{"t":"GCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-08-18",19.2,21.22,12.51,15.69,11535900.0],["2022-08-19",26.64,60.0,24.81,48.01,36268800.0],["2022-08-22",54.01,62.0,31.2,41.41,18397500.0],["2022-08-23",32.61,34.9,25.57,26.64,7793900.0],["2022-08-24",26.44,35.7,25.6,29.82,11624800.0],["2022-08-25",30.0,31.728,25.2,25.2,2395600.0],["2022-08-26",25.33,25.749,19.1,19.3,2446600.0],["2022-08-29",18.2,22.28,17.84,19.39,1817400.0],["2022-08-30",18.93,19.8,16.03,16.57,957800.0],["2022-08-31",15.86,16.23,14.041,14.65,1527900.0],["2022-09-01",14.81,26.555,14.6,23.65,19219400.0],["2022-09-02",19.98,21.96,18.71,20.04,3242700.0],["2022-09-06",18.64,23.48,17.6,20.29,2938500.0],["2022-09-07",19.61,21.44,19.5,20.22,1004200.0],["2022-09-08",19.63,22.65,19.58,20.1,1516100.0],["2022-09-09",20.18,20.69,18.02,18.1,747000.0],["2022-09-12",18.0,19.0,17.5,17.75,455400.0],["2022-09-13",17.17,17.8,16.65,16.85,458300.0],["2022-09-14",16.43,17.65,15.81,17.07,1047300.0],["2022-09-15",16.78,19.5,15.99,16.11,1384900.0],["2022-09-16",15.71,16.3,14.85,14.99,540000.0],["2022-09-19",14.53,15.282,13.27,13.27,471600.0],["2022-09-20",13.47,16.5,13.3,13.74,2809500.0],["2022-09-21",13.75,14.42,13.0,13.0,434100.0],["2022-09-22",12.8,13.75,12.8,13.32,593100.0],["2022-09-23",13.15,13.29,11.93,12.82,365100.0],["2022-09-26",12.76,13.59,12.27,12.49,177100.0],["2022-09-27",12.46,13.15,12.08,12.1,184700.0],["2022-09-28",12.03,12.953,12.0,12.15,278200.0],["2022-09-29",12.3,12.37,11.1,11.46,324300.0],["2022-09-30",11.5,11.74,10.1,10.11,426100.0],["2022-10-03",9.86,10.342,8.05,8.24,979100.0],["2022-10-04",8.44,8.72,7.49,7.66,697500.0],["2022-10-05",7.48,7.71,7.012,7.67,390900.0],["2022-10-06",7.69,7.96,7.26,7.32,446900.0],["2022-10-07",7.42,7.45,6.38,6.38,490000.0],["2022-10-10",6.42,6.42,5.82,6.19,378900.0],["2022-10-11",5.86,7.84,5.72,6.32,1117600.0],["2022-10-12",6.6,6.724,5.6,5.7,529300.0],["2022-10-13",5.5,6.26,5.46,6.1,451900.0],["2022-10-14",5.97,6.47,5.76,6.19,493100.0],["2022-10-17",6.07,6.4,5.6,5.62,394100.0],["2022-10-18",5.66,5.749,5.292,5.32,297900.0],["2022-10-19",5.31,5.47,5.04,5.11,211100.0],["2022-10-20",5.18,5.29,5.01,5.13,143900.0],["2022-10-21",5.18,5.188,4.9,5.03,187800.0],["2022-10-24",4.81,4.93,4.3,4.6,222700.0],["2022-10-25",4.6,5.55,4.51,5.22,461400.0],["2022-10-26",5.22,5.34,4.81,5.05,165500.0],["2022-10-27",4.95,5.103,4.71,4.75,65700.0],["2022-10-28",5.04,5.04,4.68,4.86,73300.0],["2022-10-31",5.06,5.06,4.451,4.68,147300.0],["2022-11-01",4.7,4.84,4.45,4.49,117700.0],["2022-11-02",4.5,4.52,4.2,4.27,112800.0],["2022-11-03",4.14,4.45,4.14,4.42,72200.0],["2022-11-04",4.54,4.78,4.43,4.66,167500.0],["2022-11-07",6.36,7.48,5.82,5.9,33039900.0],["2022-11-08",5.72,6.18,5.43,5.43,1264500.0],["2022-11-09",5.39,5.84,4.7,5.66,522100.0],["2022-11-10",6.05,6.6,5.731,5.92,494600.0],["2022-11-11",6.12