{"t":"JXN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-01",19.8395,26.7278,19.8395,24.9581,1540500.0],["2021-09-02",24.4582,25.5612,23.1726,23.1726,1611200.0],["2021-09-03",23.3551,23.3551,22.3314,22.8313,1720500.0],["2021-09-07",23.3948,23.7995,22.8154,22.8154,1484900.0],["2021-09-08",22.744,23.2122,22.5774,23.0138,1702600.0],["2021-09-09",22.6329,23.0138,21.5775,22.379,1130100.0],["2021-09-10",22.2361,22.4266,21.4267,21.4267,1162500.0],["2021-09-13",21.0537,21.9266,21.0378,21.7441,898600.0],["2021-09-14",21.4267,22.5853,20.4823,20.6331,2357600.0],["2021-09-15",20.2681,20.395,17.6889,19.7681,7906800.0],["2021-09-16",19.0459,19.7443,19.0459,19.6014,3065000.0],["2021-09-17",19.7998,20.6807,19.7998,20.1728,4088500.0],["2021-09-20",19.4507,21.0299,19.0697,20.7125,15028400.0],["2021-09-21",20.5537,21.4346,20.3157,21.0537,9939100.0],["2021-09-22",21.268,21.387,20.6569,20.9267,8743100.0],["2021-09-23",20.8077,21.3473,20.2204,21.1489,5527100.0],["2021-09-24",21.1569,22.4663,21.0616,22.1409,4745400.0],["2021-09-27",22.1806,22.5218,21.6092,21.7917,3571900.0],["2021-09-28",21.4267,21.5695,20.9267,21.2442,4744200.0],["2021-09-29",21.2521,21.3592,20.5934,21.2283,4555200.0],["2021-09-30",21.0458,21.0854,20.5537,20.6331,2552200.0],["2021-10-01",20.6331,20.7283,20.2919,20.6569,2021600.0],["2021-10-04",20.4506,20.9823,20.2363,20.9585,1673800.0],["2021-10-05",20.8236,21.2521,20.5379,20.9347,2268400.0],["2021-10-06",20.4268,21.5457,20.4268,21.4664,2540500.0],["2021-10-07",21.4187,22.1726,21.268,21.8473,2645100.0],["2021-10-08",21.7441,22.252,21.6568,22.0219,2069600.0],["2021-10-11",21.8631,22.6726,21.8631,22.4028,943300.0],["2021-10-12",22.379,22.6171,22.1409,22.4425,1320600.0],["2021-10-13",22.379,22.6329,22.0219,22.5139,859300.0],["2021-10-14",22.5218,23.0615,22.3869,22.8948,1476500.0],["2021-10-15",22.8393,23.0416,22.2996,22.3076,1073400.0],["2021-10-18",21.879,22.3234,21.5219,22.2123,937600.0],["2021-10-19",22.2203,22.6805,22.0536,22.6329,550200.0],["2021-10-20",22.5456,23.0416,22.3472,22.9345,1255700.0],["2021-10-21",22.9345,22.998,22.598,22.8472,666100.0],["2021-10-22",22.7281,23.0297,22.5456,22.9107,668900.0],["2021-10-25",22.9742,23.0122,22.5536,22.8154,670500.0],["2021-10-26",22.6885,23.0297,22.5774,22.9345,2383100.0],["2021-10-27",22.8789,22.8789,22.1607,22.3155,1308200.0],["2021-10-28",22.2044,22.5139,22.125,22.2044,693100.0],["2021-10-29",22.1806,22.2361,21.2997,21.4822,1709600.0],["2021-11-01",21.4981,21.8076,21.3791,21.6886,1137200.0],["2021-11-02",21.7124,22.1726,21.5854,21.7679,961800.0],["2021-11-03",21.7759,22.3869,21.6195,22.1885,914800.0],["2021-11-04",22.1806,22.2203,21.387,21.7282,1055300.0],["2021-11-05",21.7124,22.0854,21.6568,21.7441,652000.0],["2021-11-08",21.7838,22.3155,21.7679,22.0853,751400.0],["2021-11-09",22.1806,22.2361,21.5695,21.752,1162600.0],["2021-11-10",23.0138,25.2287,22.4425,24.1407,5106600.0],["2021-11-11",23.9899,26.1326,23.8392,26.0929,2227700.0],["2021-11-12",25.7676,26.6564,25.6088,26.2755,1447100.0],["2021-11-15",26.2437,27.1643,26.2358,26.9659,1450100.0],["2021-11-16",26.8627,27.8705,26.6484,27.6245,1643300.0],["2021-11-17",27.442,29.1561,27.442,28.8546,1847300.0],["2021-11-18",28.7822,29.0879,27.8649,27.889,1390000.0],["2021-11-19",27.9212,28.0499,27.2212,27.3338,1367100.0],["2021-11-22",27.1327,27.8005,26.9556,27.3177,1260400.0],["2021-11-23",27.0924,28.404,26.9556,27.0683,1231300.0],["2021-11-24",26.8188,27.5792,26.6579,27.4947,605600.0],["2021-11-26",26.7625,26.7625,25.7004,26.4487,1013800.0],["2021-11-29",26.6579,27.1689,26.0866,26.674,1103300.0],["2021-11-30",26.5613,26.8027,25.4751,25.4751,1378500.0],["2021-12-01",25.8372,27.2131,25.7647,26.4648,1616100.0],["2021-12-02",26.4728,27.4143,25.7728,27.3821,1647400.0],["2021-12-03",27.3579,27.6798,26.8631,27.4786,1899400.0],["2021-12-06",27.7844,31.8398,27.5108,31.2363,5104500.0],["2021-12-07",30.2949,31.1237,29.6995,30.1742,2831200.0],["2021-12-08",30.1983,30.9547,29.619,30.5685,2156600.0],["2021-12-09",30.4558,31.5663,30.2386,30.4558,1496800.0],["2021-12-10",30.9708,31.3812,30.2708,31.349,1867400.0],["2021-12-13",31.6628,31.7594,29.6914,29.6995,1462200.0],["2021-12-14",29.7719,31.2363,29.6271,30.649,1832400.0],["2021-12-15",30.7053,31.8237,30.5363,31.3812,3454400.0],["2021-12-16",31.9525,32.4916,30.48,30.7857,3278900.0],["2021-12-17",30.3995,31.1639,29.6954,30.3995,10751400.0],["2021-12-20",30.1742,30.3834,29.1563,29.8524,3803400.0],["2021-12-21",29.9972,33.0709,29.9972,32.8939,4279400.0],["2021-12-22",32.8537,33.5899,32.2904,32.3629,724200.0],["2021-12-23",32.2422,33.2319,32.041,32.0651,562100.0],["2021-12-27",32.0893,32.8054,32.0329,32.5881,607700.0],["2021-12-28",32.6847,33.9319,32.6847,33.5296,1552100.0],["2021-12-29",33.6744,34.0365,33.264,33.3606,542300.0],["2021-12-30",33.4008,33.9963,33.3928,33.5618,849000.0],["2021-12-31",33.594,34.121,33.5698,33.6583,578900.0],["2022-01-03",33.9963,34.6722,33.956,34.0526,674900.0],["2022-01-04",34.4227,36.4907,34.4227,36.2976,1861900.0],["2022-01-05",36.5872,36.7804,34.8733,35.0343,952100.0],["2022-01-06",35.4527,36.4343,35.4527,35.8872,991600.0],["2022-01-07",35.9677,36.8528,35.4849,36.8286,1201100.0],["2022-01-10",36.8447,37.5287,35.8912,37.4965,805500.0],["2022-01-11",37.6815,38.4299,36.4826,36.7481,1208300.0],["2022-01-12",36.8528,37.1988,35.0826,35.7021,1300400.0],["2022-01-13",35.9033,36.2251,34.982,35.2113,994700.0],["2022-01-14",34.8412,35.5171,34.2618,35.4366,1148200.0],["2022-01-18",35.3642,35.3642,33.5537,34.3181,1089600.0],["2022-01-19",34.6319,34.7446,33.8756,34.1411,620000.0],["2022-01-20",34.1974,35.2837,33.6825,33.7871,698800.0],["2022-01-21",33.3043,33.4813,31.6709,31.8559,1046100.0],["2022-01-24",30.8742,31.5823,29.5828,31.5099,1035400.0],["2022-01-25",29.9167,31.349,29.796,30.8421,1163800.0],["2022-01-26",31.8881,32.3202,31.0593,31.4295,917000.0],["2022-01-27",31.8559,32.387,29.9409,30.3029,1115200.0],["2022-01-28",30.142,30.2587,28.8305,30.0696,580000.0],["2022-01-31",29.8524,31.1076,29.8524,30.8743,902800.0],["2022-02-01",30.5765,31.4367,30.5765,30.8743,741800.0],["2022-02-02",30.9789,31.2846,30.2064,30.3834,512500.0],["2022-02-03",30.0535,31.2524,29.796,30.0616,499900.0],["2022-02-04",30.0535,31.5662,30.0535,31.3409,1325900.0],["2022-02-07",31.5743,32.741,31.5743,32.2663,932600.0],["2022-02-08",32.5721,34.0365,32.2341,33.9158,943800.0],["2022-02-09",33.8917,34.8814,33.5779,34.1894,860600.0],["2022-02-10",33.8836,35.9355,33.7951,34.994,1036100.0],["2022-02-11",35.1469,35.6941,33.3928,33.9078,732600.0],["2022-02-14",33.5376,34.1653,32.5157,32.8376,509800.0],["2022-02-15",33.3767,34.64,33.2641,34.4549,533200.0],["2022-02-16",34.4791,35.4004,34.2538,34.9458,589300.0],["2022-02-17",34.6159,34.8331,33.1916,33.4411,510600.0],["2022-02-18",33.264,33.7227,32.9422,33.1997,315600.0],["2022-02-22",32.8456,33.5618,32.0571,32.6767,505700.0],["2022-02-23",32.9985,33.4813,32.0249,32.1939,498000.0],["2022-02-24",30.8501,31.9847,30.1501,31.9766,1054100.0],["2022-02-25",32.1778,33.5135,32.0651,33.1514,544600.0],["2022-02-28",32.2502,33.2238,31.9847,32.902,680300.0],["2022-03-01",32.6284,33.0066,30.0294,30.2064,836700.0],["2022-03-02",30.4237,32.21,30.3593,31.7915,1095300.0],["2022-03-03",33.5296,35.2998,32.4835,33.256,2618100.0],["2022-03-04",32.7088,32.7611,30.142,30.8501,1560000.0],["2022-03-07",30.6811,31.2605,28.6212,28.8707,1167400.0],["2022-03-08",29.3213,30.5926,28.8465,29.9087,1137600.0],["2022-03-09",31.2846,32.2019,30.826,31.8479,1176900.0],["2022-03-10",31.3168,32.2663,31.2685,31.9283,627700.0],["2022-03-11",32.2874,33.1441,32.1323,32.3526,987500.0],["2022-03-14",33.1523,33.446,32.5036,32.8667,735600.0],["2022-03-15",33.0544,33.8458,32.6464,33.291,640000.0],["2022-03-16",33.854,35.6573,33.7479,35.1024,1599700.0],["2022-03-17",34.4741,36.2815,34.1233,35.7062,1482600.0],["2022-03-18",35.8041,35.902,34.8984,35.4125,2331400.0],["2022-03-21",35.6246,35.6246,34.1151,34.6944,935600.0],["2022-03-22",35.1595,37.7061,34.8821,36.8812,2741200.0],["2022-03-23",36.8077,37.4279,35.9592,36.4079,1213900.0],["2022-03-24",36.6772,37.0811,36.106,36.8567,968300.0],["2022-03-25",36.922,38.1459,36.7996,38.1378,1437700.0],["2022-03-28",37.9419,37.9786,37.1097,37.7216,752300.0],["2022-03-29",37.8522,38.2112,36.9709,37.4687,935900.0],["2022-03-30",37.3055,37.4442,36.6854,37.0199,959300.0],["2022-03-31",36.7343,37.4442,35.9755,36.0897,794100.0],["2022-04-01",36.3263,36.5222,34.8087,35.2574,1029200.0],["2022-04-04",35.233,35.592,34.2783,34.5883,855400.0],["2022-04-05",34.4415,35.2003,33.5929,34.4578,1273100.0],["2022-04-06",34.0661,34.7107,33.9682,34.4333,987300.0],["2022-04-07",34.4496,34.4496,33.3807,34.1151,989000.0],["2022-04-08",34.1722,35.3798,33.7398,35.0698,1125800.0],["2022-04-11",35.6736,35.9812,34.7923,35.1024,702100.0],["2022-04-12",35.184,35.4655