,145.5459,146.8679,144600.0],["2022-06-06",147.841,150.0351,147.1433,148.0522,162600.0],["2022-06-07",146.9872,149.0804,146.9551,148.5938,113000.0],["2022-06-08",148.4745,149.4109,145.2521,146.5741,336800.0],["2022-06-09",145.8948,146.9873,143.0213,143.1682,102400.0],["2022-06-10",140.1845,142.1216,137.7416,139.0645,137800.0],["2022-06-13",135.2731,136.214,133.0652,134.6212,154500.0],["2022-06-14",135.0252,136.4573,131.9222,134.0154,280400.0],["2022-06-15",134.5019,137.0495,133.2442,134.6396,195400.0],["2022-06-16",131.2337,131.2796,126.9373,127.7819,189700.0],["2022-06-17",128.9661,131.1235,125.7989,127.6901,427400.0],["2022-06-21",128.9937,130.7196,127.176,127.7911,216900.0],["2022-06-22",125.7989,130.3157,124.8598,126.8363,282500.0],["2022-06-23",127.5798,129.7005,126.5975,129.1313,380400.0],["2022-06-24",129.8475,136.2921,129.1497,133.3911,398100.0],["2022-06-27",132.5189,136.8796,131.4815,135.5026,228600.0],["2022-06-28",133.1065,136.3655,128.1123,128.1399,357100.0],["2022-06-29",127.9012,130.132,121.7411,123.6598,298800.0],["2022-06-30",122.1818,126.0193,120.2723,124.5228,264300.0],["2022-07-01",123.6048,126.1937,120.4192,125.8999,235200.0],["2022-07-05",123.7976,126.3681,122.012,123.9261,275600.0],["2022-07-06",123.9812,126.3405,119.1982,119.4185,291500.0],["2022-07-07",119.4185,121.6034,119.4185,121.0343,327200.0],["2022-07-08",120.8874,123.1806,118.8998,121.8972,261400.0],["2022-07-11",120.7405,123.1595,118.0048,118.3628,141000.0],["2022-07-12",117.4172,118.9411,115.1267,116.4992,355800.0],["2022-07-13",114.7549,115.7647,113.084,113.5339,258200.0],["2022-07-14",113.8093,116.0493,111.6336,115.7647,496800.0],["2022-07-15",116.7838,118.6382,114.3418,115.0211,222600.0],["2022-07-18",115.3883,117.1602,114.4978,115.3057,204900.0],["2022-07-19",116.8388,119.4277,116.8388,118.6198,274500.0],["2022-07-20",118.3077,122.1589,117.7477,121.2913,317900.0],["2022-07-21",121.2913,122.2185,120.2631,121.631,420800.0],["2022-07-22",122.3654,123.6369,119.5746,120.4834,338700.0],["2022-07-25",120.0887,121.2821,118.8401,120.511,240600.0],["2022-07-26",120.1254,120.1254,117.3529,118.3995,239500.0],["2022-07-27",119.492,122.2002,119.4828,121.1445,290500.0],["2022-07-28",121.3652,123.3979,120.2706,122.8184,195800.0],["2022-07-29",122.7449,124.1613,122.7449,123.03,195200.0],["2022-08-01",122.9288,125.8721,121.7055,125.2099,271100.0],["2022-08-02",125.3478,126.332,124.3729,124.7224,103000.0],["2022-08-03",125.0535,126.6263,124.8328,125.4858,127700.0],["2022-08-04",125.1639,126.1251,124.4649,125.2375,195000.0],["2022-08-05",123.3979,126.194,123.3979,125.7433,136500.0],["2022-08-08",126.0284,126.8562,124.5844,124.6855,172900.0],["2022-08-09",123.8026,124.6948,119.8752,120.1235,178100.0],["2022-08-10",122.5241,124.2717,121.8803,123.214,295000.0],["2022-08-11",124.7316,125.7434,122.3862,122.7633,186500.0],["2022-08-12",122.9748,124.2073,122.4689,123.1588,154300.0],["2022-08-15",123.1588,124.6212,122.5379,122.8368,233700.0],["2022-08-16",123.6279,126.4424,121.3836,125.9273,434800.0],["2022-08-17",125.8813,125.8813,119.1485,122.9104,346600.0],["2022-08-18",123.2231,124.75,122.6805,124.005,118700.0],["2022-08-19",123.4439,123.9185,122.64,123.5174,418100.0],["2022-08-22",122.7725,123.4531,121.8711,122.331,316600.0],["2022-08-23",122.101,124.4005,120.0499,120.1787,163000.0],["2022-08-24",120.1511,122.009,119.8108,121.0065,121900.0],["2022-08-25",122.0918,123.1128,120.3534,123.03,94300.0],["2022-08-26",122.9104,123.8578,119.6176,120.2155,203800.0],["2022-08-29",119.6084,120.4454,118.3115,119.5808,193200.0],["2022-08-30",119.866,120.7581,117.0008,117.1802,201300.0],["2022-08-31",118.1643,118.1643,114.9727,115.6901,268700.0],["2022-09-01",115.6901,115.6901,111.7259,113.8598,253700.0],["2022-09-02",114.8807,115.6534,112.1398,112.6549,208100.0],["2022-09-06",113.3815,114.4116,111.6201,112.4341,228700.0],["2022-09-07",112.6181,113.6574,110.7601,113.5011,178500.0],["2022-09-08",112.5445,114.8991,111.9926,114.6876,210300.0],["2022-09-09",115.3222,118.7714,114.8255,118.1184,163700.0],["2022-09-12",118.5323,119.8476,117.8406,118.8542,157700.0],["2022-09-13",116.2696,116.2696,113.593,114.3473,213500.0],["2022-09-14",114.4209,114.4209,111.5051,112.6089,265300.0],["2022-09-15",111.5419,113.6482,109.9323,110.8613,253400.0],["2022-09-16",109.9231,110.5531,108.1571,108.9665,710000.0],["2022-09-19",108.2399,111.404,108.2399,111.404,191600.0],["2022-09-20",110.4566,110.4566,108.9113,109.7667,185500.0],["2022-09-21",110.383,111.4959,108.2951,108.4055,169000.0],["2022-09-22",107.9456,108.8194,106.5659,107.6329,226500.0],["2022-09-23",106.3452,106.8694,104.4596,105.2414,232000.0],["2022-09-26",105.2414,108.0743,104.4044,104.4688,224200.0],["2022-09-27",104.9655,107.0626,103.9215,104.386,273400.0],["2022-09-28",104.1377,108.5113,104.019,108.0468,222400.0],["2022-09-29",105.9221,107.2879,99.8607,100.9552,430600.0],["2022-09-30",101.038,104.2159,100.2746,102.6752,400800.0],["2022-10-03",103.5122,109.477,102.4545,108.0835,408600.0],["2022-10-04",108.9665,112.802,108.709,112.2041,275500.0],["2022-10-05",110.2818,113.8322,110.1806,112.7284,230100.0],["2022-10-06",112.0478,115.7361,112.0478,114.5772,171200.0],["2022-10-07",113.3171,113.3723,109.0585,110.8797,254000.0],["2022-10-10",110.7969,112.2686,109.7208,111.6891,143200.0],["2022-10-11",110.7049,111.7811,109.3528,110.475,213600.0],["2022-10-12",110.1255,110.8521,106.152,108.0927,296600.0],["2022-10-13",104.9563,111.6523,104.386,111.1648,127000.0],["2022-10-14",112.0938,112.7836,107.826,108.2491,110200.0],["2022-10-17",110.3278,112.6916,109.7437,109.7851,224600.0],["2022-10-18",112.0386,113.1322,110.8981,111.9466,188700.0],["2022-10-19",110.7509,110.8521,106.7407,108.6354,207800.0],["2022-10-20",109.316,110.4658,106.1428,107.4213,186600.0],["2022-10-21",107.2925,108.1939,103.641,107.9456,305600.0],["2022-10-24",108.6998,108.6998,105.7473,107.4305,198600.0],["2022-10-25",107.8536,111.8454,107.8177,110.4106,189100.0],["2022-10-26",110.1806,111.2108,108.5894,109.8219,196500.0],["2022-10-27",111.0342,111.8086,109.5961,110.518,259300.0],["2022-10-28",110.6286,112.9334,110.2875,112.7029,137700.0],["2022-10-31",111.4952,113.2837,110.2691,112.6844,179100.0],["2022-11-01",113.5418,114.685,110.8038,112.6752,163000.0],["2022-11-02",112.0852,113.3298,108.3146,108.3699,109900.0],["2022-11-03",105.7886,107.8076,104.7238,106.1942,172000.0],["2022-11-04",107.1438,108.7802,104.0554,106.7843,151500.0],["2022-11-07",107.4296,108.6742,105.6227,107.9735,95200.0],["2022-11-08",108.2962,110.6194,106.5722,108.877,116200.0],["2022-11-09",108.3238,108.5912,105.5074,106.397,81200.0],["2022-11-10",111.3477,113.0993,109.6329,112.8135,186300.0],["2022-11-11",112.8135,114.7311,111.7994,112.9149,195800.0],["2022-11-14",112.1497,113.1177,110.4258,110.9328,107900.0],["2022-11-15",112.6291,116.3628,112.6291,114.8878,127900.0],["2022-11-16",113.929,115.2289,111.6888,112.3341,84400.0],["2022-11-17",111.5413,111.5413,108.4437,109.3379,156800.0],["2022-11-18",110.9512,112.288,108.6834,110.7392,188300.0],["2022-11-21",110.3797,110.4857,105.8992,106.3694,174200.0],["2022-11-22",107.1807,109.3149,106.3694,109.1443,153900.0],["2022-11-23",109.1443,111.3108,108.1487,109.8081,99300.0],["2022-11-25",109.0521,111.0988,108.6281,110.8406,51100.0],["2022-11-28",110.5088,110.9881,108.287,108.9507,76200.0],["2022-11-29",108.3331,109.6975,107.0885,107.4112,78600.0],["2022-11-30",107.2544,113.8461,106