,6.5,5.55,6.43,377800.0],["2022-11-14",6.41,6.55,6.05,6.44,179900.0],["2022-11-15",6.62,6.88,6.31,6.61,369100.0],["2022-11-16",6.38,6.46,5.89,6.09,227500.0],["2022-11-17",6.09,6.35,5.93,6.2,78400.0],["2022-11-18",6.43,6.43,5.93,5.96,101200.0],["2022-11-21",5.87,5.89,5.56,5.7,84200.0],["2022-11-22",5.65,6.09,5.58,5.75,86400.0],["2022-11-23",5.91,5.925,5.58,5.82,83700.0],["2022-11-25",5.97,6.253,5.88,6.16,85500.0],["2022-11-28",6.09,8.2,6.06,7.93,2046100.0],["2022-11-29",7.9,8.63,7.45,7.92,1796900.0],["2022-11-30",7.61,8.2,7.0,7.37,639200.0],["2022-12-01",7.42,7.43,7.03,7.3,166900.0],["2022-12-02",7.4,7.749,7.03,7.73,230600.0],["2022-12-05",7.98,8.48,7.6,7.8,456000.0],["2022-12-06",7.75,7.93,7.18,7.34,181400.0],["2022-12-07",7.13,7.23,6.55,6.56,163100.0],["2022-12-08",6.81,6.98,6.68,6.88,129600.0],["2022-12-09",6.92,7.08,6.45,6.64,150700.0],["2022-12-12",6.63,6.7,6.25,6.36,87500.0],["2022-12-13",6.72,6.75,6.313,6.48,98100.0],["2022-12-14",6.36,6.57,6.16,6.25,86000.0],["2022-12-15",6.2,6.3,5.7,5.7,136000.0],["2022-12-16",5.61,5.89,5.61,5.73,99600.0],["2022-12-19",5.79,5.79,5.37,5.65,96400.0],["2022-12-20",5.6,5.6,5.37,5.37,76900.0],["2022-12-21",5.54,5.9,5.4,5.78,92100.0],["2022-12-22",5.59,5.65,5.41,5.41,83000.0],["2022-12-23",5.59,5.593,5.38,5.53,51600.0],["2022-12-27",5.54,5.938,5.453,5.63,136100.0],["2022-12-28",5.51,5.704,5.27,5.36,79300.0],["2022-12-29",5.49,5.63,5.41,5.6,50500.0],["2022-12-30",5.6,5.69,5.43,5.69,50000.0],["2023-01-03",5.6,5.7,5.36,5.47,54500.0],["2023-01-04",5.47,5.752,5.46,5.67,69500.0],["2023-01-05",5.81,6.73,5.71,6.36,555200.0],["2023-01-06",6.5,6.7,6.0,6.35,261400.0],["2023-01-09",6.4,6.47,6.09,6.1,127500.0],["2023-01-10",6.08,6.31,5.78,6.03,133500.0],["2023-01-11",5.97,6.17,5.94,6.11,78000.0],["2023-01-12",6.03,6.11,5.92,6.04,83900.0],["2023-01-13",6.04,6.55,5.96,6.3,206200.0],["2023-01-17",6.35,6.35,5.9,6.04,188200.0],["2023-01-18",6.02,6.15,5.71,5.95,226300.0],["2023-01-19",5.96,6.2,5.85,6.17,102300.0],["2023-01-20",6.16,6.216,6.0,6.12,78800.0],["2023-01-23",6.06,6.266,5.98,6.08,133900.0],["2023-01-24",6.01,6.144,5.85,5.86,157700.0],["2023-01-25",5.84,5.979,5.7,5.78,131500.0],["2023-01-26",5.82,5.92,5.74,5.79,138700.0],["2023-01-27",5.74,6.0,5.74,5.94,170200.0],["2023-01-30",5.81,5.93,5.58,5.59,151400.0],["2023-01-31",5.56,5.87,5.56,5.85,163700.0],["2023-02-01",5.86,5.91,5.62,5.84,225800.0],["2023-02-02",5.77,6.11,5.77,5.91,178700.0],["2023-02-03",5.88,6.0,5.82,5.84,147200.0],["2023-02-06",5.84,5.88,5.5,5.52,232500.0],["2023-02-07",5.57,5.57,5.31,5.43,127400.0],["2023-02-08",5.45,5.45,5.28,5.35,89500.0],["2023-02-09",5.4,5.41,5.26,5.26,67500.0],["2023-02-10",5.29,5.38,4.86,4.94,255000.0],["2023-02-13",5.0,5.125,4.9,5.01,90100.0],["2023-02-14",5.0,5.205,4.79,5.1,131000.0],["2023-02-15",5.06,5.45,5.05,5.42,182800.0],["2023-02-16",5.4,5.44,5.259,5