,34.4415,34.8413,821800.0],["2022-04-13",34.5394,35.339,34.488,35.1677,682300.0],["2022-04-14",35.1758,36.1713,35.1758,35.5022,1222100.0],["2022-04-18",35.2901,36.0,35.2901,35.5267,847500.0],["2022-04-19",35.7552,36.7629,35.4198,36.6038,1669900.0],["2022-04-20",36.922,37.534,36.6854,36.9873,1295700.0],["2022-04-21",37.6237,37.7951,36.4569,36.9628,982100.0],["2022-04-22",36.7425,36.8322,36.1183,36.1631,828800.0],["2022-04-25",35.5838,35.747,34.5476,35.4451,943200.0],["2022-04-26",34.8495,35.4941,34.377,34.417,838100.0],["2022-04-27",34.3517,35.184,34.3517,34.8413,981300.0],["2022-04-28",35.1758,35.592,34.4097,35.4451,802600.0],["2022-04-29",35.6083,35.8563,34.4415,34.5231,901600.0],["2022-05-02",34.8331,35.1677,34.0906,35.0453,836600.0],["2022-05-03",35.0453,36.1142,35.0453,35.8123,838100.0],["2022-05-04",35.747,36.7425,35.4451,36.6282,865400.0],["2022-05-05",36.1468,36.8322,35.1922,35.6491,992500.0],["2022-05-06",35.2819,35.4737,33.1849,34.1396,1636700.0],["2022-05-09",33.5602,33.854,31.5775,32.1078,1688200.0],["2022-05-10",32.32,32.679,29.9619,30.3372,2524000.0],["2022-05-11",27.7996,28.3953,24.4297,25.4904,4460600.0],["2022-05-12",25.4986,25.4986,23.3282,23.8422,3275300.0],["2022-05-13",24.2828,26.645,24.2828,26.1514,1928100.0],["2022-05-16",25.9066,27.4079,25.9066,26.951,1571300.0],["2022-05-17",27.7262,28.3544,27.2203,28.0933,1052400.0],["2022-05-18",28.1668,28.7951,27.4895,27.6038,1347900.0],["2022-05-19",27.0408,28.0526,26.8613,27.8404,809700.0],["2022-05-20",28.2647,28.8359,26.9021,27.3671,1066100.0],["2022-05-23",28.0118,28.3137,26.8205,27.0163,1459300.0],["2022-05-24",26.8449,27.0652,25.8739,26.4941,1141600.0],["2022-05-25",26.4451,27.5059,26.4451,27.2284,973300.0],["2022-05-26",27.4243,28.64,27.4243,28.485,723200.0],["2022-05-27",28.844,29.5702,28.1195,29.5702,1041100.0],["2022-05-31",29.5784,30.0924,28.8603,29.7089,1947200.0],["2022-06-01",29.1704,29.5018,27.9029,29.1622,1202100.0],["2022-06-02",29.2947,29.7918,28.7396,29.2864,740300.0],["2022-06-03",28.8639,29.2284,28.5077,29.1373,848100.0],["2022-06-06",29.6012,30.1646,29.0172,29.4107,1071000.0],["2022-06-07",28.9385,29.0627,27.9774,28.5408,1560900.0],["2022-06-08",28.0271,28.6651,27.704,27.8863,746300.0],["2022-06-09",27.7372,28.1266,27.0661,27.1075,1110900.0],["2022-06-10",26.5525,26.9708,25.5003,25.9808,1329700.0],["2022-06-13",25.1026,25.1026,22.4805,22.5758,2105600.0],["2022-06-14",23.1143,23.8102,22.6545,23.4374,1511400.0],["2022-06-15",23.7108,24.5641,23.3711,23.7522,1858100.0],["2022-06-16",22.8658,23.1889,22.2444,22.9652,1739100.0],["2022-06-17",23.1557,23.9594,22.9652,23.8019,2348800.0],["2022-06-21",24.473,24.8375,23.7937,23.8682,1658000.0],["2022-06-22",23.3629,24.0091,23.2137,23.3629,1823400.0],["2022-06-23",23.3297,23.6155,22.3687,22.4764,1670600.0],["2022-06-24",22.7415,23.7357,22.5344,22.8658,12015500.0],["2022-06-27",23.1475,23.3463,22.6255,22.8658,1526400.0],["2022-06-28",23.2552,23.5865,22.546,22.6587,1173600.0],["2022-06-29",22.551,22.551,21.971,22.377,1372000.0],["2022-06-30",21.9545,22.319,21.4822,22.1616,1402200.0],["2022-07-01",21.971,22.5012,21.8592,22.3853,1072100.0],["2022-07-05",21.8468,22.7167,21.3364,22.6752,1418700.0],["2022-07-06",22.203,22.5841,21.3331,21.358,1451100.0],["2022-07-07",21.6976,21.8882,21.1053,21.3331,1355700.0],["2022-07-08",21.4988,21.5841,20.9603,21.1508,981500.0],["2022-07-11",20.8526,20.9686,20.4218,20.894,852100.0],["2022-07-12",20.6786,21.1923,20.6496,20.8195,1142400.0],["2022-07-13",20.3886,20.6132,19.9661,20.5792,1186800.0],["2022-07-14",20.223,20.2727,19.5188,19.701,1198800.0],["2022-07-15",20.3307,20.7449,19.991,20.4798,1267500.0],["2022-07-18",21.0846,21.1757,20.3389,20.4218,588600.0],["2022-07-19",20.7449,21.5816,20.7449,21.5071,1179200.0],["2022-07-20",21.4657,22.0315,21.242,21.9296,1082900.0],["2022-07-21",21.7391,21.9627,21.4491,21.9545,546900.0],["2022-07-22",22.1202,22.4267,21.5071,21.8385,467300.0],["2022-07-25",21.8633,22.0787,21.6976,21.9462,715100.0],["2022-07-26",21.9213,21.9296,21.5651,21.7308,460600.0],["2022-07-27",21.9876,22.1864,21.5982,22.1864,1064800.0],["2022-07-28",22.3107,22.5493,21.8385,22.4101,890200.0],["2022-07-29",22.4681,23.0025,22.3107,22.7912,992300.0],["2022-08-01",22.7415,22.9735,22.2941,22.6587,772400.0],["2022-08-02",22.5178,23.0315,22.3356,22.7995,716400.0],["2022-08-03",22.9072,23.6363,22.7912,23.5286,565900.0],["2022-08-04",23.5948,23.9676,23.0977,23.1226,1154000.0],["2022-08-05",22.8823,24.0753,22.8823,23.3214,1001400.0],["2022-08-08",23.4954,24.0422,23.28,23.396,1553400.0],["2022-08-09",23.4043,23.686,23.1847,23.6777,1218900.0],["2022-08-10",25.3926,27.4224,25.2766,26.7596,2908400.0],["2022-08-11",27.0993,27.4058,26.4448,27.2898,1253500.0],["2022-08-12",27.5549,27.8863,27.2467,27.878,941000.0],["2022-08-15",27.7537,27.9145,27.4141,27.762,752300.0],["2022-08-16",27.4969,28.2964,27.4721,28.0189,612100.0],["2022-08-17",27.5301,28.1597,27.3892,27.8283,806000.0],["2022-08-18",28.1597,29.3858,27.9236,29.3527,776300.0],["2022-08-19",28.9385,29.1539,28.226,28.4745,705900.0],["2022-08-22",28.168,28.168,27.3064,27.3561,896200.0],["2022-08-23",27.6875,28.2923,27.6212,27.7703,1071400.0],["2022-08-24",27.5715,27.8035,27.3975,27.7786,922400.0],["2022-08-25",28.1017,28.5193,27.7123,28.0189,1324500.0],["2022-08-26",27.8946,28.0396,26.6105,26.7264,1066600.0],["2022-08-29",26.9833,26.9833,26.3619,26.3785,757900.0],["2022-08-30",26.511,26.5235,25.5997,25.7074,1058700.0],["2022-08-31",25.8508,26.6352,25.758,26.3653,763300.0],["2022-09-01",25.6737,25.9773,25.3279,25.5219,773300.0],["2022-09-02",25.7918,26.5424,25.564,25.7159,583100.0],["2022-09-06",25.8339,25.9773,25.0766,25.3701,949900.0],["2022-09-07",25.4291,26.0701,25.1339,25.9858,882200.0],["2022-09-08",26.146,26.8545,25.8424,26.8376,792400.0],["2022-09-09",27.2424,28.0015,27.0071,27.8581,797100.0],["2022-09-12",28.1365,28.7269,28.1365,28.5582,886600.0],["2022-09-13",27.7485,28.2546,27.2087,27.3184,814000.0],["2022-09-14",27.2424,27.5967,26.7954,27.1918,1003400.0],["2022-09-15",27.1918,28.2124,27.04,27.3352,938200.0],["2022-09-16",26.7954,27.0738,26.2641,27.04,2952000.0],["2022-09-19",26.5424,27.5208,26.5424,27.0147,884800.0],["2022-09-20",26.6605,27.0358,26.2388,26.6774,673300.0],["2022-09-21",26.7111,27.4786,26.2388,26.2978,919300.0],["2022-09-22",26.4075,26.4159,25.3616,25.5894,552100.0],["2022-09-23",25.0833,25.1086,24.029,24.5857,1168000.0],["2022-09-26",24.1977,25.0496,24.029,24.1555,532800.0],["2022-09-27",24.5098,24.8471,23.5736,23.7423,1066100.0],["2022-09-28",23.776,24.8134,23.5904,24.417,833600.0],["2022-09-29",23.8688,23.9236,23.194,23.835,695600.0],["2022-09-30",23.9531,24.2314,23.4049,23.4049,881800.0],["2022-10-03",23.9194,24.923,23.3627,24.805,912600.0],["2022-10-04",25.3363,26.8039,25.3363,26.8039,968000.0],["2022-10-05",26.2303,26.7617,25.8677,26.34,1108800.0],["2022-10-06",25.9351,26.787,25.8086,26.3906,946600.0],["2022-10-07",25.7918,26.0954,25.1255,25.8086,779600.0],["2022-10-10",26.0617,26.4834,25.7074,25.7243,486200.0],["2022-10-11",25.3785,26.2852,25.1423,25.7159,757300.0],["2022-10-12",25.3785,25.7918,24.6953,25.5134,743100.0],["2022-10-13",24.9399,26.9388,24.4592,26.6689,750100.0],["2022-10-14",27.0232,27.3943,25.9267,26.0701,747200.0],["2022-10-17",26.5508,27.175,26.4623,26.9641,716100.0],["2022-10-18",27.7148,28.0353,27.2509,27.6473,798700.0],["2022-10-19",27.3774,27.7181,27.0316,27.1159,581100.0],["2022-10-20",27.1244,27.8328,26.7533,26.9641,568900.0],["2022-10-21",26.9726,28.516,26.7533,28.3726,659200.0],["2022-10-24",28.5582,29.3679,28.4148,29.0811,602800.0],["2022-10-25",29.098,30.5824,29.098,30.3631,942900.0],["2022-10-26",30.5065,30.9451,30.3462,30.5655,1035600.0],["2022-10-27",30.7932,31.5523,30.7595,31.0631,711200.0],["2022-10-28",31.1306,32.1258,30.8439,32.0837,697200.0],["2022-10-31",31.8981,32.4463,31.4005,32.3536,762300.0],["2022-11-01",32.7078,32.7922,31.5945,31.7969,675400.0],["2022-11-02",31.0125,31.0547,29.216,29.3594,1938800.0],["2022-11-03",28.4654,28.5118,26.3737,26.7533,1259300.0],["2022-11-04",27.2509,28.0184,26.9894,27.9931,1071100.0],["2022-11-07",28.0437,28.5751,27.2931,28.3389,873900.0],["2022-11-08",28.4064,28.4823,26.1376,26.7027,1404000.0],["2022-11-09",26.5593,26.7533,26.0279,26.2303,1178600.0],["2022-11-10",30.4896,32.0499,29.7474,30.8607,2710400.0],["2022-11-11",31.333,31.527,30.3336,31.2065,1705000.0],["2022-11-14",31.215,31.8053,30.574,31.5355,1181400.0],["2022-11-15",32.3114,32.7584,31.4933,31.9825,1082000.0],["2022-11-16",31.78,31.9572,30.8059,31.021,805700.0],["2022-11-17",30.3209,30.7511,30.1775,30.5234,540900.0],["2022-11-18",30.8607,31.0969,30.2872,30.9619,886400.0],["2022-11-21",30.8354,31.468,30.8143,31.139,763900.0],["2022-11-22",31.6451,32.2186,31.215,32.0584,852600.0],["2022-11-23",31.8138,32.168,31.5776,31.8307,390