.3325,112.8227,227000.0],["2022-12-01",112.8227,114.8141,111.5689,112.2235,147400.0],["2022-12-02",111.7349,113.0532,110.8406,111.7994,181200.0],["2022-12-05",110.435,110.6839,108.1855,108.7295,171300.0],["2022-12-06",108.7848,108.7848,106.6183,107.9551,278100.0],["2022-12-07",107.5494,107.9919,106.2726,107.8076,128600.0],["2022-12-08",108.3515,112.7527,108.3515,112.2235,176900.0],["2022-12-09",112.159,115.1736,110.9144,113.6248,277600.0],["2022-12-12",113.4681,115.6345,110.6562,113.9659,215200.0],["2022-12-13",118.0591,119.6725,114.8694,115.6991,217000.0],["2022-12-14",115.6806,116.7408,114.6297,115.6899,186500.0],["2022-12-15",114.0397,115.8005,112.5001,115.3211,276100.0],["2022-12-16",114.685,115.3303,113.7031,114.7587,380000.0],["2022-12-19",114.8602,115.2381,112.4909,115.0538,295200.0],["2022-12-20",114.3439,117.6996,114.3439,116.8053,237500.0],["2022-12-21",117.3401,119.8476,117.2663,119.5065,267400.0],["2022-12-22",118.1698,120.4469,117.128,119.7739,257400.0],["2022-12-23",119.1378,120.3086,117.7826,119.442,240000.0],["2022-12-27",119.8937,124.2082,118.0038,122.7885,259800.0],["2022-12-28",122.7977,124.8259,120.0228,120.2902,169200.0],["2022-12-29",121.0369,124.176,121.0369,123.6828,132500.0],["2022-12-30",122.3737,123.6505,120.0643,122.7609,157800.0],["2023-01-03",123.5076,124.9688,120.3823,122.558,183800.0],["2023-01-04",123.6551,127.8682,121.8989,125.5819,378600.0],["2023-01-05",124.66,125.568,122.8346,124.8075,351500.0],["2023-01-06",125.4897,127.186,123.8257,125.628,313200.0],["2023-01-09",126.0797,128.0756,125.4344,127.5916,190200.0],["2023-01-10",127.9328,128.6979,125.1809,126.1627,311300.0],["2023-01-11",126.4577,128.7625,124.1115,128.1172,142600.0],["2023-01-12",128.3937,133.395,125.4436,132.8188,180600.0],["2023-01-13",131.9154,134.3861,131.2433,133.8053,142300.0],["2023-01-17",133.7684,135.3817,131.3254,131.8508,344700.0],["2023-01-18",132.321,134.1418,132.1182,133.0125,234300.0],["2023-01-19",132.0352,132.9617,130.0808,131.7955,209400.0],["2023-01-20",125.923,131.5466,125.38,130.9013,491600.0],["2023-01-23",130.846,131.0857,127.5363,128.9837,286300.0],["2023-01-24",127.5917,130.6247,127.0385,128.1909,213800.0],["2023-01-25",126.8449,129.9609,125.7202,129.0667,242700.0],["2023-01-26",129.5922,131.2793,128.9192,130.7446,238200.0],["2023-01-27",129.7978,131.0632,127.1929,128.366,277500.0],["2023-01-30",127.3869,130.4259,126.6664,129.5484,284100.0],["2023-01-31",129.8162,131.0078,129.0219,130.9893,245400.0],["2023-02-01",130.0934,136.1621,129.3637,135.3215,244400.0],["2023-02-02",136.8086,140.2355,135.7926,139.8476,208400.0],["2023-02-03",138.2219,139.2657,137.2335,138.4251,153200.0],["2023-02-06",136.8825,138.0833,134.9797,135.3954,183600.0],["2023-02-07",134.7765,137.3536,132.5596,136.9934,225000.0],["2023-02-08",136.5685,137.446,134.952,135.5432,125600.0],["2023-02-09",136.5223,139.3211,135.0259,135.7094,151000.0],["2023-02-10",135.0351,135.7002,133.6496,135.0167,151500.0],["2023-02-13",135.4693,135.9681,134.1022,135.848,113800.0],["2023-02-14",135.2014,136.9749,133.3633,133.6865,118700.0],["2023-02-15",132.689,134.2593,132.1855,133.2894,97600.0],["2023-02-16",131.2942,131.2942,129.1974,129.7978,162700.0],["2023-02-17",129.0773,132.1301,127.3962,131.8391,218800.0],["2023-02-21",130.1765,131.2018,127.2207,127.6918,184700.0],["2023-02-22",127.9504,129.7608,126.7681,127.4978,160600.0],["2023-02-23",128.0982,128.8648,126.8512,128.0797,184400.0],["2023-02-24",126.3339,128.2829,125.2578,126.5833,142300.0],["2023-02-27",127.5717,129.105,126.5556,127.4701,320200.0],["2023-02-28",126.8327,127.1542,124.8375,126.3986,327900.0],["2023-03-01",126.2785,126.9159,124.7128,125.6412,342700.0],["2023-03-02",124.7082,126.4401,124.0709,126.4171,155100.0],["2023-03-03",126.9805,127.9134,125.6689,127.5162,245600.0],["2023-03-06",127.5624,128.4861,126.514,127.3038,444100.0],["2023-03-07",127.6456,127.8303,123.9046,125.8998,234300.0],["2023-03-08",125.6873,126.8789,125.4287,126.7958,154900.0],["2023-03-09",127.4516,128.0982,124.9022,124.9761,419000.0],["2023-03-10",124.5142,124.5142,117.5496,118.6765,399700.0],["2023-03-13",117.919,118.8704,113.8178,114.3997,252600.0],["2023-03-14",116.8476,118.3947,114.4875,115.148,264400.0],["2023-03-15",112.6724,113.0835,109.1624,109.2917,323600.0],["2023-03-16",108.368,111.8134,107.2965,111.2223,362100.0],["2023-03-17",110.8435,111.952,110.2985,110.5387,584800.0],["2023-03-20",111.4347,114.1734,109.6566,110.8897,366700.0],["2023-03-21",112.46,113.5869,111.1761,111.721,332700.0],["2023-03-22",111.4994,114.0857,110.2986,110.3817,236200.0],["2023-03-23",110.8712,112.0443,108.3218,109.0239,193800.0],["2023-03-24",108.1186,109.5587,106.8716,108.6544,144500.0],["2023-03-27",109.8275,111.9058,109.4303,111.407,177000.0],["2023-03-28",111.1022,111.8965,109.9937,110.5018,127800.0],["2023-03-29",112.5524,112.7371,110.9729,112.4785,172800.0],["2023-03-30",107.1487,116.201,102.3917,110.8435,1059000.0],["2023-03-31",112.1552,113.8548,110.0769,112.2753,665300.0],["2023-04-03",112.1275,112.811,109.9014,110.8435,373100.0],["2023-04-04",111.4809,112.0998,106.7516,106.8901,270800.0],["2023-04-05",106.3267,106.3267,102.7612,104.2668,639800.0],["2023-04-06",104.3499,105.6985,103.4724,104.276,300000.0],["2023-04-10",103.3246,104.0636,101.9234,102.7335,364300.0],["2023-04-11",103.3616,103.7957,101.8745,102.5303,299800.0],["2023-04-12",104.9781,104.9781,102.8905,103.1676,807700.0],["2023-04-13",103.454,104.4146,103.1122,103.7126,252300.0],["2023-04-14",103.3616,103.9435,100.7383,101.9576,268600.0],["2023-04-17",102.0777,102.5118,101.4957,101.9483,325000.0],["2023-04-18",102.3271,102.4194,100.4058,100.7937,266000.0],["2023-04-19",99.6853,101.6527,99.5698,101.5788,416300.0],["2023-04-20",100.7475,102.0592,99.0849,99.8516,234600.0],["2023-04-21",99.9624,99.9947,97.219,97.4038,255500.0],["2023-04-24",97.3206,98.321,94.6234,95.1222,402800.0],["2023-04-25",93.6351,94.4572,90.6608,90.8455,289500.0],["2023-04-26",90.6423,91.3397,88.6841,88.8873,262400.0],["2023-04-27",89.2625,90.1703,87.9887,89.6237,150700.0],["2023-04-28",89.1513,91.0049,88.6047,89.4014,149400.0],["2023-05-01",89.0864,90.0128,87.5719,87.9378,410600.0],["2023-05-02",87.3634,88.0119,84.8901,85.9554,418600.0],["2023-05-03",86.4742,87.6784,84.8901,84.9364,262900.0],["2023-05-04",84.2695,84.5659,79.3737,80.138,334900.0],["2023-05-05",81.3422,81.9906,79.1746,80.5178,410500.0],["2023-05-08",81.0828,82.213,78.1463,79.3969,294900.0],["2023-05-09",78.8874,79.5358,77.8406,78.0537,286500.0],["2023-05-10",78.8689,80.3603,78.0166,80.1287,267900.0],["2023-05-11",79.2301,80.8049,79.2024,80.1287,348000.0],["2023-05-12",80.49,83.1903,80.2028,83.1301,640000.0],["2023-05-15",83.3431,84.4825,83.2829,84.325,275900.0],["2023-05-16",84.288,84.288,79.8138,81.5182,347500.0],["2023-05-17",82.3797,83.3431,81.1292,83.1764,292100.0],["2023-05-18",82.9818,84.149,81.5182,84.0101,239200.0],["2023-05-19",84.3158,84.6678,83.0004,83.9174,304100.0],["2023-05-22",84.4454,88.6325,84.4454,88.2064,313900.0],["2023-05-23",87.4098,89.0049,87.1133,88.4287,282400.0],["2023-05-24",87.947,88.5028,86.8113,87.1967,285600.0],["2023-05-25",86.7335,88.0026,83.3061,83.3709,535400.0],["2023-05-26",83.797,84.853,81.7776,82.7873,324200.0],["2023-05-30",82.8707,82.8707,80.7771,81.7869,402400.0],["2023-05-31",81.3793,81.9721,78.7021,81.2403,995700.0],["2023-06-01",81.6942,82.7966,80.9346,81.2496,529700.0],["2023-06-02",82.4631,83.621,81.