.29,81100.0],["2023-02-17",5.27,5.41,5.27,5.34,53400.0],["2023-02-21",5.28,5.29,5.05,5.12,100700.0],["2023-02-22",5.05,5.19,5.05,5.16,56200.0],["2023-02-23",5.09,5.155,5.02,5.05,82800.0],["2023-02-24",5.05,5.1,4.99,5.01,99400.0],["2023-02-27",5.01,5.24,5.01,5.12,238200.0],["2023-02-28",5.15,5.15,5.01,5.06,217700.0],["2023-03-01",5.06,5.09,4.97,5.0,210500.0],["2023-03-02",5.06,5.06,4.9,4.93,111900.0],["2023-03-03",4.95,5.02,4.93,4.97,159900.0],["2023-03-06",4.98,5.13,4.95,4.95,133300.0],["2023-03-07",4.95,5.08,4.95,4.96,123100.0],["2023-03-08",5.0,5.06,4.89,4.95,141400.0],["2023-03-09",4.94,5.055,4.88,4.88,144300.0],["2023-03-10",4.96,4.99,4.855,4.9,265300.0],["2023-03-13",4.9,5.22,4.88,5.22,159000.0],["2023-03-14",5.19,5.27,5.075,5.1,112700.0],["2023-03-15",5.0,5.82,5.0,5.8,335500.0],["2023-03-16",5.81,6.08,5.6,5.89,220000.0],["2023-03-17",6.11,6.15,5.109,5.27,1580200.0],["2023-03-20",5.1,5.23,5.0,5.04,99500.0],["2023-03-21",5.05,5.2,5.0,5.15,121100.0],["2023-03-22",5.11,5.29,5.06,5.09,117800.0],["2023-03-23",5.13,5.24,5.05,5.14,162000.0],["2023-03-24",5.16,5.28,5.11,5.21,179700.0],["2023-03-27",5.17,5.48,5.16,5.44,150200.0],["2023-03-28",5.48,5.555,5.35,5.35,82600.0],["2023-03-29",5.38,5.64,5.379,5.57,94300.0],["2023-03-30",5.57,6.14,5.57,6.03,226900.0],["2023-03-31",6.09,6.34,5.98,6.3,136800.0],["2023-04-03",6.22,6.44,6.22,6.42,73800.0],["2023-04-04",6.42,6.44,5.95,6.0,89700.0],["2023-04-05",6.04,6.06,5.66,5.72,87600.0],["2023-04-06",5.725,5.725,5.455,5.63,55900.0],["2023-04-10",5.71,5.88,5.62,5.72,48900.0],["2023-04-11",5.74,6.22,5.715,6.22,111200.0],["2023-04-12",6.25,6.25,5.9,5.94,70100.0],["2023-04-13",5.85,6.05,5.85,5.9,39800.0],["2023-04-14",5.85,5.88,5.51,5.56,99900.0],["2023-04-17",5.66,5.7,5.57,5.6,57500.0],["2023-04-18",5.6,5.631,5.391,5.58,85800.0],["2023-04-19",5.52,5.61,5.25,5.3,97000.0],["2023-04-20",5.38,5.38,5.21,5.3,51700.0],["2023-04-21",5.31,5.47,5.244,5.26,50100.0],["2023-04-24",5.2,5.34,5.2,5.3,54600.0],["2023-04-25",5.22,5.38,5.22,5.3,36000.0],["2023-04-26",5.27,5.36,5.1,5.15,67200.0],["2023-04-27",5.1,5.102,4.93,5.01,75300.0],["2023-04-28",5.26,5.91,5.119,5.53,547100.0],["2023-05-01",5.38,5.6,5.29,5.58,122300.0],["2023-05-02",5.45,5.63,5.1,5.18,165000.0],["2023-05-03",5.24,5.28,5.11,5.18,22200.0],["2023-05-04",5.11,5.75,5.01,5.26,94200.0],["2023-05-05",5.24,5.255,4.97,5.05,145900.0],["2023-05-08",5.0,5.339,5.0,5.26,61800.0],["2023-05-09",5.2,5.4,5.19,5.295,89900.0],["2023-05-10",5.34,5.45,5.264,5.42,68000.0],["2023-05-11",5.49,5.49,5.18,5.24,110300.0],["2023-05-12",5.2,5.265,5.11,5.24,42800.0],["2023-05-15",5.28,5.5,5.19,5.5,74100.0],["2023-05-16",5.5,5.5,5.25,5.27,55500.0],["2023-05-17",5.37,5.48,5.31,5.32,29300.0],["2023-05-18",5.25,5.39,5.25,5.29,73900.0],["2023-05-19",5.26,5.35,5.26,5.27,19100.0],["2023-05-22",5.34,5.5,5.3,5.465,49500.0],["2023