500.0],["2022-11-25",31.7716,32.1545,31.6493,31.915,170700.0],["2022-11-28",31.7126,32.4843,31.2909,31.4595,959500.0],["2022-11-29",31.5439,32.206,31.5312,32.0331,759000.0],["2022-11-30",32.1786,32.3069,31.2971,31.9646,1360700.0],["2022-12-01",31.3227,32.0502,30.6381,31.6907,1069100.0],["2022-12-02",31.3827,31.5838,30.9719,31.4254,452400.0],["2022-12-05",31.1944,31.4896,30.0647,30.1845,637900.0],["2022-12-06",30.0048,30.4669,29.7737,30.407,522200.0],["2022-12-07",30.0305,31.1259,29.8935,30.4669,625500.0],["2022-12-08",30.4327,31.2372,30.2701,30.7665,665500.0],["2022-12-09",30.3557,31.0574,30.33,30.7921,570900.0],["2022-12-12",30.6723,31.802,30.4584,31.4939,864000.0],["2022-12-13",31.9817,32.3668,31.0232,31.3912,1628800.0],["2022-12-14",31.1345,32.093,30.6039,30.9291,664600.0],["2022-12-15",30.484,30.7237,29.2688,29.3287,895900.0],["2022-12-16",28.8238,29.2089,28.1819,28.9949,1817600.0],["2022-12-19",28.9864,29.3201,28.7724,29.1661,641800.0],["2022-12-20",29.2517,29.8935,29.072,29.5427,729000.0],["2022-12-21",29.8764,30.7451,29.8679,30.3386,588400.0],["2022-12-22",29.808,29.8336,29.119,29.7908,503400.0],["2022-12-23",29.7908,30.1332,29.4922,29.9706,419400.0],["2022-12-27",29.9706,30.2641,29.44,29.5683,351100.0],["2022-12-28",29.5769,29.6625,29.0463,29.1062,430300.0],["2022-12-29",29.44,30.6039,29.2003,30.5953,435400.0],["2022-12-30",30.2016,30.5867,29.6539,29.7737,454000.0],["2023-01-03",30.2016,30.7494,29.3715,29.6368,923800.0],["2023-01-04",30.0818,30.544,29.9021,30.0989,810900.0],["2023-01-05",29.9534,31.2201,29.9534,30.3214,921700.0],["2023-01-06",30.775,31.4511,30.33,30.3985,6292700.0],["2023-01-09",30.912,31.1002,29.9449,29.9534,1257000.0],["2023-01-10",30.2273,30.9804,29.8294,30.8948,1132400.0],["2023-01-11",30.9633,31.2885,30.8435,30.8777,1404200.0],["2023-01-12",31.2029,31.4323,30.4755,31.1602,751600.0],["2023-01-13",30.621,31.1002,30.4413,30.7665,922400.0],["2023-01-17",30.8093,32.1529,30.8093,32.0159,1031900.0],["2023-01-18",32.5209,33.06,32.1272,32.8033,1238000.0],["2023-01-19",32.4781,33.3082,32.1067,33.0686,801600.0],["2023-01-20",33.3767,34.8744,33.0173,34.8487,962000.0],["2023-01-23",34.9685,35.6104,34.2667,35.5761,973700.0],["2023-01-24",35.5162,36.2522,35.2595,35.8158,895900.0],["2023-01-25",35.4221,36.1838,34.8573,36.1495,650600.0],["2023-01-26",36.4576,37.245,36.2052,37.2022,1164800.0],["2023-01-27",37.0481,37.4675,36.7144,37.3306,658000.0],["2023-01-30",36.8684,37.6044,36.5004,36.6801,589700.0],["2023-01-31",36.7229,37.8868,36.5518,37.69,802800.0],["2023-02-01",38.5201,39.5129,38.135,39.2476,1436100.0],["2023-02-02",39.8723,40.5784,39.3588,39.8381,940400.0],["2023-02-03",39.316,40.4611,39.239,40.0092,991600.0],["2023-02-06",39.4273,40.1291,39.1534,39.8295,1049100.0],["2023-02-07",39.6412,39.9579,38.8975,39.7097,846700.0],["2023-02-08",39.4016,40.1205,39.162,39.9665,704400.0],["2023-02-09",40.2232,40.6682,39.1021,39.1791,835300.0],["2023-02-10",39.1534,39.2647,38.3832,38.9823,795900.0],["2023-02-13",39.1106,40.1547,39.1106,40.1291,678200.0],["2023-02-14",39.975,41.293,39.7782,40.9678,1025700.0],["2023-02-15",40.5484,42.0546,40.4799,41.6439,912400.0],["2023-02-16",40.9421,42.26,40.9421,41.6096,1178100.0],["2023-02-17",41.5925,42.2429,40.7538,42.0632,944900.0],["2023-02-21",41.7979,42.4483,39.7097,39.9493,1105400.0],["2023-02-22",40.0435,40.4286,39.2989,39.9493,756900.0],["2023-02-23",40.3944,40.7196,39.7226,40.3944,740900.0],["2023-02-24",39.8809,40.076,38.3918,38.948,1415200.0],["2023-02-27",39.3759,39.6669,38.5886,38.5972,2231800.0],["2023-02-28",38.8111,39.4359,38.5141,38.8368,3753900.0],["2023-03-01",39.7867,40.7025,36.2693,36.3977,2600500.0],["2023-03-02",35.3964,36.1923,34.8812,35.8072,1787000.0],["2023-03-03",35.9869,37.9382,35.696,37.7413,2375900.0],["2023-03-06",37.6387,38.1864,36.6296,36.7058,1407400.0],["2023-03-07",36.4148,36.9711,36.372,36.4662,987700.0],["2023-03-08",36.372,37.5359,36.3378,37.2621,1345200.0],["2023-03-09",37.2621,37.7242,35.0969,35.2253,1376300.0],["2023-03-10",34.6262,35.6189,33.4623,34.2496,1459500.0],["2023-03-13",31.7374,32.7545,30.8768,31.9634,2355400.0],["2023-03-14",33.3717,34.4322,32.7197,32.9109,1851500.0],["2023-03-15",31.8156,31.9895,30.9377,31.7548,1572600.0],["2023-03-16",31.1898,32.6067,30.3205,32.4328,1498500.0],["2023-03-17",31.946,32.598,30.0162,30.2422,2390200.0],["2023-03-20",30.3466,31.2854,30.1944,30.6856,1426700.0],["2023-03-21",32.0851,32.5719,31.6331,32.1894,1183300.0],["2023-03-22",32.1373,32.2503,30.9116,30.9724,830400.0],["2023-03-23",31.1028,31.5027,29.8467,30.1466,1057800.0],["2023-03-24",29.5729,30.8942,29.0513,30.7899,1074600.0],["2023-03-27",31.6157,31.9895,31.0594,31.5896,773600.0],["2023-03-28",31.4679,31.5357,30.6247,30.9985,517400.0],["2023-03-29",31.5722,31.8156,31.0333,31.8069,711300.0],["2023-03-30",32.3285,32.7284,31.8243,31.9808,534600.0],["2023-03-31",32.2503,32.5545,32.0243,32.5198,797400.0],["2023-04-03",32.3981,32.598,31.5201,31.7896,1053900.0],["2023-04-04",32.4068,32.485,30.6595,31.0507,1310600.0],["2023-04-05",30.6421,31.2593,30.0162,31.0246,893800.0],["2023-04-06",30.9116,31.6157,30.8177,31.1115,865400.0],["2023-04-10",31.1115,31.8504,30.9898,31.5809,1255600.0],["2023-04-11",31.7026,32.485,31.6635,32.0156,748000.0],["2023-04-12",32.1634,32.4676,31.1898,31.2854,939200.0],["2023-04-13",31.2419,32.0069,30.9029,31.9373,917700.0],["2023-04-14",32.2242,32.6588,31.5288,31.9721,630500.0],["2023-04-17",31.7113,32.2937,31.4332,32.285,1013800.0],["2023-04-18",32.3459,32.5806,32.059,32.4068,799000.0],["2023-04-19",32.0243,33.0274,32.0243,32.9022,691400.0],["2023-04-20",32.3024,32.6415,31.6939,32.259,519800.0],["2023-04-21",32.146,32.146,31.5775,31.6505,661800.0],["2023-04-24",31.5636,32.0417,31.4505,31.5201,406100.0],["2023-04-25",31.0333,31.0333,30.4856,30.5813,539500.0],["2023-04-26",30.4248,30.8073,29.8945,30.1379,523400.0],["2023-04-27",30.2509,31.0072,29.9119,30.9116,673200.0],["2023-04-28",30.7377,31.6114,30.5378,31.3028,583300.0],["2023-05-01",31.0072,31.6766,30.6465,30.8421,837300.0],["2023-05-02",30.616,30.616,29.1904,29.825,981600.0],["2023-05-03",29.9467,30.6334,29.5338,29.6511,817400.0],["2023-05-04",29.1209,29.3208,28.4168,28.7905,891000.0],["2023-05-05",29.7381,30.6552,29.5555,30.3639,818500.0],["2023-05-08",30.616,30.9638,30.2857,30.7551,758500.0],["2023-05-09",30.4509,30.6421,29.938,30.0162,1451600.0],["2023-05-10",26.0523,26.0958,23.2098,25.2439,3797000.0],["2023-05-11",25.609,26.287,25.0266,26.2349,1712200.0],["2023-05-12",26.4522,26.6695,25.2439,25.3917,1164400.0],["2023-05-15",25.4264,25.9915,25.2439,25.4177,1046700.0],["2023-05-16",25.2091,25.6438,24.731,24.7397,904800.0],["2023-05-17",25.1917,26.3218,25.1135,26.1827,1081100.0],["2023-05-18",25.9393,26.5652,25.8524,26.2783,939700.0],["2023-05-19",26.3826,26.626,25.9132,26.2088,700800.0],["2023-05-22",26.3566,26.3566,25.5829,26.2175,998400.0],["2023-05-23",26.174,26.9998,25.6524,25.6872,1169300.0],["2023-05-24",25.3047,25.5003,24.6789,25.2091,999400.0],["2023-05-25",25.0874,25.4699,24.7267,25.0353,899500.0],["2023-05-26",25.183,25.9741,25.0179,25.7828,1008100.0],["2023-05-30",25.9045,26.0958,25.1483,25.496,984000.0],["2023-05-31",25.1496,25.393,24.1905,24.599,1775300.0],["2023-06-01",24.6434,25.1496,24.4925,25.0608,888500.0],["2023-06-02",25.6736,26.4995,25.5049,26.2952,1217500.0],["2023-06-05",26.1443,26.2109,25.6736,25.7091,566200.0],["2023-06-06",25.7535,26.8183,25.6736,26.4373,1011600.0],["2023-06-07",26.5972,27.4586,26.5794,27.3343,988500.0],["2023-06-08",27.2632,27.3787,26.1975,26.6504,939000.0],["2023-06-09",26.6327,26.7215,26.1354,26.3485,745700.0],["2023-06-12",26.2508,26.7659,26.0732,26.162,788100.0],["2023-06-13",26.1798,27.2366,25.9533,26.908,836600.0],["2023-06-14",26.9968,27.2898,26.2304,26.3929,853900.0],["2023-06-15",26.1087,27.0678,26.0235,27.059,827100.0],["2023-06-16",27.1655,27.1655,26.3752,26.6238,1557200.0],["2023-06-20",26.464,26.908,25.8334,26.7748,1552300.0],["2023-06-21",26.6416,26.7126,26.1975,26.3219,676300.0],["2023-06-22",26.1975,26.2748,25.718,25.8867,728400.0],["2023-06-23",25.4072,25.9311,25.3717,25.6914,1617500.0],["2023-06-26",25.5049,26.0155,25.4693,25.789,641000.0],["2023-06-27",25.7446,26.6238,25.4871,26.4196,826700.0],["2023-06-28",26.313,26.4728,26.0643,26.4728,394500.0],["2023-06-29",26.6416,27.201,26.5972,27.13,645500.0],["2023-06-30",27.4852,27.5296,27.0145,27.1833,609800.0],["2023-07-03",27.13,27.5385,27.13,27.3165,246700.0],["2023-07-05",27.0501,27.2543,26.6416,26.9524,652400.0],["2023-07-06",26.5528,26.7126,26.0066,26.5883,595800.0],["2023-07-07",26.6416,27.6095,26.5705,27.2898,714100.0],["2023-07-10",27.2543,27.796,27.241,27.4675,717900.0],["2023-07-11",27.7516,28.1912,27.5163,28.1246,578700.0],["2023-07-12",28.8528,28.9239,28.2134,28.5686,786600.0],["2023-07-13",28.7374,29.4478