0041,83.0837,558000.0],["2023-06-05",82.2685,83.1023,80.5919,80.7864,331000.0],["2023-06-06",80.5455,86.5483,80.5224,85.0383,489100.0],["2023-06-07",85.6497,85.7377,78.6002,79.3413,964900.0],["2023-06-08",79.1838,79.7119,76.8309,77.1922,467500.0],["2023-06-09",77.0903,79.3876,76.6271,77.2941,400600.0],["2023-06-12",77.4423,78.6095,77.2107,77.6183,310600.0],["2023-06-13",78.0722,80.0175,77.748,79.156,627500.0],["2023-06-14",79.786,80.8235,77.6368,77.7943,385400.0],["2023-06-15",78.4613,78.4613,76.2566,77.4979,431700.0],["2023-06-16",77.4979,78.7021,76.0898,76.9513,1117400.0],["2023-06-20",76.4233,79.4478,76.0991,78.7762,550400.0],["2023-06-21",78.1371,78.2482,75.7508,75.9509,428600.0],["2023-06-22",75.7286,75.8953,74.5151,75.497,380700.0],["2023-06-23",74.5706,76.0343,73.5239,75.5803,649800.0],["2023-06-26",75.497,78.1926,75.3766,76.8772,560200.0],["2023-06-27",76.9421,77.8128,74.8763,77.5627,413900.0],["2023-06-28",77.572,79.3969,76.7012,77.3311,658800.0],["2023-06-29",73.635,76.0065,70.6337,74.8393,1963800.0],["2023-06-30",75.5248,77.7109,73.51,74.8022,657200.0],["2023-07-03",74.9226,78.3594,74.9226,77.0069,303500.0],["2023-07-05",76.4974,77.8128,75.0523,76.0898,494900.0],["2023-07-06",74.7374,75.9509,72.9681,74.2279,610900.0],["2023-07-07",74.478,77.2524,74.2418,76.7939,639800.0],["2023-07-10",76.8217,78.5724,76.8217,78.0722,475100.0],["2023-07-11",78.2575,79.8137,77.9518,79.3506,469600.0],["2023-07-12",80.3974,80.4112,78.0213,78.6929,738200.0],["2023-07-13",79.2301,81.4719,79.0356,81.3885,437500.0],["2023-07-14",81.1847,81.1893,78.503,79.7211,395000.0],["2023-07-17",79.647,79.9712,78.7855,79.1838,386600.0],["2023-07-18",79.0449,80.2213,77.257,77.3867,495600.0],["2023-07-19",77.3867,78.9059,76.692,77.5257,552200.0],["2023-07-20",77.8036,78.2667,75.6915,76.3214,409200.0],["2023-07-21",76.6827,78.6818,76.0065,77.8129,464800.0],["2023-07-24",77.8684,79.3598,77.8592,78.6465,225300.0],["2023-07-25",78.6095,80.2213,78.3501,79.9434,358300.0],["2023-07-26",79.8508,81.8795,79.7582,81.6201,267200.0],["2023-07-27",81.8571,82.2566,75.8077,76.421,1302600.0],["2023-07-28",77.6104,79.2645,76.579,77.5733,360400.0],["2023-07-31",77.6569,79.1901,76.802,77.3502,331500.0],["2023-08-01",77.0715,77.3038,75.4824,76.6626,271400.0],["2023-08-02",75.4081,76.8391,75.2548,76.4582,265100.0],["2023-08-03",76.5325,76.8392,74.0236,74.0793,329400.0],["2023-08-04",74.228,74.7716,73.2058,73.5496,305500.0],["2023-08-07",73.5682,74.1397,73.243,73.5682,204300.0],["2023-08-08",73.1779,73.1779,70.3261,72.2673,400300.0],["2023-08-09",72.2673,72.2673,69.9442,70.13,369800.0],["2023-08-10",70.2694,71.5703,69.9163,70.6411,231700.0],["2023-08-11",70.0185,70.6829,69.8048,70.5575,317600.0],["2023-08-14",70.4645,70.7526,69.3773,69.5353,189300.0],["2023-08-15",68.8012,69.0986,67.333,68.383,202000.0],["2023-08-16",67.8069,69.6097,67.5003,68.922,221300.0],["2023-08-17",68.922,69.4424,68.1228,68.6246,299400.0],["2023-08-18",67.9277,68.8012,67.779,68.7826,267100.0],["2023-08-21",68.7362,69.2751,67.477,68.1972,235900.0],["2023-08-22",68.1879,69.4517,68.0113,68.4481,258600.0],["2023-08-23",68.4388,69.1868,67.7883,68.9127,246200.0],["2023-08-24",69.4981,70.8641,68.9684,69.907,205500.0],["2023-08-25",70.1579,71.3659,69.2472,71.1336,308800.0],["2023-08-28",71.3845,72.5739,71.3009,71.7097,294100.0],["2023-08-29",72.0164,73.1445,71.8491,72.639,176500.0],["2023-08-30",72.5646,74.1629,72.481,73.9306,218000.0],["2023-08-31",74.0143,75.0225,73.9678,74.1815,470500.0],["2023-09-01",74.7112,75.5847,74.4696,74.8691,280200.0],["2023-09-05",74.5253,74.7762,73.0618,73.5961,220800.0],["2023-09-06",73.6983,74.0375,69.8726,70.0185,295200.0],["2023-09-07",69.6282,70.065,66.0413,66.1343,625700.0],["2023-09-08",66.1064,67.2772,65.586,66.9706,304300.0],["2023-09-11",67.3609,68.1228,66.8498,67.1564,280800.0],["2023-09-12",67.398,69.0428,66.7661,68.1228,278700.0],["2023-09-13",68.3645,68.7733,66.9985,67.5096,299900.0],["2023-09-14",68.2715,69.368,68.1693,69.08,211000.0],["2023-09-15",68.9406,69.4888,68.397,68.6618,571100.0],["2023-09-18",68.3273,68.9499,67.6211,68.5968,242000.0],["2023-09-19",68.6153,69.4795,67.6861,67.7233,352700.0],["2023-09-20",68.3737,70.2229,68.1693,69.8048,734000.0],["2023-09-21",69.0893,70.1811,68.1879,68.3459,450300.0],["2023-09-22",68.4945,69.0196,67.714,67.8348,257400.0],["2023-09-25",67.6861,69.6933,67.6861,68.6897,349900.0],["2023-09-26",68.0113,68.6711,66.1714,66.2179,287000.0],["2023-09-27",66.5431,69.0428,66.5431,68.7361,918400.0],["2023-09-28",68.5131,76.7927,67.6118,73.4381,1166400.0],["2023-09-29",74.1165,75.8068,72.2487,74.4417,713000.0],["2023-10-02",74.5997,75.4917,73.8656,74.609,462400.0],["2023-10-03",74.0886,75.3617,72.3463,72.7598,463000.0],["2023-10-04",72.7784,74.7019,71.2544,74.3023,550500.0],["2023-10-05",73.8563,74.7391,71.8212,72.6576,399000.0],["2023-10-06",72.6576,75.8263,72.6576,74.8134,260600.0],["2023-10-09",74.1258,76.2073,74.1258,74.8041,456600.0],["2023-10-10",74.9435,77.5175,74.9342,75.5754,373300.0],["2023-10-11",75.8449,77.0529,75.2316,76.579,386000.0],["2023-10-12",76.6626,76.6626,72.1558,74.3395,476000.0],["2023-10-13",74.5253,74.7251,73.3824,73.5496,448200.0],["2023-10-16",74.2373,75.8541,73.7541,75.0364,415800.0],["2023-10-17",74.9063,77.2434,74.9063,76.1608,601200.0],["2023-10-18",75.1665,75.8913,74.228,74.7019,373800.0],["2023-10-19",74.3395,75.2687,73.0478,73.3545,308800.0],["2023-10-20",73.243,73.4288,71.2079,71.3845,413800.0],["2023-10-23",71.3566,72.4996,70.827,71.4495,283900.0],["2023-10-24",71.7283,72.7644,69.9488,70.8734,461800.0],["2023-10-25",70.3902,70.7944,69.3309,70.2787,306700.0],["2023-10-26",70.6733,72.362,69.899,70.6174,232600.0],["2023-10-27",70.6174,70.6174,67.5152,67.7251,270600.0],["2023-10-30",68.2476,69.4512,67.9304,69.3578,261600.0],["2023-10-31",69.2365,71.5224,68.9846,71.1025,240900.0],["2023-11-01",70.8599,71.3824,69.899,70.3561,349100.0],["2023-11-02",71.3264,74.1347,71.3264,73.8548,267600.0],["2023-11-03",74.7785,76.4578,74.7785,75.9074,258900.0],["2023-11-06",75.6648,76.0286,74.4892,74.8717,197900.0],["2023-11-07",74.8531,76.1873,74.4333,75.189,199400.0],["2023-11-08",75.161,76.0426,74.6852,75.8047,301200.0],["2023-11-09",76.066,76.9896,75.0304,75.3942,506300.0],["2023-11-10",75.5808,77.1762,74.6572,76.971,232800.0],["2023-11-13",76.5978,77.3068,75.5622,77.0923,315400.0],["2023-11-14",79.3034,82.7461,79.2568,82.6155,354900.0],["2023-11-15",82.4476,85.0319,82.4476,83.166,351500.0],["2023-11-16",83.1473,83.6791,82.1257,83.5578,276600.0],["2023-11-17",84.3975,85.7503,83.4972,84.9573,353600.0],["2023-11-20",84.864,87.2151,83.917,86.6926,370200.0],["2023-11-21",86.1888,87.5976,85.7083,86.4687,345700.0],["2023-11-22",87.0285,87.3084,86.1888,86.562,256800.0],["2023-11-24",86.3381,88.456,85.5824,88.3253,145800.0],["2023-11-27",87.5137,88.3253,86.3334,87.5603,448600.0],["2023-11-28",87.3084,88.4,86.7579,86.8606,429400.0],["2023-11-29",87.4763,88.2134,86.9352,87.1778,434400.0],["2023-11-30",87.1405,87.8869,86.3941,87.6909,377300.0],["2023-12-01",87.2431,88.2787,85.4238,88.1947,396500.0],["2023-12-04",88.3813,92.1049,88.0548,91.4415,616800.0],["2023-12-05",90.8444,91.4322,89.3236,89.3236,336100.0],["2023-12-06",89.8741,91.1056,88.5773,88.6052,345700.0],["2023-12-07",88.8945,89.3143,87.0099,89.0064,408000.0],["2023-12-08",89.333,90.5178,87.439,88.2414,300400.0],["2023-12-11",88.288,89.6688,87.8215,87.8215,557900.0],["2023-12-12",87.5137,87.7842