-05-23",5.4,5.85,5.4,5.66,138300.0],["2023-05-24",11.01,11.78,7.03,7.16,31940000.0],["2023-05-25",7.1,7.35,5.79,5.79,2318200.0],["2023-05-26",5.92,7.5,5.9,6.45,5385600.0],["2023-05-30",6.56,7.3,6.53,6.76,1507800.0],["2023-05-31",6.8,6.9,6.31,6.75,532300.0],["2023-06-01",6.66,6.89,6.41,6.68,459300.0],["2023-06-02",6.8,7.06,6.65,6.78,772700.0],["2023-06-05",6.8,6.9,6.6,6.78,420400.0],["2023-06-06",6.7,6.86,6.7,6.8,325000.0],["2023-06-07",6.87,7.49,6.75,7.0,654200.0],["2023-06-08",6.99,7.05,6.9,7.0,470400.0],["2023-06-09",6.98,7.1,6.86,6.98,309400.0],["2023-06-12",7.09,7.72,7.02,7.5,843300.0],["2023-06-13",7.5,7.55,7.301,7.5,404700.0],["2023-06-14",8.01,9.14,7.71,7.8,2701400.0],["2023-06-15",7.73,7.919,7.58,7.84,304900.0],["2023-06-16",8.06,8.23,7.73,8.08,662000.0],["2023-06-20",8.08,8.08,7.52,7.65,485800.0],["2023-06-21",7.56,7.68,7.37,7.56,210100.0],["2023-06-22",7.41,7.89,7.41,7.8,120700.0],["2023-06-23",7.56,7.88,7.55,7.79,143700.0],["2023-06-26",7.63,7.85,7.54,7.78,134600.0],["2023-06-27",7.7,8.04,7.7,7.84,263800.0],["2023-06-28",7.8,7.93,7.63,7.66,180900.0],["2023-06-29",7.71,7.805,7.46,7.5,176400.0],["2023-06-30",7.63,7.63,6.75,6.76,437800.0],["2023-07-03",6.94,7.35,6.7,7.15,205400.0],["2023-07-05",7.27,7.55,7.175,7.4,284500.0],["2023-07-06",7.4,7.4,7.01,7.39,297400.0],["2023-07-07",7.21,7.85,7.02,7.13,313400.0],["2023-07-10",7.2,7.47,7.03,7.36,248600.0],["2023-07-11",7.34,7.37,7.01,7.08,252200.0],["2023-07-12",7.08,7.65,7.08,7.57,289700.0],["2023-07-13",7.68,8.25,7.46,8.06,775800.0],["2023-07-14",8.13,8.55,7.69,7.75,666700.0],["2023-07-17",7.8,8.25,7.5,8.2,496800.0],["2023-07-18",8.3,8.5,8.128,8.25,213200.0],["2023-07-19",8.27,8.85,8.14,8.85,355400.0],["2023-07-20",8.8,8.916,8.26,8.32,165000.0],["2023-07-21",8.44,9.09,8.1,8.7,276900.0],["2023-07-24",8.65,8.65,7.99,8.51,569300.0],["2023-07-25",8.5,8.7,8.13,8.18,302500.0],["2023-07-26",8.17,8.55,8.1,8.54,235100.0],["2023-07-27",8.6,8.75,8.15,8.29,244600.0],["2023-07-28",8.31,8.5,8.13,8.47,156900.0],["2023-07-31",8.5,8.94,8.5,8.74,275700.0],["2023-08-01",8.7,9.2,8.409,9.0,430700.0],["2023-08-02",8.69,9.2,8.6,8.84,219800.0],["2023-08-03",8.99,9.4,8.958,9.4,357700.0],["2023-08-04",9.41,9.47,8.92,9.08,272900.0],["2023-08-07",8.98,9.35,8.85,9.24,294900.0],["2023-08-08",9.07,9.85,9.04,9.73,368400.0],["2023-08-09",9.9,10.6,9.7,10.39,819800.0],["2023-08-10",10.75,11.09,10.4,10.63,320500.0],["2023-08-11",10.82,10.99,10.15,10.72,280500.0],["2023-08-14",10.75,10.758,9.7,10.32,424500.0],["2023-08-15",10.7,10.86,9.31,10.14,782100.0],["2023-08-16",10.25,12.43,10.0,11.59,2483600.0],["2023-08-17",11.39,12.0,11.06,11.89,856400.0],["2023-08-18",11.79,12.0,11.18,11.54,708400.0],["2023-08-21",11.64,12.939,11.25,12.59,936400.0],["2023-08-22",12.83,13.5,12.51,12.96,891400.0],["2023-08-23",12.88,13.24,12.36,12.66,721400.0],["2023-08-24",12.