,28.5331,29.4034,706200.0],["2023-07-14",29.5988,29.5988,28.6574,29.0571,522200.0],["2023-07-17",28.8617,29.6831,28.8617,29.4212,848700.0],["2023-07-18",29.3235,29.9984,29.3057,29.8474,586900.0],["2023-07-19",29.8474,30.1316,29.1947,30.0339,875800.0],["2023-07-20",29.883,30.1849,29.5455,29.6165,721600.0],["2023-07-21",29.7497,29.7497,29.1903,29.2791,466800.0],["2023-07-24",29.3057,29.7586,29.2817,29.6965,563700.0],["2023-07-25",29.6965,29.7853,29.0748,29.1015,519900.0],["2023-07-26",29.0926,29.7551,28.8795,29.0659,434600.0],["2023-07-27",29.4745,29.5366,28.5953,28.7995,497700.0],["2023-07-28",29.1725,29.4123,28.9239,29.0215,450600.0],["2023-07-31",29.1636,29.5277,29.1281,29.3235,445000.0],["2023-08-01",29.1548,29.2436,28.7285,29.0038,441500.0],["2023-08-02",28.6574,28.8617,27.9115,28.3999,608300.0],["2023-08-03",28.3022,28.9949,28.0536,28.6574,535200.0],["2023-08-04",28.613,29.2968,28.5198,28.8706,567600.0],["2023-08-07",28.9771,29.4656,28.7463,28.9327,801900.0],["2023-08-08",29.6698,29.7053,28.2312,28.7907,1270600.0],["2023-08-09",29.9096,30.0517,27.8848,29.4478,1492700.0],["2023-08-10",29.8386,31.5614,29.8386,29.9895,1648800.0],["2023-08-11",30.0428,31.6946,29.9895,31.5081,1110500.0],["2023-08-14",31.144,31.517,30.3891,31.1884,973900.0],["2023-08-15",30.8065,30.8598,30.2204,30.2293,865800.0],["2023-08-16",30.0783,30.4069,29.7764,29.883,943000.0],["2023-08-17",30.0517,30.5135,29.6432,29.7675,751300.0],["2023-08-18",29.3945,30.3314,29.1636,30.2204,844600.0],["2023-08-21",30.3625,30.3634,29.7586,29.8563,444200.0],["2023-08-22",30.025,30.1494,29.3146,29.43,537300.0],["2023-08-23",29.7231,30.4069,29.2436,30.3803,813700.0],["2023-08-24",30.3803,30.9149,30.1138,30.1405,545600.0],["2023-08-25",30.2648,30.6023,29.7142,30.2027,431200.0],["2023-08-28",30.4336,30.9397,30.4336,30.7533,542900.0],["2023-08-29",33.302,35.3711,32.8757,35.0159,4518300.0],["2023-08-30",35.1873,35.218,33.8791,34.2851,3416500.0],["2023-08-31",34.6279,34.6279,33.4099,33.9242,13045200.0],["2023-09-01",34.1407,34.646,33.7212,34.1949,1701200.0],["2023-09-05",34.0685,34.4746,33.9152,33.9332,1818100.0],["2023-09-06",33.7347,34.3031,33.6986,33.9964,1023000.0],["2023-09-07",33.6084,33.9152,33.5362,33.5723,1000800.0],["2023-09-08",33.455,34.1137,33.1843,33.8881,893900.0],["2023-09-11",33.9242,34.5152,33.8791,34.1588,990700.0],["2023-09-12",34.3573,35.4445,34.1497,35.1693,1371600.0],["2023-09-13",35.5392,35.5392,34.8039,34.8445,1135700.0],["2023-09-14",35.5482,36.1257,35.4039,35.8279,1574000.0],["2023-09-15",35.6745,36.5849,35.5753,36.3873,5087900.0],["2023-09-18",36.1347,36.6129,35.5753,35.5843,1171600.0],["2023-09-19",35.7557,36.0264,35.2415,35.4039,1111100.0],["2023-09-20",35.6836,36.0896,35.1512,35.2234,895100.0],["2023-09-21",34.9257,35.0791,34.5016,34.8354,837200.0],["2023-09-22",34.7272,35.3407,34.646,34.9076,749800.0],["2023-09-25",34.7001,35.1963,34.5197,34.8715,492700.0],["2023-09-26",34.3392,34.7407,34.0505,34.1768,844700.0],["2023-09-27",34.4294,34.4926,33.7483,34.0956,565300.0],["2023-09-28",34.1588,34.7543,33.8881,34.4385,928100.0],["2023-09-29",34.5558,35.0249,34.3843,34.4836,658400.0],["2023-10-02",34.3573,34.6189,34.1046,34.4565,788400.0],["2023-10-03",33.8791,34.0595,33.3468,33.4821,916200.0],["2023-10-04",33.4821,33.6264,32.3362,32.7964,812300.0],["2023-10-05",32.3723,33.0039,31.822,32.8866,1050400.0],["2023-10-06",32.4896,33.6265,32.1739,33.5453,758600.0],["2023-10-09",32.9317,34.1588,32.8325,33.7979,582500.0],["2023-10-10",33.861,34.6099,33.861,34.4204,564500.0],["2023-10-11",34.3934,35.2415,34.3302,35.1151,672700.0],["2023-10-12",34.9979,35.7106,34.7903,35.2234,946100.0],["2023-10-13",35.467,35.6655,35.0141,35.3768,702200.0],["2023-10-16",35.7918,36.7302,35.7648,36.5497,967700.0],["2023-10-17",36.27,37.5331,36.0986,37.3076,719400.0],["2023-10-18",36.5948,36.8565,36.1437,36.5226,588000.0],["2023-10-19",36.1527,36.685,35.4851,35.5211,849700.0],["2023-10-20",35.476,35.882,34.7994,35.6024,824900.0],["2023-10-23",35.1963,36.2339,34.7452,35.6836,839300.0],["2023-10-24",35.467,36.279,35.3678,35.7016,626100.0],["2023-10-25",35.2415,35.5933,34.7948,34.8806,664400.0],["2023-10-26",34.8896,35.3317,34.3302,34.5467,644600.0],["2023-10-27",34.6821,34.6821,33.0941,33.5543,747600.0],["2023-10-30",33.8701,34.3482,33.4189,33.428,865200.0],["2023-10-31",33.5362,33.7528,33.049,33.1212,870100.0],["2023-11-01",32.8956,33.6806,32.5347,33.6806,753600.0],["2023-11-02",34.0505,35.7106,34.0505,35.6926,701200.0],["2023-11-03",36.0896,37.0189,36.0174,36.7843,616500.0],["2023-11-06",36.6309,36.6309,35.1151,35.6565,749000.0],["2023-11-07",35.3948,36.1617,35.3136,35.855,473600.0],["2023-11-08",35.7828,35.8369,34.9076,35.1332,1241100.0],["2023-11-09",37.7587,40.6639,37.5422,39.4188,2388000.0],["2023-11-10",39.6985,39.7346,38.5076,39.6263,1109300.0],["2023-11-13",38.8504,39.1482,38.0925,38.9857,1132900.0],["2023-11-14",39.9241,40.6008,39.7346,40.5917,1008300.0],["2023-11-15",40.6008,41.3271,40.5105,41.3135,779800.0],["2023-11-16",41.3677,41.4128,40.0594,40.7,487200.0],["2023-11-17",41.0068,41.6925,40.7587,41.2684,670500.0],["2023-11-20",41.1601,41.7556,40.8398,41.494,457200.0],["2023-11-21",41.3045,41.6699,41.1421,41.1782,397000.0],["2023-11-22",41.5301,41.8278,41.115,41.5842,344200.0],["2023-11-24",41.7015,42.2789,41.1511,41.9451,289100.0],["2023-11-27",41.8188,43.0774,41.5481,42.7391,864900.0],["2023-11-28",42.712,42.9105,42.1346,42.6128,637300.0],["2023-11-29",42.9967,43.4539,42.8468,42.9876,576300.0],["2023-11-30",43.0607,43.8378,42.8413,43.6367,687000.0],["2023-12-01",43.271,44.7887,42.9053,44.2492,748000.0],["2023-12-04",43.847,44.5052,43.6824,43.8835,902300.0],["2023-12-05",43.0516,43.8653,42.9327,43.2436,692600.0],["2023-12-06",43.6093,44.2584,43.4813,43.6641,593400.0],["2023-12-07",43.9475,44.3132,43.655,44.0664,552300.0],["2023-12-08",43.9841,44.6698,43.655,44.2584,429900.0],["2023-12-11",44.4047,45.0995,44.4047,44.6241,757800.0],["2023-12-12",44.6058,45.9205,44.2401,45.5109,766700.0],["2023-12-13",45.3098,46.5623,45.1434,46.0137,1497400.0],["2023-12-14",46.5988,47.4674,46.1417,46.5349,1836100.0],["2023-12-15",46.7177,47.2708,45.7943,46.032,3254300.0],["2023-12-18",46.3337,47.2205,46.032,46.7543,1332000.0],["2023-12-19",46.8274,48.4273,46.3977,48.0616,1412400.0],["2023-12-20",47.7234,48.4548,47.1794,47.2754,1028100.0],["2023-12-21",47.3485,47.8514,47.0285,47.6411,678500.0],["2023-12-22",47.8331,48.0891,46.7817,46.9554,600700.0],["2023-12-26",47.0377,47.9199,47.0295,47.4399,604500.0],["2023-12-27",47.5314,47.8376,47.1657,47.5588,589800.0],["2023-12-28",47.4399,47.7965,47.3211,47.4856,417000.0],["2023-12-29",47.3028,47.5954,46.7634,46.8091,451900.0],["2024-01-02",46.096,46.5531,45.6115,46.1052,539800.0],["2024-01-03",45.2732,45.648,44.8709,45.0263,544200.0],["2024-01-04",45.3372,45.5932,44.7887,44.9349,444800.0],["2024-01-05",44.7978,46.0457,44.7886,45.1543,627700.0],["2024-01-08",45.3738,46.0549,45.0538,46.032,346200.0],["2024-01-09",45.3555,45.4926,44.8618,45.3006,395700.0],["2024-01-10",45.4286,45.9497,45.1406,45.6023,414600.0],["2024-01-11",45.6023,45.6663,44.8709,45.6298,476700.0],["2024-01-12",46.032,46.16,45.1635,45.6298,358800.0],["2024-01-16",45.0081,45.0721,43.975,44.4778,643700.0],["2024-01-17",43.6641,44.5354,43.4173,44.5235,544100.0],["2024-01-18",44.7795,45.2046,44.4138,45.1269,661500.0],["2024-01-19",45.2915,45.7029,45.0538,45.2915,914400.0],["2024-01-22",45.5566,46.4343,45.5292,46.032,1084900.0],["2024-01-23",46.2789,46.4617,45.8035,45.8126,794300.0],["2024-01-24",46.1692,46.3886,45.4743,45.7303,795200.0],["2024-01-25",46.1509,46.1509,44.8344,46.1234,786800.0],["2024-01-26",46.1234,46.5806,45.8674,46.2606,390000.0],["2024-01-29",46.0229,46.544,46.0229,46.4343,422100.0],["2024-01-30",46.3977,46.9828,46.1829,46.9828,539500.0],["2024-01-31",47.0742,47.1474,45.7349,45.776,543800.0],["2024-02-01",45.7852,46.1691,44.2767,45.392,661800.0],["2024-02-02",45.0263,45.7486,44.8892,44.9715,558700.0],["2024-02-05",44.3772,45.5383,44.0755,45.2183,560300.0],["2024-02-06",45.2275,46.1326,44.9258,45.3006,550700.0],["2024-02-07",45.2823,46.2423,45.1543,46.16,459500.0],["2024-02-08",46.1052,47.6502,45.7395,47.5131,671500.0],["2024-02-09",47.6045,47.8011,46.8823,47.3942,795800.0],["2024-02-12",47.3942,48.7199,47.3942,48.1531,660900.0],["2024-02-13",47.1748,47.972,46.3383,46.8823,929900.0],["2024-02-14",47.3759,47.7051,46.4526,47.5954,759800.0],["2024-02-15",47.8788,49.4147,47.8788,48.1896,970600.0],["2024-02-16",47.6228,48.0159,47.0743,47.2662,1476500.0],["2024-02-20",46.6354,47.2845,46.3063,46.8823,1073900.0],["2024-02-21",46.5257,47.0834,45.8674,46.0137,1128500.0],["2024-02-22",44.6332,48.697,43.8835,47.5954,2531400.0],["2024-02-23",47.6045,48.345,47.2022,47.5954,979900.0],["2024-02-26",47.1657,48.4182,47.1657,48.1165,952700.0],["