,85.1346,87.383,724900.0],["2023-12-13",87.1311,88.7452,84.0943,88.1481,699900.0],["2023-12-14",89.361,92.4575,89.361,89.7248,665600.0],["2023-12-15",90.0047,93.2702,89.4356,89.6222,3409400.0],["2023-12-18",90.5365,90.6018,87.4203,87.5603,526100.0],["2023-12-19",88.2134,91.0683,88.1901,90.9937,540100.0],["2023-12-20",91.1056,92.9203,89.5289,89.6315,300000.0],["2023-12-21",90.3592,92.0759,90.098,91.8333,428800.0],["2023-12-22",91.7307,93.578,91.0095,92.4958,383500.0],["2023-12-26",92.6917,93.6433,92.0946,93.4101,171100.0],["2023-12-27",93.6993,94.0912,92.7477,93.0369,198500.0],["2023-12-28",92.841,93.7833,92.6777,93.2235,140400.0],["2023-12-29",92.9996,93.1675,91.4695,91.6281,185400.0],["2024-01-02",90.6858,92.3558,89.9767,91.1336,293800.0],["2024-01-03",89.7341,91.4975,88.8945,90.5178,421700.0],["2024-01-04",89.8741,90.6578,89.4916,89.7901,301300.0],["2024-01-05",89.1184,91.2689,89.1184,90.5458,464300.0],["2024-01-08",90.5458,91.6374,90.2473,90.5831,213400.0],["2024-01-09",89.137,90.8164,89.137,89.9487,190300.0],["2024-01-10",90.154,90.5458,87.6816,87.8215,232200.0],["2024-01-11",87.4297,87.7003,86.0302,87.2711,189900.0],["2024-01-12",88.1014,89.3703,87.9298,88.5493,230800.0],["2024-01-16",87.7189,88.9672,87.5556,88.5773,215300.0],["2024-01-17",87.2338,88.6052,87.2338,88.5119,258600.0],["2024-01-18",89.221,90.2193,88.3253,89.9767,262200.0],["2024-01-19",89.9581,92.687,89.6315,92.4864,424600.0],["2024-01-22",93.1209,95.2667,92.8177,95.2201,417800.0],["2024-01-23",95.8358,97.5339,95.7799,97.4406,459800.0],["2024-01-24",98.5415,98.9893,96.8248,96.9368,959200.0],["2024-01-25",88.0828,88.6706,79.4993,81.412,1515800.0],["2024-01-26",82.093,87.5043,81.5053,84.976,812600.0],["2024-01-29",84.6681,86.562,83.2593,86.0209,681600.0],["2024-01-30",85.5637,87.0658,82.6808,83.7817,542600.0],["2024-01-31",83.5671,85.0879,82.7088,82.9141,702300.0],["2024-02-01",83.7071,84.2482,81.5146,83.2966,411700.0],["2024-02-02",82.1011,82.8126,80.7156,81.8858,359500.0],["2024-02-05",81.0245,81.0245,79.433,80.0977,445100.0],["2024-02-06",80.0977,80.8186,79.9292,80.7249,318300.0],["2024-02-07",80.7437,80.7437,77.9492,78.4501,362000.0],["2024-02-08",78.5812,79.9058,78.0663,78.7029,296100.0],["2024-02-09",78.6186,78.862,77.1301,78.5718,369300.0],["2024-02-12",78.5812,79.2739,77.7105,78.1224,371400.0],["2024-02-13",75.9037,76.9522,74.2187,74.4246,596700.0],["2024-02-14",75.0425,78.628,74.6306,77.645,509300.0],["2024-02-15",78.0194,79.9011,77.8088,79.096,420100.0],["2024-02-16",78.8713,79.2973,77.9726,78.2441,317200.0],["2024-02-20",77.2424,77.2424,75.7334,76.0161,356000.0],["2024-02-21",75.9505,76.7744,74.7523,76.7088,523800.0],["2024-02-22",76.7276,78.2582,75.9786,76.4654,282400.0],["2024-02-23",76.6714,78.1692,76.222,77.5982,223900.0],["2024-02-26",77.2518,77.7293,76.2127,76.9242,248800.0],["2024-02-27",77.2144,78.7356,77.1676,77.6076,215300.0],["2024-02-28",71.457,72.0374,64.3234,67.2911,1720100.0],["2024-02-29",67.8715,68.5362,65.1613,67.8247,1278000.0],["2024-03-01",68.1336,70.2306,66.9728,68.686,652900.0],["2024-03-04",68.6953,68.6953,66.2285,66.7481,718400.0],["2024-03-05",66.4017,67.3941,65.5311,65.5592,329000.0],["2024-03-06",65.5405,66.2051,63.1813,63.2281,524100.0],["2024-03-07",62.4418,62.4418,60.1154,62.0392,705900.0],["2024-03-08",62.6945,63.4996,61.4214,61.6086,324400.0],["2024-03-11",61.5431,62.6945,60.5507,60.6443,519000.0],["2024-03-12",60.5788,61.0001,58.8563,59.1091,615700.0],["2024-03-13",59.0716,60.1201,58.8301,59.2776,438900.0],["2024-03-14",59.0061,59.7232,57.7797,58.435,554700.0],["2024-03-15",58.2384,58.978,56.7078,56.8529,991700.0],["2024-03-18",56.7874,57.4989,55.4487,57.0869,536600.0],["2024-03-19",56.7031,58.1448,56.1602,56.2444,594800.0],["2024-03-20",55.9448,59.081,55.6453,58.7533,498800.0],["2024-03-21",59.1371,59.8299,58.7767,58.9218,519400.0],["2024-03-22",58.8937,58.9733,57.1806,57.3584,443400.0],["2024-03-25",57.5738,59.2214,57.5738,58.6129,592100.0],["2024-03-26",59.1184,59.652,57.7891,58.2571,573900.0],["2024-03-27",56.1321,62.8911,55.7014,61.0375,1654700.0],["2024-03-28",60.7848,62.409,60.7848,61.9924,547400.0],["2024-04-01",62.6103,62.6103,59.1746,59.3337,714100.0],["2024-04-02",59.2308,59.3805,57.5363,57.5363,504200.0],["2024-04-03",57.1899,57.8827,53.6419,53.8198,1516700.0],["2024-04-04",55.0555,58.0793,54.0257,55.6453,1700200.0],["2024-04-05",55.2708,55.7951,53.1832,55.1866,889900.0],["2024-04-08",55.5517,56.3848,55.1444,55.9261,572400.0],["2024-04-09",55.9916,57.9576,55.9916,57.8546,539000.0],["2024-04-10",56.2819,56.5908,54.5406,55.6265,571600.0],["2024-04-11",55.767,56.4925,55.018,56.3567,353300.0],["2024-04-12",55.7482,56.104,54.2878,55.4393,656600.0],["2024-04-15",55.4674,56.0244,53.23,53.7823,610300.0],["2024-04-16",53.23,54.681,53.2206,53.8666,432100.0],["2024-04-17",54.4189,54.5921,51.676,51.7228,511000.0],["2024-04-18",51.4887,51.8866,50.824,51.2547,451700.0],["2024-04-19",51.1049,51.9755,50.7632,51.6666,469500.0],["2024-04-22",51.4513,52.1628,50.7023,51.6759,539500.0],["2024-04-23",51.6011,53.2487,51.5683,53.024,388400.0],["2024-04-24",52.5091,53.2861,52.1628,53.1083,339400.0],["2024-04-25",52.7534,53.1582,51.3323,52.217,448500.0],["2024-04-26",51.9911,52.5558,51.544,51.7746,331700.0],["2024-04-29",51.7746,53.8123,51.7746,52.8287,526000.0],["2024-04-30",52.0852,52.744,51.4264,51.4546,338700.0],["2024-05-01",51.4075,52.3581,50.7205,52.0476,450300.0],["2024-05-02",52.6405,55.0405,51.8349,53.9111,498700.0],["2024-05-03",59.4359,59.4359,55.5299,55.8594,785300.0],["2024-05-06",56.1888,58.2406,55.8076,57.5817,518200.0],["2024-05-07",57.5817,58.8617,57.4876,57.8359,409200.0],["2024-05-08",57.2711,57.93,56.5794,57.5159,310500.0],["2024-05-09",57.7794,58.4382,56.2688,56.697,459900.0],["2024-05-10",56.6688,57.05,55.9347,56.697,395100.0],["2024-05-13",57.4782,59.1817,57.4782,58.9653,241300.0],["2024-05-14",59.8217,61.3559,59.5959,60.65,447100.0],["2024-05-15",61.3371,61.8453,60.3206,60.7535,353200.0],["2024-05-16",60.4806,61.5724,59.4359,60.8759,376300.0],["2024-05-17",61.0171,61.9677,60.4712,61.563,448500.0],["2024-05-20",61.8265,62.9446,61.6571,62.1841,425000.0],["2024-05-21",61.5912,61.5912,59.7653,59.9441,345000.0],["2024-05-22",59.6241,60.8382,59.5488,59.7653,320500.0],["2024-05-23",59.7935,59.7935,58.4382,59.1253,276000.0],["2024-05-24",59.5206,59.7841,57.85,58.137,388400.0],["2024-05-28",58.6641,59.4829,57.9676,58.6547,325400.0],["2024-05-29",57.6758,58.1276,56.8664,57.1205,253900.0],["2024-05-30",57.5441,58.0053,56.9417,57.4123,318300.0],["2024-05-31",57.7606,58.7394,57.2711,57.7229,490700.0],["2024-06-03",58.8147,59.2947,57.9639,58.0994,399300.0],["2024-06-04",57.7888,58.8147,57.0358,57.29,286200.0],["2024-06-05",57.4594,58.49,57.1676,58.25,254500.0],["2024-06-06",58.0429,58.57,57.45,57.6006,343400.0],["2024-06-07",56.9794,58.3441,56.7958,57.7135,535800.0],["2024-06-10",57.1017,58.1464,56.7422,57.2994,460500.0],["2024-06-11",57.0829,58.4947,56.7817,57.8264,670900.0],["2024-06-12",59.097,61.0547,57.6382,57.6947,539300.0],["2024-06-13",57.3841,58.0335,55.2617,55.2947,379800.0],["2024-06-14",54.5323,54.8805,52.4146,54.7958,445500.0],["2024-06-17",54.7958,55.3417,53.8546,55.1346,264300.0],["2024-06-18",54.937,55.5299,54.1511,54.8429,430700.0],["2024-06-20",54.5888,57.6184,54.5888,56.9041,440100.0],["2024-06-21",56.9135,57.7794,56.6688,57.0923,819800.0],["2024-06-24",57.3558,58.0147,56.4053,56.4429,331000.0],["2024-06-25",56.4805,56.4805