82,12.99,12.21,12.3,404400.0],["2023-08-25",12.5,12.55,11.51,12.09,455000.0],["2023-08-28",12.05,12.05,10.15,11.6,655300.0],["2023-08-29",11.66,12.47,11.45,12.25,338900.0],["2023-08-30",12.78,12.96,12.045,12.66,476100.0],["2023-08-31",12.65,12.95,12.353,12.51,347500.0],["2023-09-01",12.75,13.8,12.38,13.58,581600.0],["2023-09-05",13.5,15.0,12.6,14.49,878200.0],["2023-09-06",14.82,15.1,14.02,14.15,1451000.0],["2023-09-07",14.46,15.0,13.33,14.77,861100.0],["2023-09-08",15.0,16.93,14.55,16.4,1713700.0],["2023-09-11",17.0,18.6,16.5,17.73,2921500.0],["2023-09-12",18.0,18.6,12.761,13.25,3371000.0],["2023-09-13",13.11,13.23,10.78,12.21,3563100.0],["2023-09-14",12.33,13.38,11.5,11.93,2000100.0],["2023-09-15",11.93,12.43,11.4,11.45,690500.0],["2023-09-18",11.38,11.6,9.7,10.0,1968100.0],["2023-09-19",10.02,10.65,9.19,10.52,1296200.0],["2023-09-20",10.33,11.55,9.8,10.62,1249200.0],["2023-09-21",10.52,11.29,9.71,9.81,829300.0],["2023-09-22",10.03,10.06,9.11,9.25,721400.0],["2023-09-25",9.17,10.45,9.12,9.89,682200.0],["2023-09-26",9.72,10.04,9.31,9.49,530900.0],["2023-09-27",9.6,9.96,9.4,9.47,650900.0],["2023-09-28",9.47,9.49,6.71,7.69,4802600.0],["2023-09-29",7.35,9.05,7.35,8.81,2503000.0],["2023-10-02",8.9,9.276,8.35,9.04,803300.0],["2023-10-03",9.03,9.29,8.28,8.96,713400.0],["2023-10-04",8.92,9.23,8.79,8.94,262600.0],["2023-10-05",8.79,8.99,8.24,8.5,568200.0],["2023-10-06",8.29,8.76,8.14,8.67,453000.0],["2023-10-09",8.55,10.05,8.49,9.96,514600.0],["2023-10-10",10.02,11.2,8.769,9.07,1266200.0],["2023-10-11",9.09,9.64,8.552,8.77,427500.0],["2023-10-12",9.11,9.3,8.58,9.19,329100.0],["2023-10-13",9.28,9.34,8.59,8.69,476300.0],["2023-10-16",8.8,9.33,8.74,9.03,518100.0],["2023-10-17",8.86,9.76,8.86,9.21,533800.0],["2023-10-18",9.2,9.2,8.42,8.6,613200.0],["2023-10-19",8.5,8.85,8.44,8.66,388600.0],["2023-10-20",8.52,8.82,7.71,8.55,644700.0],["2023-10-23",8.17,8.5,7.845,8.3,321800.0],["2023-10-24",8.35,8.8,8.19,8.48,424200.0],["2023-10-25",8.45,8.642,8.05,8.3,380200.0],["2023-10-26",8.21,8.63,8.065,8.4,231700.0],["2023-10-27",8.29,8.593,7.94,8.22,305100.0],["2023-10-30",8.28,9.0,8.28,8.89,452500.0],["2023-10-31",8.83,9.55,8.75,9.47,1290600.0],["2023-11-01",9.66,10.09,9.32,9.92,869300.0],["2023-11-02",10.11,10.6,9.76,10.6,551400.0],["2023-11-03",10.66,11.17,10.41,10.79,655000.0],["2023-11-06",11.0,11.16,10.21,10.37,382300.0],["2023-11-07",10.66,10.66,9.75,10.33,400900.0],["2023-11-08",10.5,10.5,9.83,9.92,250300.0],["2023-11-09",9.92,10.0,9.4,9.54,338300.0],["2023-11-10",9.42,9.51,9.0,9.31,379700.0],["2023-11-13",9.25,9.33,8.28,9.14,785800.0],["2023-11-14",9.29,9.48,9.01,9.47,334400.0],["2023-11-15",9.64,10.05,9.39,9.71,510000.0],["2023-11-16",9.8,9.8,9.16,9.35,420200.0],["2023-11-17",9.27,9.67,9.1,9.41,178400.0],["2023-11-20",9.41,9.9,9.14,9.62,307400.0],["2023-11-21",9.86,9.86,9.08,9.74,363