2024-02-27",48.4639,48.7839,47.2662,47.9153,1119000.0],["2024-02-28",48.7565,51.2706,48.0525,50.3564,1444000.0],["2024-02-29",50.9963,51.1975,49.7941,50.3289,735000.0],["2024-03-01",50.3107,51.8557,50.1095,51.7643,783800.0],["2024-03-04",51.9106,52.3677,50.1004,50.1644,972900.0],["2024-03-05",50.1278,52.034,50.1278,51.2432,1026300.0],["2024-03-06",52.386,53.9128,51.81,53.4922,866800.0],["2024-03-07",53.5014,54.1688,53.1631,53.6751,617700.0],["2024-03-08",54.2236,54.7904,53.5288,53.9402,651900.0],["2024-03-11",54.042,55.5871,53.6811,55.3558,1446900.0],["2024-03-12",55.7444,57.4792,55.5131,57.0767,1184200.0],["2024-03-13",57.0767,57.5578,56.6511,57.0119,1113700.0],["2024-03-14",57.1507,58.1129,56.0127,57.2247,1163600.0],["2024-03-15",56.9934,58.1777,56.6141,56.8269,6087900.0],["2024-03-18",56.8916,57.4468,56.6141,56.7714,866900.0],["2024-03-19",56.429,57.5578,56.429,57.4838,768900.0],["2024-03-20",57.5393,60.9904,57.5208,60.7035,871300.0],["2024-03-21",61.2494,61.9498,60.7498,61.0366,806500.0],["2024-03-22",61.1014,61.1476,59.1695,59.2787,366600.0],["2024-03-25",59.51,60.3149,59.2417,59.8708,498900.0],["2024-03-26",60.0929,60.2872,59.584,59.7598,565800.0],["2024-03-27",60.2687,61.2217,59.6025,61.1939,486600.0],["2024-03-28",61.1662,62.0821,60.8793,61.1939,596600.0],["2024-04-01",61.453,61.7028,60.5287,61.2032,482400.0],["2024-04-02",60.8886,61.4437,60.537,60.8516,611000.0],["2024-04-03",60.6665,62.6558,60.6665,62.4522,465500.0],["2024-04-04",63.1831,63.8123,61.0459,61.0829,522400.0],["2024-04-05",61.4067,61.9387,61.1939,61.564,806900.0],["2024-04-08",61.7768,62.0359,61.1199,61.3049,451800.0],["2024-04-09",61.2957,61.675,59.8986,60.1021,609400.0],["2024-04-10",60.1021,61.9341,59.6673,60.6665,706600.0],["2024-04-11",60.759,60.759,59.3527,60.4815,586100.0],["2024-04-12",59.9819,60.3982,58.1129,58.6403,673500.0],["2024-04-15",60.3057,60.8701,58.9179,59.362,697200.0],["2024-04-16",59.399,59.5008,58.4368,59.2139,736100.0],["2024-04-17",59.7136,60.1947,58.52,58.8068,588900.0],["2024-04-18",59.2787,60.3242,59.0752,59.5748,757300.0],["2024-04-19",59.547,60.6647,59.2509,60.3242,775400.0],["2024-04-22",60.6758,62.6095,60.4121,62.0358,523700.0],["2024-04-23",62.2857,64.3998,61.5362,64.3304,822100.0],["2024-04-24",64.0713,65.6673,63.729,65.3204,942800.0],["2024-04-25",64.3026,64.9133,63.1655,64.3767,755300.0],["2024-04-26",64.6542,65.5424,63.84,64.3581,680200.0],["2024-04-29",64.1268,65.2556,63.8169,64.6542,538600.0],["2024-04-30",64.0436,64.5154,63.0628,63.2109,562200.0],["2024-05-01",63.3589,64.9318,63.2201,63.9326,643500.0],["2024-05-02",64.6172,65.3204,64.0343,64.2286,532100.0],["2024-05-03",64.9688,66.3011,64.6357,65.8385,482700.0],["2024-05-06",66.4954,67.5363,66.2826,66.8563,619500.0],["2024-05-07",66.7452,67.8323,66.7452,67.4576,502700.0],["2024-05-08",67.1615,68.4384,66.4954,67.9202,769600.0],["2024-05-09",71.2418,75.4237,70.2703,72.7684,1121700.0],["2024-05-10",72.7129,72.9951,69.2063,69.965,784700.0],["2024-05-13",70.187,70.7792,69.5579,69.6967,541100.0],["2024-05-14",69.0397,70.0945,68.3181,70.076,575200.0],["2024-05-15",70.7977,71.1493,69.4839,70.1963,531400.0],["2024-05-16",70.3165,70.4785,69.5764,70.039,454800.0],["2024-05-17",70.6589,72.5972,70.1648,72.1392,710100.0],["2024-05-20",72.278,72.9627,70.8624,70.8809,689700.0],["2024-05-21",70.7236,72.4353,70.3795,72.1947,495400.0],["2024-05-22",71.7784,72.352,70.9827,71.8894,510200.0],["2024-05-23",72.5001,72.9164,71.2973,71.8061,461200.0],["2024-05-24",72.315,72.7924,71.5379,72.167,441700.0],["2024-05-28",72.4168,72.8239,70.3721,70.7977,489200.0],["2024-05-29",69.8169,71.2418,69.5301,69.8077,502200.0],["2024-05-30",69.9835,70.8347,69.5764,69.9372,360900.0],["2024-05-31",70.0667,70.4831,68.8825,70.3258,766500.0],["2024-06-03",70.3258,71.2418,69.2896,69.8169,437700.0],["2024-06-04",69.2988,69.5949,66.847,67.4484,465500.0],["2024-06-05",68.059,69.0027,66.9673,68.5679,637200.0],["2024-06-06",68.5305,69.5299,67.1491,67.6899,479800.0],["2024-06-07",68.297,68.9135,67.6992,68.325,415900.0],["2024-06-10",67.5311,68.8201,67.1762,68.5585,610100.0],["2024-06-11",68.2877,68.4465,66.1814,66.3262,699900.0],["2024-06-12",67.5871,69.0349,67.447,68.4838,638800.0],["2024-06-13",68.1196,68.3251,66.485,68.0635,903500.0],["2024-06-14",66.7092,67.1949,64.4021,64.6356,814300.0],["2024-06-17",64.6356,66.7278,63.9911,66.6624,741300.0],["2024-06-18",66.513,67.9374,66.2403,66.7559,674600.0],["2024-06-20",66.8399,67.8954,66.6438,67.7833,707600.0],["2024-06-21",67.5218,67.8533,66.924,67.802,3169700.0],["2024-06-24",67.8393,69.5767,67.5124,68.6053,633500.0],["2024-06-25",68.3811,68.9322,67.9794,68.4838,485400.0],["2024-06-26",68.1009,68.4838,67.5871,68.0355,624100.0],["2024-06-27",67.9608,68.5118,67.1949,68.4091,472500.0],["2024-06-28",69.4179,71.2299,68.9228,69.3618,945000.0],["2024-07-01",69.9409,70.6788,68.8481,70.0437,479900.0],["2024-07-02",69.5953,70.6601,69.5739,70.5014,444000.0],["2024-07-03",70.9497,71.3784,70.2585,70.3706,307200.0],["2024-07-05",70.3799,70.4733,68.3531,68.9695,529700.0],["2024-07-08",69.3058,70.1324,68.1382,68.4184,656700.0],["2024-07-09",67.8954,69.7915,67.1295,68.7173,548400.0],["2024-07-10",69.8008,71.8183,69.3712,71.809,549100.0],["2024-07-11",73.154,73.7518,72.3134,72.5656,727200.0],["2024-07-12",72.6496,73.9666,72.1294,72.7804,518200.0],["2024-07-15",73.6678,76.7127,72.9672,75.7133,1155800.0],["2024-07-16",76.2083,78.3753,75.5872,77.572,951600.0],["2024-07-17",76.7408,78.5341,76.5539,77.5814,793100.0],["2024-07-18",77.5627,79.7764,76.3204,76.7314,604000.0],["2024-07-19",76.7501,77.6318,76.2457,76.8622,505400.0],["2024-07-22",77.2451,78.7956,76.3951,78.5528,606900.0],["2024-07-23",78.2726,80.4022,77.6374,79.8604,794000.0],["2024-07-24",79.3654,80.4115,77.7775,77.8149,616500.0],["2024-07-25",78.1885,81.084,78.0858,79.683,1010500.0],["2024-07-26",81.0747,82.3076,80.4582,82.0461,689300.0],["2024-07-29",82.4664,82.8494,80.9626,81.4296,623000.0],["2024-07-30",82.1208,83.3584,81.551,81.962,546600.0],["2024-07-31",82.6626,83.718,81.2634,82.2516,547900.0],["2024-08-01",82.6626,82.9615,77.8383,79.2813,726500.0],["2024-08-02",76.3484,76.3484,70.5761,71.1178,1189500.0],["2024-08-05",66.1954,66.6438,62.137,64.5422,1812900.0],["2024-08-06",64.8504,69.3525,64.5609,68.9508,1388500.0],["2024-08-07",70.3612,71.3793,68.5492,69.5393,1358800.0],["2024-08-08",74.2002,78.3193,73.8265,76.4512,1187800.0],["2024-08-09",75.9281,77.4599,74.7326,77.133,844500.0],["2024-08-12",77.5067,78.5808,76.1429,76.4232,636500.0],["2024-08-13",77.077,79.2907,77.0499,79.244,644200.0],["2024-08-14",79.4868,80.1967,78.7209,79.1132,588200.0],["2024-08-15",81.8686,82.3357,80.8132,81.7098,557500.0],["2024-08-16",81.7565,83.8862,81.495,83.7087,952500.0],["2024-08-19",83.7274,83.7274,82.2152,82.8027,447000.0],["2024-08-20",82.4571,82.7326,78.6555,78.7583,591300.0],["2024-08-21",79.0198,79.3561,77.5814,77.9083,755100.0],["2024-08-22",77.9083,79.2066,77.2264,78.4874,799900.0],["2024-08-23",78.9731,81.5697,78.3286,81.4109,736300.0],["2024-08-26",82.0367,82.1955,79.9352,80.0005,442100.0],["2024-08-27",79.5709,81.6912,79.2038,80.6731,485500.0],["2024-08-28",80.122,81.1214,79.7764,80.5049,568400.0],["2024-08-29",81.1588,82.3403,80.2621,81.495,455300.0],["2024-08-30",82.2796,84.157,81.9321,84.0356,673100.0],["2024-09-03",82.6906,82.8587,79.3,80.0192,669600.0],["2024-09-04",80.3275,80.4956,78.4594,78.8797,398500.0],["2024-09-05",79.8121,81.1401,79.5578,79.9251,555300.0],["2024-09-06",81.2155,81.9972,76.2425,76.478,741300.0],["2024-09-09",76.9772,77.8907,75.8752,75.8846,725800.0],["2024-09-10",76.2613,76.2708,73.2474,74.5754,644100.0],["2024-09-11",74.0104,75.3101,72.9178,75.0558,537600.0],["2024-09-12",75.5173,77.5234,75.263,77.4952,531700.0],["2024-09-13",78.1733,79.5201,77.9284,78.7384,673100.0],["2024-09-16",79.2564,80.5091,78.7573,80.1041,501500.0],["2024-09-17",81.1778,82.5341,80.6033,80.8576,573400.0],["2024-09-18",80.8576,83.7585,80.7822,82.0066,640700.0],["2024-09-19",84.2482,86.6688,83.8244,86.6217,822100.0],["2024-09-20",85.7363,86.8854,84.8604,84.8604,3480600.0],["2024-09-23",85.5668,87.2621,85.0526,85.2842,562100.0],["2024-09-24",85.2843,85.6375,83.8903,84.4178,493300.0],["2024-09-25",84.4272,84.7191,83.8103,84.4366,415400.0],["2024-09-26",85.4538,86.3674,84.8039,85.0676,328500.0],["2024-09-27",85.5103,87.0078,84.2953,86.0377,595200.0],["2024-09-30",85.2089,86.1413,84.1823,85.9247,431500.0],["2024-10-01",85.7081,86.1884,83.0427,85.0017,378400.0],["2024-10-02",85.0111,87.5918,84.7191,86.1696,498900.0],["2024-10-03",85.6516,87.0596,84.7662,86.8854,366100.0],["2024-10-04",89.4849,91.2179,89.3106,90.9353,461400.0],["2024-10-07",90.8882,91.9337,90.2666,91.2461,496700.0],["2024-10-08",91.5946,92.6401,90.261,91.6323,544900.0],["2024-10-09",91.4439,94.1423,91.0389,93.2805,594900.0],["