,55.3229,55.3605,472800.0],["2024-06-26",55.6523,56.3488,54.1652,54.6076,788900.0],["2024-06-27",62.203,62.203,57.8359,59.0782,1761300.0],["2024-06-28",59.4923,61.1865,58.2923,59.5582,755300.0],["2024-07-01",58.8994,61.0547,58.0429,60.0288,478800.0],["2024-07-02",60.0665,62.4382,60.01,62.0712,631400.0],["2024-07-03",62.2406,63.6242,62.043,62.0994,314600.0],["2024-07-05",62.0994,62.6171,59.4265,59.7559,740800.0],["2024-07-08",60.5371,62.5135,60.3112,62.1277,407900.0],["2024-07-09",62.0241,62.5653,61.1865,61.9394,339000.0],["2024-07-10",62.1935,63.05,61.3935,62.9653,424400.0],["2024-07-11",63.8218,65.5818,63.0124,64.6406,486600.0],["2024-07-12",64.9794,65.9959,64.5183,65.8736,355100.0],["2024-07-15",66.3912,67.4548,65.9018,66.9183,482700.0],["2024-07-16",67.0595,68.3112,67.0406,68.0101,329700.0],["2024-07-17",66.7301,67.403,64.5089,65.2995,504500.0],["2024-07-18",65.77,67.163,64.17,64.1889,288000.0],["2024-07-19",63.85,64.0947,62.3818,62.9371,267300.0],["2024-07-22",63.1724,63.7653,62.4288,63.5818,316300.0],["2024-07-23",63.0218,63.7653,61.85,62.0429,257400.0],["2024-07-24",61.6759,62.8448,60.7441,60.9324,393800.0],["2024-07-25",61.0735,63.5394,60.4806,62.8618,287100.0],["2024-07-26",63.9992,64.5788,63.5501,63.7534,211300.0],["2024-07-29",63.5643,64.3017,63.2144,64.1694,264500.0],["2024-07-30",64.4341,66.7978,63.7439,66.1265,603100.0],["2024-07-31",66.2778,67.8189,65.5592,66.656,271400.0],["2024-08-01",65.6254,66.4101,63.5832,64.4057,503800.0],["2024-08-02",62.9686,64.1126,61.2214,63.1388,465900.0],["2024-08-05",60.0377,62.6944,59.2245,61.8341,634900.0],["2024-08-06",61.8813,62.5904,60.3128,61.2951,573700.0],["2024-08-07",62.3635,63.3515,58.818,58.9598,382000.0],["2024-08-08",59.5365,60.6711,59.5365,60.6711,166500.0],["2024-08-09",60.5766,61.2668,59.3758,61.1817,325100.0],["2024-08-12",60.8886,60.8886,58.9125,59.3096,343500.0],["2024-08-13",59.754,61.0777,59.5621,61.0115,454500.0],["2024-08-14",61.3424,61.6922,60.4631,61.0682,273900.0],["2024-08-15",62.3541,63.5643,61.9475,62.8552,233200.0],["2024-08-16",62.9497,63.6399,62.3352,62.7606,304000.0],["2024-08-19",63.1294,65.0109,62.6566,64.8974,270400.0],["2024-08-20",64.7461,64.7461,63.3657,64.2166,211700.0],["2024-08-21",64.6894,65.1054,64.2545,64.869,192700.0],["2024-08-22",65.0392,65.5904,63.5785,63.7723,180700.0],["2024-08-23",63.9141,66.2967,63.9141,66.136,195400.0],["2024-08-26",66.3912,68.4807,66.3912,67.8189,222700.0],["2024-08-27",67.2894,68.8873,65.6254,68.3956,198700.0],["2024-08-28",69.1993,72.8016,69.0669,70.5608,410000.0],["2024-08-29",70.5608,72.7543,69.6342,71.459,270800.0],["2024-08-30",71.6197,71.9506,69.3128,71.1281,318300.0],["2024-09-03",69.4924,71.6386,69.4924,70.5041,506500.0],["2024-09-04",70.0502,71.3739,69.1804,71.2226,371000.0],["2024-09-05",71.1753,71.9648,69.7382,69.8139,453600.0],["2024-09-06",69.9651,70.2724,68.1829,68.7171,266600.0],["2024-09-09",68.9913,69.1851,67.2989,67.3934,336900.0],["2024-09-10",67.2138,67.2138,64.6421,65.3229,319800.0],["2024-09-11",65.0014,65.2047,62.6188,64.7556,330000.0],["2024-09-12",65.1621,65.1621,62.5999,62.7984,375100.0],["2024-09-13",63.5454,64.2923,62.8741,63.9236,525100.0],["2024-09-16",63.933,64.817,61.6828,62.2548,647700.0],["2024-09-17",62.8646,62.8646,60.8318,60.9075,766300.0],["2024-09-18",60.9264,62.1555,59.7729,60.4726,536100.0],["2024-09-19",61.8813,61.8813,60.4726,60.6711,468200.0],["2024-09-20",60.3213,60.3213,58.714,59.9242,1127300.0],["2024-09-23",59.9242,60.1606,59.0544,60.0849,697500.0],["2024-09-24",60.1606,60.8508,59.5933,60.3591,522900.0],["2024-09-25",60.4158,61.1155,59.6406,60.1511,1046600.0],["2024-09-26",51.7175,53.7975,48.2381,48.7298,5612300.0],["2024-09-27",48.8432,50.1102,47.4912,48.7487,2133500.0],["2024-09-30",48.5785,49.3065,47.9403,48.4556,1148100.0],["2024-10-01",48.2287,48.881,47.5385,48.1625,1071100.0],["2024-10-02",47.9923,49.2403,47.9781,48.8811,1171800.0],["2024-10-03",48.9094,50.356,48.5501,49.7698,1327800.0],["2024-10-04",50.5167,50.5356,49.4389,49.7131,890000.0],["2024-10-07",49.4105,49.4105,48.0868,48.8054,1115600.0],["2024-10-08",48.6447,48.8243,46.0541,46.0824,974200.0],["2024-10-09",46.1581,46.1581,44.598,44.617,1203800.0],["2024-10-10",44.1253,44.373,43.1231,43.5108,1312100.0],["2024-10-11",43.3973,45.5435,43.3926,45.3261,794100.0],["2024-10-14",45.3828,47.4345,44.9006,46.5363,955900.0],["2024-10-15",46.593,47.5668,46.384,47.1981,810100.0],["2024-10-16",47.737,48.796,47.3683,48.5974,921300.0],["2024-10-17",48.5123,48.5123,46.4417,47.5763,807500.0],["2024-10-18",47.9923,48.0018,46.3094,46.385,620800.0],["2024-10-21",46.3945,46.4512,44.5319,44.5508,513200.0],["2024-10-22",44.4468,44.4468,42.4991,42.6976,911300.0],["2024-10-23",42.5558,42.8395,41.7711,42.2533,557800.0],["2024-10-24",42.3667,43.3406,41.8656,43.3027,666100.0],["2024-10-25",43.5151,43.858,42.1151,42.4008,578300.0],["2024-10-28",42.7818,43.477,42.1246,42.3723,540800.0],["2024-10-29",42.3723,42.6104,41.8199,42.3151,604500.0],["2024-10-30",42.1437,43.8485,41.9437,41.9818,520900.0],["2024-10-31",41.8961,41.9865,40.3817,40.4865,501300.0],["2024-11-01",40.5817,40.6817,39.1531,39.5341,724800.0],["2024-11-04",39.6293,41.5151,39.3627,39.4389,537600.0],["2024-11-05",39.096,39.9627,39.096,39.6008,446000.0],["2024-11-06",41.4103,41.7913,40.4198,40.9532,894900.0],["2024-11-07",41.3056,42.1008,40.7008,41.0008,569800.0],["2024-11-08",41.0294,41.1722,39.5436,39.5531,479300.0],["2024-11-11",39.7246,40.9056,39.3627,40.896,390200.0],["2024-11-12",40.4579,40.777,38.696,38.7817,697200.0],["2024-11-13",38.7817,39.6008,38.4388,38.715,647200.0],["2024-11-14",38.8865,39.1341,37.515,37.896,650800.0],["2024-11-15",38.096,38.2484,36.1293,36.4674,652900.0],["2024-11-18",36.5055,36.8036,35.8102,35.9721,932400.0],["2024-11-19",35.6578,35.8198,34.5531,35.4864,839900.0],["2024-11-20",35.4102,37.9455,35.2959,37.8674,983300.0],["2024-11-21",37.915,38.3855,37.3722,37.6769,593700.0],["2024-11-22",38.096,42.0341,37.9998,41.6389,1890600.0],["2024-11-25",42.1437,43.1913,41.4979,42.6389,1529200.0],["2024-11-26",42.1913,43.1151,41.296,42.4389,931000.0],["2024-11-27",42.7151,43.7437,41.858,42.7818,653200.0],["2024-11-29",43.0008,43.3913,42.3818,42.8104,471400.0],["2024-12-02",42.858,43.7247,42.0151,43.3342,670500.0],["2024-12-03",43.4104,43.8009,42.858,43.3056,477500.0],["2024-12-04",43.5056,44.3723,42.677,43.1532,515100.0],["2024-12-05",43.2866,43.7056,41.9341,42.1056,601200.0],["2024-12-06",42.6294,42.8961,40.3722,41.2198,704100.0],["2024-12-09",41.6199,45.2961,41.1437,44.1056,599400.0],["2024-12-10",43.877,44.1723,42.258,43.3151,621500.0],["2024-12-11",43.7247,44.0437,41.877,42.0008,793500.0],["2024-12-12",41.9151,42.277,40.3151,41.6294,607600.0],["2024-12-13",41.7056,42.1818,40.7532,42.0294,391600.0],["2024-12-16",41.6008,41.6103,39.6674,40.296,651800.0],["2024-12-17",40.3151,40.9056,40.0389,40.1532,582100.0],["2024-12-18",40.3341,41.7484,37.6769,37.8007,665300.0],["2024-12-19",38.096,38.9341,37.6769,38.4579,727900.0],["2024-12-20",38.3436,39.6198,38.0912,38.5531,1680100.0],["2024-12-23",38.4293,39.9341,38.1055,39.896,584800.0],["2024-12-24",39.8008,40.9532,39.677,40.9532,249400.0],["2024-12-26",40.6008,42.7342,40.1246,42.4103,506400.0],["2024-12-27",42.1913,42.6294,41.5532,42.3246,466600.0],["2024-12-30",41.9532,42.398,40.296,40.896,543300.0],["2024-12-31",41.5913,42.1056,40.896,41.2103,354700.0],["2025-01-02",41.277,42.2484,41.0294,41.4675,372800.0],["2025-01-03",41.6