700.0],["2023-11-22",9.59,9.81,9.36,9.48,233400.0],["2023-11-24",9.51,10.12,9.15,10.07,258100.0],["2023-11-27",10.07,10.12,9.68,9.82,279600.0],["2023-11-28",9.8,10.1,9.74,9.92,268500.0],["2023-11-29",9.9,10.24,9.6,9.75,398400.0],["2023-11-30",9.63,9.94,8.7,9.72,480300.0],["2023-12-01",10.96,12.27,9.9,11.8,2494800.0],["2023-12-04",12.35,13.1,11.6,12.28,1771100.0],["2023-12-05",12.48,13.45,12.1,13.45,1426100.0],["2023-12-06",13.58,14.03,13.2,13.64,1371600.0],["2023-12-07",13.86,13.86,12.83,13.39,1017900.0],["2023-12-08",13.72,14.11,12.9,13.33,1279000.0],["2023-12-11",13.94,15.01,13.35,14.57,1865300.0],["2023-12-12",15.01,15.11,13.6,14.2,1582000.0],["2023-12-13",13.52,13.88,12.671,13.52,2013200.0],["2023-12-14",13.4,13.72,12.66,13.14,1641800.0],["2023-12-15",13.0,13.25,12.75,13.08,930800.0],["2023-12-18",13.39,15.58,13.29,15.56,2053400.0],["2023-12-19",16.24,16.88,15.14,16.52,2682700.0],["2023-12-20",16.02,16.3,14.7,14.91,2627800.0],["2023-12-21",15.5,15.7,14.9,14.9,890000.0],["2023-12-22",14.94,15.97,14.57,14.86,1016600.0],["2023-12-26",15.4,17.17,15.18,16.46,2278100.0],["2023-12-27",17.0,18.4,16.23,18.22,2449800.0],["2023-12-28",18.77,19.5,17.36,18.0,2098600.0],["2023-12-29",18.49,19.04,17.76,18.295,2014300.0],["2024-01-02",18.61,20.93,18.22,20.06,3948800.0],["2024-01-03",19.97,20.41,17.41,18.58,3194500.0],["2024-01-04",19.54,21.25,18.942,20.47,3384800.0],["2024-01-05",20.1,21.29,19.13,20.15,2616500.0],["2024-01-08",20.25,23.35,20.18,22.0,4334600.0],["2024-01-09",22.0,24.01,21.17,23.47,3879700.0],["2024-01-10",24.13,26.45,21.0,21.69,7998700.0],["2024-01-11",22.15,23.21,18.02,20.44,5346400.0],["2024-01-12",20.81,20.97,19.31,20.11,2031700.0],["2024-01-16",20.7,21.25,18.752,21.11,2769000.0],["2024-01-17",20.8,22.287,20.05,22.16,2736600.0],["2024-01-18",22.85,24.09,21.61,22.16,3790900.0],["2024-01-19",22.0,22.16,19.57,19.9,3730600.0],["2024-01-22",19.93,20.85,18.12,20.77,2551200.0],["2024-01-23",21.24,22.74,20.9,22.03,2662500.0],["2024-01-24",22.75,23.867,21.56,21.75,3020600.0],["2024-01-25",21.91,23.53,21.55,23.29,2243800.0],["2024-01-26",23.57,26.28,23.5,25.62,3517600.0],["2024-01-29",24.94,25.62,21.85,22.65,3771200.0],["2024-01-30",22.19,23.28,21.25,22.99,1822500.0],["2024-01-31",22.59,24.2,21.735,22.22,1909200.0],["2024-02-01",22.35,24.86,22.35,24.68,2270900.0],["2024-02-02",24.88,25.449,24.25,24.995,1580700.0],["2024-02-05",25.29,28.37,24.9,27.88,4291200.0],["2024-02-06",29.0,29.92,26.63,28.16,3000300.0],["2024-02-07",28.4,29.157,27.4,28.81,1545600.0],["2024-02-08",28.5,29.93,27.5,29.7,1822800.0],["2024-02-09",29.95,30.45,28.44,29.28,1723900.0],["2024-02-12",30.0,32.74,29.86,31.54,2597500.0],["2024-02-13",30.65,33.07,28.56,31.54,2756100.0],["2024-02-14",33.0,33.33,31.26,32.74,1849500.0],["2024-02-15",32.72,32.97,30.512,32.48,1853800.0],["2024-02-16",32.03,36.19,32.0,34.5,