2024-10-10",93.2805,93.2805,90.5963,92.3481,668500.0],["2024-10-11",92.4329,94.4484,92.1013,93.2523,564400.0],["2024-10-14",93.4972,94.0529,92.6966,93.7326,585900.0],["2024-10-15",93.6855,94.9165,92.8755,93.2052,926900.0],["2024-10-16",94.844,94.9193,93.4689,94.1659,670800.0],["2024-10-17",94.844,95.8141,94.1941,94.5991,629000.0],["2024-10-18",94.6556,94.6556,92.4263,92.8473,541600.0],["2024-10-21",92.9509,92.9509,91.0954,91.7453,537000.0],["2024-10-22",91.2932,93.29,90.8129,93.1675,407900.0],["2024-10-23",92.5082,93.4312,90.8223,92.009,387200.0],["2024-10-24",92.7625,93.695,91.4863,93.695,495800.0],["2024-10-25",94.5426,95.0041,91.6982,92.5365,481400.0],["2024-10-28",93.2146,96.2944,92.8284,95.4656,615900.0],["2024-10-29",94.844,96.4169,94.439,96.0401,1094500.0],["2024-10-30",95.3526,97.9992,95.3526,96.7936,515300.0],["2024-10-31",96.3415,96.4075,94.1094,94.1376,613100.0],["2024-11-01",94.6274,95.557,92.3858,92.6024,526800.0],["2024-11-04",92.5836,93.5348,91.9177,92.4894,612100.0],["2024-11-05",92.9509,95.2867,92.9509,94.5709,523600.0],["2024-11-06",102.3976,108.3972,102.3976,107.1257,1899300.0],["2024-11-07",104.0835,107.3941,101.2486,104.5356,1126100.0],["2024-11-08",104.0647,105.0159,100.6213,101.9926,703100.0],["2024-11-11",104.6109,108.5196,103.9893,106.7019,775800.0],["2024-11-12",106.6642,107.8038,103.1888,103.5655,657400.0],["2024-11-13",103.9705,105.7412,101.7572,101.9079,642200.0],["2024-11-14",100.8907,102.0491,93.1487,94.6462,1099600.0],["2024-11-15",94.731,95.5692,93.1958,94.7781,924700.0],["2024-11-18",94.3448,95.6917,94.2497,94.9758,528000.0],["2024-11-19",93.0639,94.2224,92.447,93.6761,590800.0],["2024-11-20",93.0168,94.2883,91.8348,92.8096,548600.0],["2024-11-21",93.7703,94.1659,91.4439,93.1393,619700.0],["2024-11-22",93.0733,96.1438,93.0639,95.9554,717000.0],["2024-11-25",97.0103,97.6319,95.7482,97.208,927000.0],["2024-11-26",96.2285,96.7136,94.4625,96.4734,422800.0],["2024-11-27",96.4734,97.4153,94.0434,94.3072,903800.0],["2024-11-29",96.0025,96.2756,94.2318,94.3637,336900.0],["2024-12-02",95.7482,96.0119,94.1329,94.5426,720800.0],["2024-12-03",95.7199,95.7811,92.7154,93.224,399400.0],["2024-12-04",93.8645,94.3448,92.932,93.8268,538700.0],["2024-12-05",93.6371,94.1683,91.3654,93.1249,703900.0],["2024-12-06",93.675,93.675,91.6262,92.8119,795100.0],["2024-12-09",93.5612,93.7557,89.4447,89.4636,717800.0],["2024-12-10",89.4447,89.6344,85.2428,85.2522,751000.0],["2024-12-11",86.2577,86.5327,84.6926,85.9352,948700.0],["2024-12-12",85.9162,88.0703,85.8166,86.988,727500.0],["2024-12-13",88.3254,88.8566,86.1723,86.8363,571500.0],["2024-12-16",86.9311,87.8986,85.8925,87.6899,816400.0],["2024-12-17",86.4664,87.5097,85.6601,85.717,997000.0],["2024-12-18",86.4379,86.7414,79.675,80.5382,885900.0],["2024-12-19",82.6154,83.469,81.6536,81.885,655700.0],["2024-12-20",80.1967,84.9582,80.1967,83.7346,1956100.0],["2024-12-23",83.2035,84.5883,82.7672,84.5124,341200.0],["2024-12-24",84.5029,85.2143,84.0666,84.8918,184700.0],["2024-12-26",84.133,85.5937,83.9718,85.2238,268200.0],["2024-12-27",84.133,85.0626,82.568,83.488,275200.0],["2024-12-30",82.0463,83.194,81.1452,82.255,246200.0],["2024-12-31",82.568,83.6777,82.2739,82.5964,413400.0],["2025-01-02",83.4501,84.9108,82.9758,83.2509,593000.0],["2025-01-03",83.9338,84.8254,83.2983,84.759,471300.0],["2025-01-06",85.385,87.1588,84.4176,85.3186,613500.0],["2025-01-07",85.6411,86.049,83.5639,85.2333,642500.0],["2025-01-08",84.6737,85.8498,83.0422,84.0476,696800.0],["2025-01-10",81.3823,82.0083,79.1154,80.1967,622300.0],["2025-01-13",78.9067,81.3776,78.9067,81.0503,620100.0],["2025-01-14",82.2455,84.4157,82.0605,84.1804,650700.0],["2025-01-15",87.2441,87.7848,86.4426,87.4433,490100.0],["2025-01-16",87.0924,88.2306,86.4284,87.671,488200.0],["2025-01-17",88.9894,89.1601,87.3295,87.8132,444800.0],["2025-01-21",88.6859,91.4176,88.2429,90.7631,680400.0],["2025-01-22",90.6114,91.3132,89.881,90.2414,418600.0],["2025-01-23",90.3647,91.299,89.9189,90.3173,548400.0],["2025-01-24",89.9948,90.8864,87.8369,88.2685,478700.0],["2025-01-27",86.9785,89.549,86.8363,88.7523,570500.0],["2025-01-28",88.2685,93.547,88.2685,90.3742,547800.0],["2025-01-29",90.3742,92.8973,89.5964,91.4745,510600.0],["2025-01-30",92.7265,93.2577,91.2848,91.7685,425200.0],["2025-01-31",91.5314,92.3661,88.6195,89.3878,501100.0],["2025-02-03",86.2956,87.3864,84.6073,86.1154,422100.0],["2025-02-04",86.6181,87.7516,86.0111,86.3999,455600.0],["2025-02-05",86.8363,87.1683,85.6127,87.1303,505100.0],["2025-02-06",87.9745,88.6337,86.8031,87.9271,367700.0],["2025-02-07",88.3065,88.9989,87.2252,88.4677,463200.0],["2025-02-10",88.8756,89.1535,86.6181,88.1452,429200.0],["2025-02-11",87.3674,88.3444,86.6371,87.3864,354000.0],["2025-02-12",86.4853,87.4718,85.9447,86.9406,436400.0],["2025-02-13",86.9975,88.4013,85.2048,88.1168,471100.0],["2025-02-14",88.3823,91.8065,88.3823,91.6832,638200.0],["2025-02-18",92.5273,92.9731,91.3559,92.8403,750700.0],["2025-02-19",90.9054,92.295,88.4298,88.7618,964700.0],["2025-02-20",91.4271,92.0436,80.1682,80.9934,1248000.0],["2025-02-21",82.5964,83.7346,76.9812,77.4934,1357500.0],["2025-02-24",78.423,80.9271,77.9582,79.3146,997000.0],["2025-02-25",80.007,81.8518,78.9589,80.5002,928500.0],["2025-02-26",81.1073,84.1283,81.1073,82.6438,828200.0],["2025-02-27",83.4122,85.5178,83.2604,84.1425,799500.0],["2025-02-28",84.2753,86.9975,84.2326,86.9121,1118500.0],["2025-03-03",87.2631,89.2929,83.2993,84.0097,1405500.0],["2025-03-04",81.6669,83.0327,77.7154,80.0354,1100100.0],["2025-03-05",80.8512,83.36,79.9785,83.1181,858000.0],["2025-03-06",81.1262,82.0178,78.1574,79.03,868700.0],["2025-03-07",78.0436,80.671,76.6398,80.1303,799400.0],["2025-03-10",77.4081,78.9541,75.6154,77.0097,1092200.0],["2025-03-11",77.3545,79.8261,76.0134,77.7281,935000.0],["2025-03-12",80.123,80.2763,75.4099,77.1534,1289200.0],["2025-03-13",77.1821,78.255,75.3429,76.023,1009200.0],["2025-03-14",77.4791,79.4218,76.569,79.28,755900.0],["2025-03-17",77.0959,80.0512,75.9943,79.8548,1697000.0],["2025-03-18",79.6536,80.5541,78.1401,79.1747,891000.0],["2025-03-19",79.6441,81.4163,78.6382,80.602,1324700.0],["2025-03-20",79.4716,82.0293,79.4716,80.7457,1326200.0],["2025-03-21",79.2417,82.2688,78.9639,81.9815,8558600.0],["2025-03-24",82.2976,85.114,81.1097,84.6925,1051200.0],["2025-03-25",85.0756,86.503,84.6637,84.9415,905600.0],["2025-03-26",85.4205,86.5317,83.3801,83.9644,660800.0],["2025-03-27",83.8016,83.8016,81.5887,82.1347,786700.0],["2025-03-28",81.4258,82.6137,78.7244,79.6345,713400.0],["2025-03-31",77.345,81.2678,77.163,80.2571,1005500.0],["2025-04-01",80.123,81.3588,78.9687,80.9277,954500.0],["2025-04-02",79.5578,83.6531,79.5578,83.5142,806400.0],["2025-04-03",77.0001,78.073,72.6893,72.8043,1177300.0],["2025-04-04",68.733,68.9437,63.129,67.3919,1681400.0],["2025-04-07",63.5888,71.2696,61.9804,68.187,1345000.0],["2025-04-08",72.0379,73.1396,66.022,67.5835,1027100.0],["2025-04-09",65.658,75.6207,63.9432,74.3083,1463900.0],["2025-04-10",71.9996,71.9996,66.932,68.1582,1057500.0],["2025-04-11",67.5356,69.2474,65.8496,69.0108,828900.0],["2025-04-14",71.0512,71.3195,68.6947,69.8059,849700.0],["2025-04-15",70.2849,71.9517,69.394,69.8059,902700.0],["2025-04-16",69.2886,70.3711,67.9187,68.6276,815100.0],["2025-04-17",68.2732,70.2465,68.2732,69.4514,551600.0],["2025-04-21",68.8767,69.4036,66.9033,67.5451,536400.0],["2025-04-22",69.2024,70.2465,68.436,69.7005,527000.0],["2025-04-23",72.4881,74.9501,71.2045,71.2716,585200.0],["2025-04-24",71.6068,73.5994,70.8644,73.1683,611400.0],["2025-04-25",73.0917,74.0975,72.6941,73.5323,376400.0],["2025-04-28",73.609,75.5823,73.609,74.5956,628400.0],["2025-04-29",73.8197,76.205,73.5323,75.9847,585100.0],["2025-04-30",73.5228,74.883,71.9996,74.634,576800.0],["2025-05-01",75.4003,75.8937,74.3178,74.5669,545400.0],["2025-05-02",75.7356,78.461,75.635,78.188,490700.0],["2025-05-05",76.5882,78.3987,76.4445,77.8239,638200.0],["2025-05-06",76.205,78.826,76.1523,78.3508,442600.0],["2025-05-07",79.1555,79.8452,78.3316,79.577,992900.0],["2025-05-08",81.7515,83.9165,80.808,81.2726,785700.0],["2025-05-09",81.3875,82.2133,80.2667,80.8607,609000.0],["2025-05-12",85.6408,86.1677,82.743,83.495,591000.0],["2025-05-13",84.7404,86.3306,83.9357,85.478,511700.0],["2025-05-14",84.9415,86.048,82.5275,82.5658,764100.0],["2025-05-15",81.9144,82.5371,80.9948,81.6174,539900.0],["2025-05-16",81.742,82.1817,81.3684,81.6366,750700.0],["2025-05-19",80.2571,82.0102,79.4965,81.7132,503400.0],["2025-05-20",81.5121,82.4796,81.1864,81.4642,615700.0],["2025-05-21",80.2763,80.7265,77.9006,77.9581,802300.0],["2025-05-22",78.2358,78.3508,77.345,77.8431,636700.0],["2025-05-23",75.5153,77.6994,75.4482,77.5174,586700.0],["2025-05-27",78.7723,80.6595,77.9629,80.6403,643700.0],["2025-05-28",80.7553,80.7553,78.5999,78.6574