199,44.3294,41.4199,44.1151,562900.0],["2025-01-06",44.6009,45.658,43.7723,43.8009,873600.0],["2025-01-07",44.0294,45.6866,43.3094,43.6104,776200.0],["2025-01-08",43.1246,43.677,42.358,43.4294,498600.0],["2025-01-10",42.858,43.7056,42.4389,43.5723,411100.0],["2025-01-13",43.5913,44.6199,42.7532,44.5247,715200.0],["2025-01-14",44.9818,45.4009,44.1628,44.2675,866800.0],["2025-01-15",45.4866,46.1723,44.7913,45.2104,1627100.0],["2025-01-16",44.7247,47.8105,43.5247,46.458,2014200.0],["2025-01-17",47.1342,48.3228,46.0961,46.6295,913200.0],["2025-01-21",46.6581,48.6609,46.5628,48.1819,776000.0],["2025-01-22",47.8295,48.5724,47.4771,47.9247,710500.0],["2025-01-23",47.9247,50.001,47.82,49.9438,899200.0],["2025-01-24",50.1819,51.4677,49.8772,50.0391,1037900.0],["2025-01-27",49.7819,51.3724,49.4771,50.9629,1247600.0],["2025-01-28",51.02,53.4191,50.9962,52.9915,1153200.0],["2025-01-29",52.9534,53.8772,50.6677,51.3915,853100.0],["2025-01-30",51.5343,52.6296,50.4962,50.9439,626500.0],["2025-01-31",50.8796,51.2246,49.7008,50.1034,631800.0],["2025-02-03",48.4837,48.4933,46.5229,47.372,683200.0],["2025-02-04",47.4391,48.2729,46.7491,46.9503,578700.0],["2025-02-05",47.0653,47.3481,45.877,46.682,533900.0],["2025-02-06",47.0462,47.4104,46.0207,46.0686,709400.0],["2025-02-07",46.1932,46.3562,45.417,45.8003,666300.0],["2025-02-10",46.107,46.3178,45.1103,45.369,808400.0],["2025-02-11",45.0863,46.2258,45.0863,45.9249,602900.0],["2025-02-12",45.3978,46.5191,45.2349,45.7236,728800.0],["2025-02-13",45.9824,46.8832,45.7045,46.4903,698300.0],["2025-02-14",46.8066,47.3624,45.4361,46.1166,529800.0],["2025-02-18",46.3657,47.4199,45.9249,46.9503,851700.0],["2025-02-19",46.6053,47.6404,45.4984,45.8003,714900.0],["2025-02-20",45.6853,46.1789,42.5419,43.989,916800.0],["2025-02-21",44.4203,44.6167,42.9559,43.2894,686400.0],["2025-02-24",43.6344,44.8563,42.7048,44.1998,693400.0],["2025-02-25",44.3628,45.2157,43.1456,44.0465,701600.0],["2025-02-26",44.0177,44.8228,43.16,43.5481,524000.0],["2025-02-27",43.644,44.4394,43.3948,43.4331,569900.0],["2025-02-28",43.2606,43.8117,42.5035,43.2798,831400.0],["2025-03-03",43.3852,43.6248,40.7976,41.0756,660600.0],["2025-03-04",40.328,41.6649,39.7818,40.6826,706700.0],["2025-03-05",40.8743,41.5452,39.6955,41.2097,741200.0],["2025-03-06",41.2193,43.0306,41.2193,42.7719,941400.0],["2025-03-07",42.8869,45.4361,42.4844,45.139,756800.0],["2025-03-10",44.7461,46.8737,44.7461,45.3211,814000.0],["2025-03-11",45.3211,45.4217,42.8485,43.7781,613200.0],["2025-03-12",43.7973,44.4394,41.8327,42.4364,741200.0],["2025-03-13",42.2831,43.1744,40.8839,41.5164,530700.0],["2025-03-14",42.331,43.251,41.3151,43.1456,934300.0],["2025-03-17",43.4715,44.6886,43.3181,44.4011,566300.0],["2025-03-18",44.0848,44.5544,43.4619,44.3148,1141900.0],["2025-03-19",44.2669,45.2253,44.2669,44.8611,491200.0],["2025-03-20",44.4298,44.8994,43.1552,43.184,597700.0],["2025-03-21",42.6473,43.4044,42.054,43.0594,1035600.0],["2025-03-24",43.136,43.7446,42.7814,43.1265,753600.0],["2025-03-25",43.2798,43.8213,43.0115,43.299,689500.0],["2025-03-26",43.7206,44.2382,43.184,43.7781,1113100.0],["2025-03-27",49.3463,63.2521,48.9342,62.3321,5756800.0],["2025-03-28",61.6421,62.0446,51.6751,54.5789,3240800.0],["2025-03-31",53.0072,54.2914,52.2597,53.3235,1382000.0],["2025-04-01",52.9401,53.1606,51.0426,51.7805,1088800.0],["2025-04-02",50.5155,52.8318,50.5155,51.953,1368300.0],["2025-04-03",50.228,50.525,47.487,48.3304,1286300.0],["2025-04-04",46.0926,46.8928,44.1615,46.2603,1684200.0],["2025-04-07",44.2861,47.88,43.1025,45.2253,1831100.0],["2025-04-08",47.0462,47.9183,43.136,43.8261,1643500.0],["2025-04-09",43.1552,47.9997,41.9381,47.1899,1075100.0],["2025-04-10",45.9728,47.5637,44.9282,45.6565,1157800.0],["2025-04-11",46.0495,46.9887,44.5448,46.7874,783200.0],["2025-04-14",47.5733,48.4454,46.6695,47.7554,911600.0],["2025-04-15",47.6787,48.455,45.7169,45.9536,724400.0],["2025-04-16",45.7715,46.7874,44.8228,45.4745,541600.0],["2025-04-17",45.4361,45.6508,44.5928,45.3595,564500.0],["2025-04-21",44.8323,45.393,44.0752,44.9186,661000.0],["2025-04-22",45.599,46.3561,45.1821,45.829,447800.0],["2025-04-23",47.3433,48.3016,46.0495,46.107,593800.0],["2025-04-24",46.6341,48.9869,46.0111,48.9821,779300.0],["2025-04-25",48.5026,49.038,47.9914,48.4351,714800.0],["2025-04-28",48.5798,49.6216,48.4592,49.448,590600.0],["2025-04-29",49.1297,50.0991,48.7149,49.6409,509500.0],["2025-04-30",48.9078,49.4191,47.2872,49.2551,585500.0],["2025-05-01",48.9946,49.6843,47.5718,48.8403,593300.0],["2025-05-02",49.5348,49.9255,48.6377,49.2937,494900.0],["2025-05-05",48.6763,49.2165,48.2422,48.5895,335300.0],["2025-05-06",48.1264,48.7679,47.5766,48.493,418400.0],["2025-05-07",48.792,49.6023,48.247,48.6088,518900.0],["2025-05-08",49.5541,50.9143,48.8113,50.1908,484400.0],["2025-05-09",50.1618,51.6185,49.9351,51.4496,593700.0],["2025-05-12",53.5285,55.3034,52.9545,53.6925,612300.0],["2025-05-13",53.6828,53.8468,52.4191,53.2198,428200.0],["2025-05-14",52.7567,53.5381,52.3757,52.8146,531500.0],["2025-05-15",52.7278,53.5892,52.5252,53.1908,550000.0],["2025-05-16",53.1716,54.3629,52.5494,54.2327,975200.0],["2025-05-19",53.6732,54.1748,53.5285,54.0687,420200.0],["2025-05-20",53.8999,54.5414,53.7503,54.1555,324200.0],["2025-05-21",53.8179,54.5703,53.268,53.6249,494200.0],["2025-05-22",53.596,54.3475,52.7423,54.2134,492300.0],["2025-05-23",53.1233,54.0301,53.1137,53.7407,352700.0],["2025-05-27",54.5462,55.5639,54.088,55.506,510000.0],["2025-05-28",55.5639,55.8919,54.7439,55.0333,430000.0],["2025-05-29",55.4674,55.4722,54.5992,55.4095,411700.0],["2025-05-30",55.043,55.4481,53.9433,53.9867,745800.0],["2025-06-02",53.9336,54.1217,52.3998,52.7953,553400.0],["2025-06-03",52.4191,53.4995,51.9754,52.94,745600.0],["2025-06-04",52.9979,53.4417,52.5349,52.7568,460000.0],["2025-06-05",52.8629,54.9369,52.1201,54.3291,885100.0],["2025-06-06",55.4192,55.9497,54.3677,54.6089,552100.0],["2025-06-09",54.9851,55.4674,53.8372,53.8565,385300.0],["2025-06-10",54.0108,55.2745,53.4031,54.6185,352100.0],["2025-06-11",54.6089,55.342,54.2057,55.2938,604200.0],["2025-06-12",55.3179,55.7182,54.551,55.1298,753600.0],["2025-06-13",54.0783,54.9127,53.0867,53.3645,455400.0],["2025-06-16",54.2134,55.9497,53.7118,55.834,595300.0],["2025-06-17",55.2648,55.4578,53.432,53.6635,540100.0],["2025-06-18",53.4224,53.7937,51.194,51.2808,894400.0],["2025-06-20",51.5895,51.6088,47.7309,48.3772,1464100.0],["2025-06-23",48.1747,50.0075,48.1361,49.94,873600.0],["2025-06-24",50.9818,52.2841,50.3837,52.1683,835400.0],["2025-06-25",52.1731,52.805,51.03,52.2551,932700.0],["2025-06-26",53.9626,54.3677,52.3227,53.1812,1645100.0],["2025-06-27",49.9352,54.9851,49.0043,49.8821,2359800.0],["2025-06-30",50.702,51.6571,49.6699,50.9866,892900.0],["2025-07-01",50.7696,54.4304,50.4898,54.2423,909000.0],["2025-07-02",54.2713,55.2166,53.3066,54.7729,858000.0],["2025-07-03",54.3002,55.6218,53.8275,55.1394,598200.0],["2025-07-07",54.2037,56.0655,54.0349,54.6764,901100.0],["2025-07-08",54.7632,59.2585,54.7632,58.3614,1427000.0],["2025-07-09",58.6894,58.9238,56.5768,57.8501,655900.0],["2025-07-10",57.9562,59.2392,57.1845,57.4739,690700.0],["2025-07-11",56.7118,57.0446,55.8629,56.5478,542400.0],["2025-07-14",56.2006,57.2134,54.4256,54.4545,469600.0],["2025-07-15",54.5607,55.1105,53.432,53.4609,698000.0],["2025-07-16",53.7407,54.3291,52.8243,53.9915,489800.0],["2025-07-17",53.9722,55.8726,53.895,55.4964,552500.0],