2761800.0],["2024-02-20",35.115,35.304,20.2,25.96,6764300.0],["2024-02-21",27.24,28.3,26.04,27.43,2359900.0],["2024-02-22",29.2,35.47,28.16,34.91,4236400.0],["2024-02-23",34.11,35.7,30.5,32.31,2691800.0],["2024-02-26",33.21,34.55,31.12,33.425,1722200.0],["2024-02-27",33.99,36.14,33.75,34.98,1906500.0],["2024-02-28",35.28,35.33,32.75,34.03,1359800.0],["2024-02-29",34.66,38.0,34.12,37.45,2561300.0],["2024-03-01",38.0,40.495,37.27,39.46,2099600.0],["2024-03-04",42.08,43.56,39.72,40.46,2713000.0],["2024-03-05",39.71,39.92,32.958,37.66,3398600.0],["2024-03-06",39.71,39.78,35.62,36.64,1866300.0],["2024-03-07",36.71,37.25,33.544,33.9,2365000.0],["2024-03-08",34.13,36.67,33.05,34.38,1937500.0],["2024-03-11",34.0,35.41,30.54,30.84,2220700.0],["2024-03-12",32.45,37.01,32.02,36.84,2355300.0],["2024-03-13",37.99,39.4,36.35,37.9,2200600.0],["2024-03-14",38.25,39.115,34.35,34.99,2676600.0],["2024-03-15",39.31,45.18,34.41,43.15,9010700.0],["2024-03-18",40.05,41.0,33.11,34.21,8432700.0],["2024-03-19",32.42,32.42,28.38,29.52,6026800.0],["2024-03-20",30.33,31.51,27.81,28.88,4541100.0],["2024-03-21",29.58,31.73,28.51,30.47,3428900.0],["2024-03-22",30.23,30.37,26.72,26.91,3261000.0],["2024-03-25",27.1,28.34,26.75,27.71,2354200.0],["2024-03-26",27.59,27.7,25.34,25.6,3239200.0],["2024-03-27",25.7,26.84,25.12,26.16,2294000.0],["2024-03-28",28.0,28.88,26.62,26.72,2633000.0],["2024-04-01",26.72,31.13,26.66,30.79,3627900.0],["2024-04-02",30.7,33.693,29.541,33.25,3362100.0],["2024-04-03",33.7,36.95,33.65,35.65,5213900.0],["2024-04-04",36.48,38.21,33.41,33.58,4404100.0],["2024-04-05",34.31,36.36,34.04,34.75,2871000.0],["2024-04-08",35.1,35.51,31.5,33.49,2506800.0],["2024-04-09",33.41,33.5,31.04,31.59,2054600.0],["2024-04-10",30.79,32.381,30.5,31.02,1466400.0],["2024-04-11",31.93,34.78,31.68,33.795,2919900.0],["2024-04-12",33.16,33.29,31.34,31.75,1809400.0],["2024-04-15",33.362,34.73,31.1,32.47,3557200.0],["2024-04-16",32.31,35.64,31.4,35.09,3153700.0],["2024-04-17",35.85,36.75,33.508,34.96,2698400.0],["2024-04-18",34.72,38.58,33.77,36.81,3816300.0],["2024-04-19",36.76,37.38,33.85,34.69,3162200.0],["2024-04-22",34.9,37.197,34.04,37.09,2673200.0],["2024-04-23",38.0,39.19,35.01,37.0,3809800.0],["2024-04-24",37.1,37.65,35.504,35.91,2272000.0],["2024-04-25",35.13,36.98,33.78,36.36,1601900.0],["2024-04-26",36.26,37.46,35.165,35.35,1787900.0],["2024-04-29",35.4,35.68,33.195,33.98,2448900.0],["2024-04-30",33.6,33.6,30.75,31.79,2988800.0],["2024-05-01",31.78,32.68,30.76,31.98,1805300.0],["2024-05-02",32.8,34.95,31.71,34.7,2326400.0],["2024-05-03",35.25,37.64,34.68,37.27,2968000.0],["2024-05-06",38.0,41.31,37.8,41.11,3606400.0],["2024-05-07",39.23,41.05,36.9,40.09,2768100.0],["2024-05-08",39.0,39.651,37.74,39.14,2084300.0],["2024-05-09",40.95,41.1,34.5,39.72,5363300.0],["2024-05-10",39.72,39.9,36.802,37.35,2551