,408100.0],["2025-05-29",79.3567,79.5473,78.3221,79.3279,482800.0],["2025-05-30",78.4275,78.9735,77.4216,78.4658,950000.0],["2025-06-02",78.3987,79.3854,77.3929,79.1651,782900.0],["2025-06-03",79.8261,81.5887,78.8202,80.8798,1480100.0],["2025-06-04",80.6307,81.3205,79.1076,79.1363,637800.0],["2025-06-05",79.1267,79.4716,77.6036,78.3125,652800.0],["2025-06-06",80.056,80.4708,79.1842,79.9889,671600.0],["2025-06-09",80.3146,80.5541,79.3758,79.5387,567400.0],["2025-06-10",79.6057,81.0906,79.0597,80.6882,611700.0],["2025-06-11",80.9469,81.8952,80.123,80.2188,605700.0],["2025-06-12",79.3774,80.3716,79.1162,80.0737,788100.0],["2025-06-13",78.6907,79.5418,77.6171,78.7777,781400.0],["2025-06-16",79.4064,81.6599,79.3725,80.9926,954900.0],["2025-06-17",80.4026,82.0662,79.5031,81.186,737100.0],["2025-06-18",80.9926,83.8603,80.1995,83.043,719400.0],["2025-06-20",83.5846,84.0199,81.2054,81.8824,1960000.0],["2025-06-23",81.4955,82.2499,79.5998,82.1145,482300.0],["2025-06-24",83.7394,84.8323,83.5363,83.8168,679700.0],["2025-06-25",83.8458,84.1553,83.3158,83.7297,438300.0],["2025-06-26",84.3874,85.9688,84.0692,85.7415,458200.0],["2025-06-27",86.2638,87.3219,85.9011,86.5636,781100.0],["2025-06-30",86.4379,87.2648,85.5161,85.8769,605400.0],["2025-07-01",85.1128,87.1294,85.1031,86.3315,469700.0],["2025-07-02",87.2406,87.2406,84.7453,85.2289,678100.0],["2025-07-03",85.7221,86.6023,85.5384,86.0413,255600.0],["2025-07-07",85.8575,87.966,84.6969,85.1418,664100.0],["2025-07-08",86.0993,87.231,85.7366,85.993,526600.0],["2025-07-09",86.4185,86.9785,82.482,82.9173,708100.0],["2025-07-10",83.6814,85.1128,83.0914,85.0064,553700.0],["2025-07-11",83.9812,84.7356,83.4783,84.1746,329400.0],["2025-07-14",84.4261,85.2095,83.7587,85.1902,384200.0],["2025-07-15",85.0161,85.519,82.0662,82.0662,582100.0],["2025-07-16",82.6078,83.9328,81.8921,83.5073,561000.0],["2025-07-17",83.1881,85.9301,83.1542,85.6254,621700.0],["2025-07-18",85.7802,86.0607,84.6002,84.6292,491000.0],["2025-07-21",84.5615,85.3691,84.0005,84.4261,522400.0],["2025-07-22",84.6195,86.138,84.1737,85.6157,499600.0],["2025-07-23",86.8054,87.0375,85.8933,86.5152,299700.0],["2025-07-24",86.022,86.7183,84.6969,84.7453,339600.0],["2025-07-25",85.0741,85.3546,84.3806,85.2869,357300.0],["2025-07-28",85.2869,85.6738,84.8517,85.0935,418100.0],["2025-07-29",85.9543,86.6797,84.8226,85.3643,459900.0],["2025-07-30",85.3643,85.4368,82.453,83.1494,609600.0],["2025-07-31",82.2306,84.7163,82.2306,84.6872,715800.0],["2025-08-01",82.9463,83.6814,79.9383,81.3021,660100.0],["2025-08-04",81.9694,82.158,80.9249,81.8727,564300.0],["2025-08-05",82.5401,84.3681,81.6416,83.6233,1102000.0],["2025-08-06",85.6157,91.4818,85.403,89.6586,1367700.0],["2025-08-07",90.3357,90.4952,85.4078,86.0026,881000.0],["2025-08-08",85.7512,87.7049,85.3062,87.5888,621500.0],["2025-08-11",88.2175,89.2427,87.5211,88.5463,571300.0],["2025-08-12",89.3975,91.9363,88.8171,91.1964,505400.0],["2025-08-13",91.535,93.3775,91.5108,93.2469,542800.0],["2025-08-14",92.3087,93.392,91.6317,93.2856,489200.0],["2025-08-15",93.6918,93.7208,91.2738,91.3415,418300.0],["2025-08-18",90.4517,91.1384,89.9584,90.8773,516900.0],["2025-08-19",90.8773,93.5467,90.621,92.5989,518700.0],["2025-08-20",92.4248,93.2372,91.7913,93.1308,454500.0],["2025-08-21",92.5118,92.831,91.6413,92.3087,423300.0],["2025-08-22",93.0438,96.3419,92.536,95.2393,555600.0],["2025-08-25",94.9685,95.7519,94.4462,94.5042,458900.0],["2025-08-26",93.9723,95.7519,93.9723,95.307,638500.0],["2025-08-27",95.1716,95.5004,94.4365,94.6396,445300.0],["2025-08-28",94.9201,95.0845,94.2528,95.0168,434800.0],["2025-08-29",95.307,96.2355,95.0217,95.5585,395800.0],["2025-09-02",94.0787,94.3978,92.3426,93.9723,497700.0],["2025-09-03",93.7788,94.8911,92.802,93.5274,348900.0],["2025-09-04",94.0206,95.2877,93.3765,94.9395,365300.0],["2025-09-05",94.6203,95.5846,91.6123,92.2894,449500.0],["2025-09-08",92.2313,92.8697,89.7698,92.802,1021400.0],["2025-09-09",92.8503,94.306,92.7053,93.3049,381900.0],["2025-09-10",92.7246,94.1077,92.3184,93.6918,313400.0],["2025-09-11",94.069,95.9357,93.745,95.7712,546400.0],["2025-09-12",95.4521,96.2355,94.4849,94.5719,596000.0],["2025-09-15",94.3867,94.9035,92.84,94.3769,633100.0],["2025-09-16",93.7138,93.7625,90.6713,91.5099,693100.0],["2025-09-17",91.5294,95.5959,91.1003,94.3867,1032700.0],["2025-09-18",94.5329,97.2732,94.2014,97.1074,888800.0],["2025-09-19",99.009,100.1011,96.9123,98.2873,3977700.0],["2025-09-22",97.7022,100.1889,96.649,99.9256,928400.0],["2025-09-23",100.4619,101.8077,99.1845,99.6428,874100.0],["2025-09-24",100.0134,101.1056,99.7013,99.7013,551600.0],["2025-09-25",99.3308,100.3644,98.2873,99.6331,480300.0],["2025-09-26",99.7111,101.5005,99.6428,101.2226,547900.0],["2025-09-29",101.5054,101.6565,98.9017,99.5258,439400.0],["2025-09-30",99.4088,100.6765,97.5755,98.7164,420300.0],["2025-10-01",97.7705,99.6184,97.556,98.7262,373400.0],["2025-10-02",98.7067,99.3649,97.829,98.7554,301700.0],["2025-10-03",99.1162,101.6809,99.1162,101.2421,855200.0],["2025-10-06",101.6224,102.0174,99.0382,99.0967,589500.0],["2025-10-07",99.0285,99.8427,97.79,98.1216,410700.0],["2025-10-08",99.7306,100.0036,97.9285,98.3848,304700.0],["2025-10-09",97.634,99.0675,96.8051,97.5072,442000.0],["2025-10-10",97.6437,98.9456,92.3827,92.5631,634000.0],["2025-10-13",93.9283,95.7568,92.9629,93.1092,482200.0],["2025-10-14",91.822,97.3707,91.0126,97.0294,455300.0],["2025-10-15",97.3609,98.4921,94.7036,95.4496,395100.0],["2025-10-16",94.923,95.6329,91.7829,92.2413,382900.0],["2025-10-17",92.329,94.2794,91.783,93.8796,338200.0],["2025-10-20",94.3476,95.6983,94.0746,95.4203,308200.0],["2025-10-21",95.0205,97.1366,95.0205,95.4983,393500.0],["2025-10-22",96.1517,96.6393,93.8796,94.8157,296200.0],["2025-10-23",94.4061,95.9274,94.3671,95.3131,267800.0],["2025-10-24",96.298,97.7656,96.0054,96.8441,360700.0],["2025-10-27",98.0045,98.7359,96.7904,97.3804,428800.0],["2025-10-28",97.4194,98.5799,95.9079,96.3175,369600.0],["2025-10-29",95.3716,97.3512,94.5329,95.4398,524600.0],["2025-10-30",94.9523,97.3609,94.3867,96.142,587400.0],["2025-10-31",95.4106,99.555,94.962,98.3068,643600.0],["2025-11-03",97.4584,97.9363,95.4203,97.1561,506200.0],["2025-11-04",95.9079,98.5116,95.4691,98.0533,728700.0],["2025-11-05",97.5267,97.5267,90.9911,91.3344,949200.0],["2025-11-06",92.5338,93.2262,89.3645,89.8424,952900.0],["2025-11-07",89.7546,91.1345,87.7653,90.5737,723400.0],["2025-11-10",92.9922,93.0897,90.5542,90.7785,498800.0],["2025-11-11",91.0711,92.6801,90.4567,91.2174,426600.0],["2025-11-12",91.3734,93.4456,91.3734,92.2705,592100.0],["2025-11-13",92.8556,93.9722,91.5587,91.8902,486200.0],["2025-11-14",91.5587,92.6996,90.6859,92.1243,419600.0],["2025-11-17",90.8761,91.3539,87.619,88.3699,452600.0],["2025-11-18",87.8238,90.4177,87.4434,89.1792,437000.0],["2025-11-19",89.3743,90.8273,89.189,90.3104,402100.0],["2025-11-20",91.0808,92.4948,88.9062,89.5401,390200.0],["2025-11-21",89.8716,92.7191,89.6571,91.5099,471800.0],["2025-11-24",91.3539,93.3432,91.2661,92.2608,1220000.0],["2025-11-25",92.9532,96.0249,92.7045,94.6987,515400.0],["2025-11-26",94.5037,96.8246,94.1234,95.4203,699900.0],["2025-11-28",95.4203,96.22,95.2009,95.5764,227200.0],["2025-12-01",95.5666,96.6393,95.2448,95.3716,523900.0],["2025-12-02",96.3468,96.493,94.9425,95.0498,469800.0],["2025-12-03",95.2253,97.829,95.0595,97.4877,526400.0],["2025-12-04",97.3992,98.3528,96.309,96.485,350300.0],["2025-12-05",95.9443,97.409,95.9443,96.6226,488000.0],["2025-12-08",97.9104,97.9792,96.6816,96.9077,530000.0],["2025-12-09",97.8416,99.8263,97.2763,98.9524,351200.0],["2025-12-10",98.5985,102.2456,98.5985,101.7541,571100.0],["2025-12-11",102.3832,104.9057,101.8327,104.1035,512700.0],["2025-12-12",104.9981,105.2635,102.8452,104.0249,447400.0],["2025-12-15",104.6737,105.7796,104.0445,104.3886,714500.0],["2025-12-16",104.8113,105.3372,103.9069,104.8998,605600.0],["2025-12-17",105.1259,106.1187,104.0937,104.9883,678700.0],["2025-12-18",105.5584,106.5316,104.7966,105.6174,464000.0],["2025-12-19",105.6076,106.8265,105.2832,105.8632,1433400.0],["2025-12-22",105.9025,107.1509,105.1308,105.7747,334300.0],["2025-12-23",106.1482,106.7676,105.6371,105.7354,330000.0],["2025-12-24",106.0303,107.3082,105.3815,106.6594,183900.0],["2025-12-26",106.6594,107.0172,105.8238,106.3743,166100.0],["2025-12-29",106.4137,106.7184,105.3648,105.8337,257600.0],["2025-12-30",105.8927,106.2269,105.2242,105.7354,227700.0],["2025-12-31",106.0696,106.0696,104.7523,104.8408,247100.0],["2026-01-02",104.6639,105.8926,103.15,105.6371,288000.0],["2026-01-05",104.7228,109.1858,104.7228,107.8489,511100.0],["2026-01-06",108.6943,115.143,108.6746,111.4566,1104500.0],["2026-01-07",110.857,113.4129,110.567,113.0492,573500.0],["2026-01-08",113.4915,115.8017,113.2851,115.2905,661200.0],["2026