["2025-07-18",56.2777,56.6202,55.178,56.2681,504500.0],["2025-07-21",57.252,57.3774,55.5012,55.7761,736200.0],["2025-07-22",56.162,58.8051,55.834,58.7279,587800.0],["2025-07-23",59.3067,59.9434,58.6894,59.8083,763000.0],["2025-07-24",59.4997,59.654,58.4,58.6315,539200.0],["2025-07-25",58.7702,59.1291,57.742,58.7314,372500.0],["2025-07-28",58.7411,58.809,57.7032,58.0136,705500.0],["2025-07-29",57.9845,58.1203,56.0931,56.1028,667500.0],["2025-07-30",56.1707,56.3065,52.8049,53.6488,569500.0],["2025-07-31",53.0862,53.2802,50.2636,50.4091,651900.0],["2025-08-01",49.3906,49.7883,44.7784,44.8318,1002700.0],["2025-08-04",45.1131,45.6398,44.5311,44.6087,901200.0],["2025-08-05",44.8803,46.3255,44.5117,45.9181,938900.0],["2025-08-06",46.1024,46.374,44.2401,45.3071,531800.0],["2025-08-07",46.0636,46.5195,44.468,44.8124,653500.0],["2025-08-08",44.9191,46.2693,44.8609,45.6757,647300.0],["2025-08-11",45.6175,46.18,43.9879,44.5602,633600.0],["2025-08-12",44.9967,45.729,43.9491,44.987,513700.0],["2025-08-13",44.9288,48.0133,44.6184,47.7126,572000.0],["2025-08-14",46.7232,47.4992,45.569,47.3828,553500.0],["2025-08-15",47.5671,48.1588,46.6747,46.7426,612500.0],["2025-08-18",46.7232,46.8784,45.8793,46.7135,619900.0],["2025-08-19",46.9851,48.3916,46.7135,47.2955,580200.0],["2025-08-20",47.1403,49.2063,47.1403,47.8872,729800.0],["2025-08-21",47.1694,48.4401,46.9366,48.1491,408000.0],["2025-08-22",48.7892,51.0396,48.5565,50.5061,783900.0],["2025-08-25",50.3509,50.6516,49.6428,49.701,485300.0],["2025-08-26",49.6331,50.1811,48.217,48.5274,743600.0],["2025-08-27",48.5274,49.5846,48.3722,49.2645,613000.0],["2025-08-28",49.4488,49.4488,48.2655,48.8474,468200.0],["2025-08-29",48.7407,51.2433,48.4983,51.1754,858700.0],["2025-09-02",50.2442,50.8844,49.4052,50.1763,581100.0],["2025-09-03",50.1666,50.8941,49.5701,50.4091,527600.0],["2025-09-04",50.4091,51.0008,49.2374,50.8844,638600.0],["2025-09-05",51.0202,52.931,51.0202,52.2035,614400.0],["2025-09-08",52.0677,52.2569,50.0211,50.962,737300.0],["2025-09-09",51.0105,52.3975,50.2199,51.9513,835100.0],["2025-09-10",51.6506,52.1162,50.0502,50.089,600600.0],["2025-09-11",50.089,52.5624,49.8077,52.3878,522000.0],["2025-09-12",52.5818,52.6982,51.4566,52.349,495600.0],["2025-09-15",52.931,53.1056,51.9077,52.0289,652800.0],["2025-09-16",52.0095,53.1832,51.3354,53.1444,1037200.0],["2025-09-17",53.3481,55.8312,52.5188,53.8234,617100.0],["2025-09-18",55.0843,55.5402,54.0814,55.385,750700.0],["2025-09-19",55.8603,56.1367,54.2792,55.2589,1412400.0],["2025-09-22",54.5896,55.5693,53.6585,53.8622,702600.0],["2025-09-23",53.9495,55.3404,53.0571,53.4354,627200.0],["2025-09-24",53.4354,54.2986,52.6012,53.9301,752500.0],["2025-09-25",53.3578,53.8525,52.4945,53.3384,1468700.0],["2025-09-26",41.8782,49.9241,41.6988,46.2285,5992500.0],["2025-09-29",46.4031,47.2858,45.1713,46.3934,1459600.0],["2025-09-30",45.666,46.2722,44.6184,44.7639,845300.0],["2025-10-01",44.9191,46.8105,44.8706,46.7717,911200.0],["2025-10-02",46.8299,47.6544,45.8939,46.4031,614900.0],["2025-10-03",46.956,47.6544,46.0743,46.8105,974300.0],["2025-10-06",46.568,46.7669,45.0743,46.1121,793300.0],["2025-10-07",46.277,47.2761,45.5884,46.3255,650800.0],["2025-10-08",46.4904,47.8872,46.2673,46.6165,711900.0],["2025-10-09",46.6747,47.1064,45.9763,46.568,494200.0],["2025-10-10",47.0142,47.0142,43.2119,43.435,568200.0],["2025-10-13",44.6717,44.6717,42.9889,43.4738,631100.0],["2025-10-14",42.7949,44.0267,42.6251,43.5708,598400.0],["2025-10-15",44.0655,44.5165,43.0179,43.0664,751800.0],["2025-10-16",43.2604,43.7745,42.1547,43.5223,783700.0],["2025-10-17",43.4156,43.8909,42.9404,43.5029,635000.0],["2025-10-20",43.5805,44.2159,43.3089,43.7697,575400.0],["2025-10-21",44.1043,46.5583,43.9443,45.4041,528700.0],["2025-10-22",44.9094,45.9666,44.8609,45.8987,681900.0],["2025-10-23",45.9472,46.6359,45.6563,46.1606,647300.0],["2025-10-24",46.3659,46.7177,45.8381,45.8674,385700.0],["2025-10-27",46.102,46.6786,44.8412,44.9976,498600.0],["2025-10-28",44.8119,45.2595,44.0691,44.3232,455400.0],["2025-10-29",44.0886,44.0886,41.5866,41.6843,793500.0],["2025-10-30",41.567,41.9189,39.8811,40.0326,820100.0],["2025-10-31",39.6514,40.1108,38.8402,39.3973,1042200.0],["2025-11-03",39.4657,39.7785,38.6594,38.7034,920500.0],["2025-11-04",38.6448,39.3973,37.8335,38.117,789900.0],["2025-11-05",38.117,38.4522,37.1396,37.3351,1184400.0],["2025-11-06",37.4035,38.0984,35.527,35.8006,1047900.0],["2025-11-07",35.8006,36.1525,33.2497,33.973,1703700.0],["2025-11-10",34.2857,34.4372,33.582,33.7286,952400.0],["2025-11-11",33.6602,33.8899,32.8001,33.6407,1173900.0],["2025-11-12",34.0707,35.1018,33.7716,34.5496,1036900.0],["2025-11-13",34.6571,35.8935,34.3639,35.0481,1386600.0],["2025-11-14",34.6474,34.9112,33.7677,34.4714,1172800.0],["2025-11-17",34.3151,34.3151,32.6535,32.7415,1051200.0],["2025-11-18",32.3799,33.1227,31.6664,31.7641,1258500.0],["2025-11-19",31.7251,32.4141,30.909,32.1649,1976200.0],["2025-11-20",32.2137,33.5332,31.9792,32.6047,1537700.0],["2025-11-21",32.6926,35.6882,32.6926,34.8233,1373800.0],["2025-11-24",34.7158,35.0872,34.3639,34.5496,1252800.0],["2025-11-25",34.9015,35.7469,34.6962,34.9308,984500.0],["2025-11-26",34.9308,35.2044,34.4665,34.706,748400.0],["2025-11-28",34.6962,35.9785,34.2857,35.3901,543200.0],["2025-12-01",34.8037,35.8837,34.4323,35.6931,1163400.0],["2025-12-02",35.7615,36.1232,35.1458,35.5758,1471600.0],["2025-12-03",35.6834,36.6803,35.4146,36.0938,1241400.0],["2025-12-04",36.4457,36.8806,35.742,36.1232,1300900.0],["2025-12-05",36.1623,37.3204,36.1183,36.7584,1529100.0],["2025-12-08",36.7096,37.7505,36.5043,37.3449,1159500.0],["2025-12-09",37.3155,37.7309,36.778,37.2471,1071100.0],["2025-12-10",37.1298,38.2978,36.4652,37.8335,1789500.0],["2025-12-11",37.8335,38.7816,37.3546,38.635,762400.0],["2025-12-12",38.8207,39.1139,38.3418,38.6741,646400.0],["2025-12-15",38.8695,38.9966,37.5501,37.902,882700.0],["2025-12-16",38.0681,38.6838,37.5315,38.5568,704800.0],["2025-12-17",38.3418,39.2605,37.7309,39.0846,1081400.0],["2025-12-18",38.938,39.9671,38.938,39.2898,1119000.0],["2025-12-19",39.1725,40.7998,39.1139,40.6679,1973200.0],["2025-12-22",40.6679,41.0588,39.8176,39.886,996300.0],["2025-12-23",39.7785,39.7785,39.0943,39.2996,656300.0],["2025-12-24",39.2898,40.8438,39.2898,40.7461,550800.0],["2025-12-26",40.7167,41.0979,40.0815,41.01,529200.0],["2025-12-29",41.01,41.6648,40.922,41.3814,753200.0],["2025-12-30",41.2445,41.567,40.7461,40.7852,768700.0],["2025-12-31",40.7363,40.922,40.4333,40.6386,499200.0],["2026-01-02",40.7656,40.8243,39.1237,40.2769,748100.0],["2026-01-05",40.3844,42.0899,39.6417,41.6746,1062500.0],["2026-01-06",41.6746,42.9793,41.1957,42.8865,882700.0],["2026-01-07",42.8767,43.0722,41.8212,41.9189,626400.0],["2026-01-08",41.7234,43.7661,41.655,43.0722,810600.0],["2026-01-09",43.1211,43.727,41.8945,43.0624,861000.0],["2026-01-12",42.8376,42.8767,39.0748,39.5635,1676900.0],["2026-01-13",37.4328,41.5182,36.993,38.2929,3627900.0],["2026-01-14",38.6252,41.5964,38.4688,40.4822,1882000.0],["2026-01-15",40.404,42.1857,39.9984,41.225,1265000.0],["2026-01-16",41.0197,42.2121,40.1206,42.173,1118600.0],["2026-01-20",41.1663,41.528,39.0826,39.2018,1094800.0],["2026-01-21",39.2214,41.3032,39.0943,40.7949,984900.0],["2026-01-22",40.9806,43.0233,40.9806,42.5542,987900.0],["2026-01-23",42.7692,43.0087,42.046,42.2414,629900.0],["2026-01-26",42.2414,42.4564,41.5182,41.7234,726600.0],["2026-01-27",41.5377,41.8896,40.4333,40.6679,1112100.0],["2026-01-28",40.6581,40.9415,35.4292,35.4977,1333000.0],["2026-01-29",35.7322,37.8335,35.1849,37.7456,1608600.0],["2026-01-30",37.7554,38.0415,36.2214,36.8478,1296600.0],["2026-02-02",36.8675,39.4622,36.611,39.1366,1746800.0],["2026-02-03",39.3043,39.3043,36.7097,36.8084,1477900.0],["2026-02-04",36.8281,39.107,36.5716,38.1895,1348000.0],["2026-02-05",38.5348,39.3043,35.8267,36.9563,1203100.0],["2026-02-06",36.9958,39.4918,36.7936,39.3931,1208400.0],["2026-02-09",39.1268,39.2649,37.1832,38.5151,1090200.0],["2026-02-10",38.377,39.4326,38.1155,38.742,1079400.0],["2026-02-11",38.6828,38.9886,34.1427,34.2926,1513100.0],["2026-02-12",34.2729,34.2877,28.9554,29.8383,2581500.0],["2026-02-13",30.0899,30.6227,29.0343,29.9765,2319100.0],["2026-02-17",29.5177,31.5007,29.1231,31.3527,2652400.0],["2026-02-18",31.5303,32.7142,31.0469,32.6846,1475100.0],["2026-02-19",32.0729,32.4182,31.5303,31.9841,1137900.0],["2026-02-20",31.7967,32.5563,30.9926,32.4083,740100.0],["2026-02-23",31.915,32.062,29.2119,29.3796,1986400.0],["2026-02-24",29.3303,30.3612,29.1527,30.0209,1355000.0],["2026-02-25",30.1392,30.9581,29.3352,30.82,978200.0],["2026-02-26",30.8002,34.1841,30.8002,31.6289,1949800.0],["2026-02-27",30.7016,32.9805,30.4747,32.359,2183300.0],["2026-03-02",31.2541,32.3097,30.8594,31.3428,1231100.0],["2026-03-03",30.741,32.4527,30.3366,32.1321,1092900.0],["2026-03-04",32.2702,33.4491,32.0926,32.5168,965200.0],["2026-03-05",32.2603,34.2828,32.2603,34.0361,804600.0],["2026-03-06",33.5626,34.8056,32.5662,34.6873,801800.0],["2026-03-09",34.1644,34.1644,32.7783,33.4837,982600.0],["2026-03-10",32.8325,33.5034,30.9482,31.7868,900700.0],["2026-03-11",32.2505,33.0298,31.4119,32.6944,1273800.0],["2026-03-12",32.6056,33.3653,31.2541,31.2935,1386900.0],["2026-03-13",31.4218,32.1814,30.9581,31.2442,1100100.0],["2026-03-16",31.402,32.2406,31.0173,31.5303,758900.0],["2026-03-17",31.8164,33.533,31.8164,32.4576,711900.0],["2026-03-18",32.1321,32.6056,30.3267,30.3662,1510700.0],["2026-03-19",29.7644,31.915,29.7644,31.4908,1600200.0],["2026-03-20",31.5599,31.5796,30.524,31.0962,2635800.0],["2026-03-23",31.6388,33.2568,30.8644,32.5958,2003400.0],["2026-03-24",28.4818,29.4487,23.9437,26.124,7683400.0],["2026-03-25",25.9563,27.0217,24.1509,24.3383,3341500.0],["2026-03-26",24.1903,27.3966,24.1637,27.3473,2419900.0],["2026-03-27",26.7948,26.8146,25.4334,26.0648,2692400.0],["2026-03-30",26.2917,27.3966,25.9217,26.3213,1538400.0],["2026-03-31",27.4262,27.9688,26.4397,26.9921,1212500.0],["2026-04-01",27.2881,27.2881,26.0056,26.2128,2011600.0],["2026-04-02",25.3545,27.6334,25.0092,26.9033,1029200.0],["2026-04-06",26.854,27.4509,26.6567,27.1105,2040100.0],["2026-04-07",27.1894,28.1957,27.0119,27.3177,1020500.0],["2026-04-08",28.3437,28.8074,26.854,27.3572,1313800.0],["2026-04-09",27.3572,28.1661,26.8639,28.1168,1176400.0],["2026-04-10",28.7383,29.5374,25.4136,25.7688,2382000.0],["2026-04-13",25.3446,27.7123,25.2459,27.4854,2359200.0],["2026-04-14",27.88,29.1626,27.6531,27.8998,1316500.0],["2026-04-15",28.0379,29.202,27.7912,28.4226,1217900.0],["2026-04-16",28.5608,29.2809,28.5608,29.202,1220200.0],["2026-04-17",29.5572,30.4056,28.9751,29.5966,983000.0],["2026-04-20",29.2119,30.4253,29.202,29.9518,1195100.0],["2026-04-21",29.9913,30.4253,29.0244,29.1527,1325300.0],["2026-04-22",29.202,29.9518,28.2677,28.5608,638500.0],["2026-04-23",28.0477,28.0971,25.6504,26.415,1244300.0],["2026-04-24",26.12,26.83,25.718,26.17,1115200.0],["2026-04-27",26.22,27.36,24.52,24.54,1673000.0],["2026-04-28",24.82,25.8,24.37,25.06,1369800.0],["2026-04-29",25.14,25.35,24.415,24.85,935500.0],["2026-04-30",24.33,24.36,22.85,23.82,3127900.0],["2026-05-01",24.48,24.92,23.6,24.53,4700300.0],["2026-05-04",24.64,25.72,23.49,23.51,1624300.0],["2026-05-05",23.43,23.965,22.85,23.85,1528000.0],["2026-05-06",24.0,24.22,23.465,23.72,1464200.0],["2026-05-07",24.11,25.48,23.794,25.46,2475500.0],["2026-05-08",25.24,25.24,23.88,24.27,2217100.0],["2026-05-11",24.325,24.325,23.15,23.24,1633800.0],["2026-05-12",23.47,23.63,22.225,22.9,2578800.0],["2026-05-13",22.56,23.48,22.05,23.25,1565500.0],["2026-05-14",23.6,23.91,22.91,23.42,1458400.0],["2026-05-15",23.65,24.64,23.11,24.03,1359200.0],["2026-05-18",24.0,24.59,23.56,23.94,1088100.0],["2026-05-19",24.21,25.22,23.6,24.28,1276700.0],["2026-05-20",24.04,25.05,23.165,24.9,1011800.0],["2026-05-21",24.87,26.145,23.96,25.88,1230800.0],["2026-05-22",26.05,26.97,25.865,26.34,869500.0],["2026-05-26",26.36,26.44,25.37,25.905,1049700.0],["2026-05-27",25.775,26.77,25.775,26.25,1045900.0],["2026-05-28",26.25,26.78,25.88,26.48,874200.0],["2026-05-29",26.54,28.46,26.28,28.29,2011900.0],["2026-06-01",28.52,30.24,28.28,30.03,1878600.0],["2026-06-02",29.19,29.19,28.12,28.49,970400.0],["2026-06-03",28.33,28.4,26.47,27.68,1375100.0],["2026-06-04",28.62,29.48,27.8,28.57,1403700.0],["2026-06-05",28.55,28.63,27.4,27.82,888700.0],["2026-06-08",27.77,28.33,26.415,27.38,1324800.0],["2026-06-09",27.31,28.39,26.633,27.29,756700.0],["2026-06-10",27.235,27.58,25.72,25.75,1109500.0],["2026-06-11",25.5,26.275,24.71,26.27,988800.0],["2026-06-12",26.35,26.69,25.65,26.2,591800.0],["2026-06-15",26.59,27.4,26.05,26.19,837500.0],["2026-06-16",25.94,26.78,25.8,26.62,878200.0],["2026-06-17",26.48,27.245,24.99,25.42,1190800.0],["2026-06-18",25.725,25.725,23.68,25.08,9527900.0],["2026-06-22",24.72,25.29,23.78,23.93,2046900.0],["2026-06-23",24.4,24.83,23.8,24.34,1260500.0],["2026-06-24",24.34,24.86,23.91,24.24,1049400.0],["2026-06-25",24.12,24.57,22.105,22.52,2270700.0],["2026-06-26",22.54,25.29,22.54,25.0,7256800.0],["2026-06-29",25.49,25.7,23.68,25.23,3942500.0],["2026-06-30",20.02,22.85,19.12,22.405,6762600.0],["2026-07-01",23.378,25.18,22.655,24.41,2874300.0],["2026-07-02",23.766,25.6,23.55,23.6,2510100.0],["2026-07-06",23.38,24.67,23.28,23.42,2166789.852916],["2026-07-07",24.39,25.04,22.75,22.85,1364825.661802],["2026-07-08",22.61,23.07,21.13,21.38,1794401.049183],["2026-07-09",21.06,21.31,20.32,20.97,2559131.730485],["2026-07-10",22.02,22.28,21.01,22.2,1790079.140965],["2026-07-13",22.47,25.6889,22.47,24.88,2012086.028961],["2026-07-14",24.04,24.117,23,23.57,1456184.230053],["2026-07-15",24.08,25.53,24.03,24.85,1627890.009851],["2026-07-16",25.49,26.045,24.875,25.62,1561917.308882],["2026-07-17",25.34,26.155,24.36,24.43,1072451.519879],["2026-07-20",24.34,24.9881,23.48,24.24,1137235.287959],["2026-07-21",24.01,24.64,23.59,23.79,1042634.674033],["2026-07-22",24.19,24.62,23.56,23.89,1022564.407253],["2026-07-23",23.71,23.73,21.645,21.94,1413673.130622],["2026-07-24",21.73,22.84,21.73,22.25,1097619.065295],["2026-07-27",22.99,25.246138,22.82,24.56,1307105.256201],["2026-07-28",24.55,26.5,24.385,25.41,1915227.764068],["2026-07-29",25.42,26.88,25.38,26.56,1493238.990516],["2026-07-30",26.1,26.26,24.315,24.9,946240.790368],["2026-07-31",24.39,24.83,23.83,24.6,980532.769727],["2026-08-03",25.63,25.93,24.81,24.95,1219875.661604],["2026-08-04",24.4,25.8,24.22,25.5,1913566.876152],["2026-08-05",25.84,26.08,24.835,26.06,1165801.190576],["2026-08-06",25.4,26.56,24.9,26.34,909565.558352],["2026-08-07",26.77,26.8192,25.56,25.72,826039.279221],["2026-08-10",25.71,26.308,25.19,25.375,137738.32623],["2026-08-11",25.29,25.9807,24.71,25.69,709339.45417],["2026-08-12",25.22,25.51,24.35,24.51,916932.891519],["2026-08-13",24.62,25.14,23.9,24.87,889944.294304],["2026-08-14",25.44,25.54,24.36,24.49,880151.806675]]}