-01-09",114.7498,116.1703,113.8729,115.3691,400600.0],["2026-01-12",112.7837,114.2435,112.1566,113.3736,476900.0],["2026-01-13",113.5996,114.0322,110.5227,110.8668,343900.0],["2026-01-14",110.9946,112.2332,110.5031,110.8865,354900.0],["2026-01-15",111.4763,112.9803,111.0978,112.8919,500700.0],["2026-01-16",112.4397,113.9762,111.4468,111.6139,545400.0],["2026-01-20",109.3824,112.3168,108.247,108.537,544600.0],["2026-01-21",108.3601,112.6658,108.3601,112.3119,455400.0],["2026-01-22",112.8526,115.4674,112.8526,114.1305,661100.0],["2026-01-23",113.4129,113.5898,110.1984,111.4271,406300.0],["2026-01-26",111.4075,113.3146,110.9848,112.2922,338600.0],["2026-01-27",112.5675,113.9093,111.6877,113.3637,418000.0],["2026-01-28",113.5407,114.8973,113.2851,114.0125,397000.0],["2026-01-29",114.278,116.5389,113.9929,116.0572,531500.0],["2026-01-30",115.0152,117.7284,115.0152,116.9026,701400.0],["2026-02-02",116.421,120.3285,116.421,120.1368,590200.0],["2026-02-03",120.7463,121.5131,115.7378,116.4308,723100.0],["2026-02-04",115.9,117.0403,113.8159,115.4871,629600.0],["2026-02-05",115.1823,117.0796,113.58,114.1895,830500.0],["2026-02-06",115.6935,118.446,114.853,117.6596,434000.0],["2026-02-09",117.3745,118.8097,116.7749,116.9321,462300.0],["2026-02-10",116.6569,118.7999,115.895,116.7257,358000.0],["2026-02-11",118.0528,118.8982,112.1281,112.479,568000.0],["2026-02-12",113.0491,115.1578,107.4852,110.2082,597900.0],["2026-02-13",110.1787,112.9951,108.6648,111.8695,627400.0],["2026-02-17",112.8526,114.5139,112.017,113.8159,535100.0],["2026-02-18",113.6783,115.7329,113.6783,114.9464,953200.0],["2026-02-19",113.2458,117.7677,111.0831,111.8105,1065000.0],["2026-02-20",111.0929,115.1528,109.8169,113.6586,1001600.0],["2026-02-23",114.1403,115.1283,106.7381,108.0455,995800.0],["2026-02-24",108.2126,110.6948,106.5414,107.5343,726100.0],["2026-02-25",108.999,111.0831,107.9177,111.0044,551000.0],["2026-02-26",112.2234,115.1725,111.6827,114.8579,532800.0],["2026-02-27",112.2332,113.5554,107.3328,107.6228,868400.0],["2026-03-02",105.7648,110.7882,104.6933,109.9231,644000.0],["2026-03-03",107.0723,110.0804,104.8506,109.1268,535200.0],["2026-03-04",110.2967,113.2359,109.5692,112.882,563900.0],["2026-03-05",111.7221,112.8378,108.3699,109.6085,624800.0],["2026-03-06",105.0178,107.7014,102.2554,107.5933,748400.0],["2026-03-09",105.3716,108.7631,103.9757,107.7014,1304400.0],["2026-03-10",107.8096,109.9526,105.7206,107.0231,564100.0],["2026-03-11",106.6693,107.8341,104.8064,105.3913,620100.0],["2026-03-12",104.4672,104.4672,101.9507,102.9337,504400.0],["2026-03-13",102.8944,105.0866,102.2357,102.914,865100.0],["2026-03-16",104.5204,105.8342,102.5571,102.6364,527500.0],["2026-03-17",104.5105,105.7797,102.7852,102.9438,503700.0],["2026-03-18",102.0316,104.1287,101.8729,102.2596,841400.0],["2026-03-19",102.8744,103.0578,100.3608,101.6548,447900.0],["2026-03-20",101.7341,102.6364,100.7425,102.1803,1240100.0],["2026-03-23",102.0018,106.4539,102.0018,103.628,675300.0],["2026-03-24",102.5373,106.5531,102.4381,105.6012,681900.0],["2026-03-25",107.0489,108.3379,105.6755,106.8406,387900.0],["2026-03-26",106.1763,107.4554,103.8164,105.0459,528400.0],["2026-03-27",103.4693,103.6379,100.2319,100.5442,479100.0],["2026-03-30",101.4069,103.7569,100.6533,102.1208,614200.0],["2026-03-31",104.1932,105.4772,101.6548,104.8278,593500.0],["2026-04-01",105.5615,106.9299,103.9254,103.9453,475100.0],["2026-04-02",101.6151,104.2775,100.7425,102.8248,477700.0],["2026-04-06",102.8744,105.1252,101.7936,105.0062,485100.0],["2026-04-07",102.7257,104.1436,101.1689,102.4381,586000.0],["2026-04-08",106.8605,108.675,106.087,106.801,709200.0],["2026-04-09",103.5883,104.7881,101.744,102.4778,751400.0],["2026-04-10",100.2269,102.5224,99.8799,100.7624,525100.0],["2026-04-13",99.8501,103.6081,99.7956,103.3702,521700.0],["2026-04-14",103.7172,105.036,103.4495,104.1733,541700.0],["2026-04-15",104.917,107.1678,104.917,106.5828,487800.0],["2026-04-16",106.7216,107.4653,104.1386,105.2244,543700.0],["2026-04-17",106.9497,109.8451,106.2804,108.7643,565500.0],["2026-04-20",108.1991,110.6185,108.1991,110.4697,495700.0],["2026-04-21",110.8267,112.443,109.5178,110.787,674400.0],["2026-04-22",111.3126,111.6051,110.2813,111.0944,415500.0],["2026-04-23",111.1638,112.5322,109.9987,112.4429,464900.0],["2026-04-24",112.4429,113.1668,109.7162,112.1752,357600.0],["2026-04-27",112.6115,115.14,112.5322,113.3453,443000.0],["2026-04-28",111.8282,115.3581,111.8282,114.5153,365400.0],["2026-04-29",114.1782,115.7548,113.7915,114.2377,554300.0],["2026-04-30",112.8693,117.2024,112.4529,114.7929,584200.0],["2026-05-01",116.9545,116.9545,113.1866,113.2263,558900.0],["2026-05-04",112.8495,113.9501,111.5505,112.4628,667300.0],["2026-05-05",113.3948,116.2505,107.0885,107.5546,1303900.0],["2026-05-06",104.1039,114.4955,103.6379,113.9303,1020400.0],["2026-05-07",114.317,115.1102,108.7742,109.1609,706800.0],["2026-05-08",109.5872,112.7008,109.26,111.8282,694700.0],["2026-05-11",112.5917,112.5917,108.437,108.7147,505500.0],["2026-05-12",108.8039,109.1658,106.2358,108.1594,580300.0],["2026-05-13",107.3364,108.8188,106.7811,107.3761,423800.0],["2026-05-14",108.5659,111.4216,108.1197,110.3805,413400.0],["2026-05-15",109.9839,110.2913,108.4668,108.9031,523200.0],["2026-05-18",109.0518,111.0796,108.8039,109.974,591700.0],["2026-05-19",109.7955,109.9046,107.1183,107.2174,456100.0],["2026-05-20",107.8124,110.0235,106.4341,109.9641,367000.0],["2026-05-21",108.7841,109.4237,106.677,107.2868,585700.0],["2026-05-22",107.3562,108.437,105.7301,106.0474,532100.0],["2026-05-26",106.1168,106.7316,104.7187,105.2839,457900.0],["2026-05-27",105.5913,106.563,102.6067,103.033,448100.0],["2026-05-28",101.6647,103.033,100.8417,101.8828,531300.0],["2026-05-29",101.8828,103.9849,101.387,102.2398,746900.0],["2026-06-01",102.2398,103.747,101.5953,103.7073,1114600.0],["2026-06-02",103.856,106.7316,103.6181,105.5714,657800.0],["2026-06-03",104.3617,104.6195,102.2596,103.4991,503500.0],["2026-06-04",105.1847,106.8406,104.6493,105.0757,565400.0],["2026-06-05",105.7499,107.3463,105.27,106.9497,372600.0],["2026-06-08",107.3067,108.2982,106.3548,106.3746,324400.0],["2026-06-09",107.1579,108.6354,105.393,106.563,380500.0],["2026-06-10",106.9695,109.0003,105.3037,105.74,1137200.0],["2026-06-11",105.5,108.97,105.5,108.2,1063200.0],["2026-06-12",109.55,110.305,108.48,108.69,529200.0],["2026-06-15",109.31,111.52,109.13,109.65,706600.0],["2026-06-16",110.56,111.83,109.705,109.78,699200.0],["2026-06-17",109.86,111.37,107.0,108.39,646200.0],["2026-06-18",108.64,109.425,105.77,106.81,1193600.0],["2026-06-22",107.82,110.12,107.82,109.38,780400.0],["2026-06-23",109.37,110.29,108.79,109.89,374100.0],["2026-06-24",109.39,109.403,106.165,106.88,640100.0],["2026-06-25",109.71,109.74,105.86,106.44,548200.0],["2026-06-26",106.19,108.56,106.19,106.74,954900.0],["2026-06-29",107.98,107.98,104.7,104.91,618100.0],["2026-06-30",105.71,106.19,101.92,102.39,872900.0],["2026-07-01",103.29,104.91,102.465,104.53,579500.0],["2026-07-02",105.69,106.74,103.74,104.47,462800.0],["2026-07-06",105.15,110.43,105.15,109.36,656876.815758],["2026-07-07",110.94,111.33,108.97,109.28,535665.950265],["2026-07-08",108.81,109.57,107.31,108.37,488311.175099],["2026-07-09",109.07,111.06,108.615,110.79,550086.208663],["2026-07-10",116.03,122.8499,115.79,116.76,1414700.715111],["2026-07-13",118.77,120.99,117.85,120.8,803861.808385],["2026-07-14",120.88,121.96,119.55,121.92,720710.155146],["2026-07-15",121.9,125.33,121.74,124.27,672312.747191],["2026-07-16",124.32,125.95,124.1,125.7,637489.579524],["2026-07-17",123.5,126.69,123,125.66,620425.35373],["2026-07-20",125.89,126.3441,122.98,123.02,502729.563334],["2026-07-21",123.73,124.56,122.26,124.22,504712.696433],["2026-07-22",122.61,124.62,122.61,123.75,416664.127544],["2026-07-23",120.36,122.36,115.88,116.28,848518.438694],["2026-07-24",116.99,119.46,116.39,119.28,468217.181076],["2026-07-27",121.07,122.4,120.085,121.05,480408.59797],["2026-07-28",120.79,123.5199,120.35,122.94,526898.260105],["2026-07-29",121.82,123.6748,120.24,120.46,652112.275488],["2026-07-30",121.96,122.73,120.01,121.9,515572.178865],["2026-07-31",123.11,123.29,120.855,122.28,462004.859065],["2026-08-03",122.86,126.43,122.575,126.17,990691.386695],["2026-08-04",137.99,137.99,126.82,133.61,1038514.379174],["2026-08-05",134.29,137.43,133.41,134.56,739816.976965],["2026-08-06",133.51,135.6,132.405,133.34,452114.605772],["2026-08-07",132.49,132.87,129.45,129.96,521595.987911],["2026-08-10",131.57,133.96,130.91,133.71,89334.690478],["2026-08-11",132.36,132.36,129.11,129.16,615609.888255],["2026-08-12",129.24,131.77,129.21,130.66,569576.4078],["2026-08-13",131.58,134.79,130.71,134.38,504483.328913],["2026-08-14",134.91,136.12,134.27,135.32,358671.800117]]}