100.0],["2024-05-13",37.1,37.29,35.2,36.25,2029600.0],["2024-05-14",36.2,37.396,35.75,36.98,1785700.0],["2024-05-15",37.2,38.678,34.56,34.87,3644600.0],["2024-05-16",34.76,37.37,34.7,36.21,2416800.0],["2024-05-17",36.69,38.22,35.4,35.76,2779300.0],["2024-05-20",36.05,36.18,32.302,32.65,4175700.0],["2024-05-21",32.63,32.65,31.12,31.45,2280200.0],["2024-05-22",26.32,29.95,25.22,29.83,10107200.0],["2024-05-23",31.0,32.5,30.21,32.35,3769100.0],["2024-05-24",32.53,33.82,32.133,32.55,1907000.0],["2024-05-28",31.46,31.67,30.11,30.62,2156400.0],["2024-05-29",30.1,31.98,29.72,31.76,2415700.0],["2024-05-30",31.89,32.25,30.231,30.27,2092400.0],["2024-05-31",31.0,31.459,30.24,31.14,1535200.0],["2024-06-03",31.86,33.15,31.85,32.57,1847300.0],["2024-06-04",32.19,32.365,31.23,31.34,1412900.0],["2024-06-05",31.52,32.641,31.39,31.98,1176100.0],["2024-06-06",31.95,31.95,29.84,30.1,1834600.0],["2024-06-07",30.46,31.17,30.25,30.6,899600.0],["2024-06-10",30.55,32.19,30.55,31.92,1488000.0],["2024-06-11",31.645,34.07,31.4,32.92,1827900.0],["2024-06-12",33.27,33.76,32.041,32.34,1468400.0],["2024-06-13",32.95,33.29,31.56,31.805,1118300.0],["2024-06-14",31.3,31.69,30.175,31.17,1384500.0],["2024-06-17",31.25,31.512,29.7,30.06,1994700.0],["2024-06-18",30.1,30.3,29.0,30.2,1527700.0],["2024-06-20",30.36,30.65,28.8,29.46,1361700.0],["2024-06-21",29.27,29.36,28.19,29.33,1039600.0],["2024-06-24",29.42,29.7,28.75,29.55,910100.0],["2024-06-25",29.6,30.34,29.33,29.39,866800.0],["2024-06-26",30.0,30.85,29.41,29.43,1462500.0],["2024-06-27",29.48,30.3,29.14,30.12,1008100.0],["2024-06-28",30.38,31.19,29.43,30.42,5212900.0],["2024-07-01",30.68,32.08,29.861,32.0,1482000.0],["2024-07-02",32.0,32.72,30.85,31.44,1148800.0],["2024-07-03",31.95,32.42,31.51,31.89,802900.0],["2024-07-05",31.76,32.36,31.75,32.19,627900.0],["2024-07-08",32.86,34.279,31.0,31.35,2118000.0],["2024-07-09",31.8,32.08,31.02,31.44,705400.0],["2024-07-10",31.38,32.17,30.79,31.78,882400.0],["2024-07-11",32.0,32.43,31.05,31.25,937300.0],["2024-07-12",30.51,31.02,29.745,30.38,1740700.0],["2024-07-15",30.53,30.59,29.61,29.69,1311300.0],["2024-07-16",30.0,30.615,29.75,30.6,1155700.0],["2024-07-17",29.78,30.4,28.75,29.47,1286900.0],["2024-07-18",30.3,31.31,29.158,29.23,1778100.0],["2024-07-19",29.25,29.52,28.33,28.59,1364900.0],["2024-07-22",29.02,29.06,27.57,28.4,1196400.0],["2024-07-23",28.11,29.28,28.1,28.78,850600.0],["2024-07-24",28.56,28.65,26.91,26.98,1090200.0],["2024-07-25",26.76,27.46,26.01,26.78,840500.0],["2024-07-26",27.22,28.46,27.09,28.44,830300.0],["2024-07-29",29.43,29.91,28.6,28.77,963900.0],["2024-07-30",28.65,29.26,28.19,28.43,597300.0],["2024-07-31",28.91,29.94,28.9,29.43,629600.0],["2024-08-01",29.43,29.749,27.25,27.44,1045800.0],["2024-08-02",26.3,26.72,25.404,25.56,1269700.0],["2024-08-05",22.18,24.88,21.3,24.73,1808500.0],["2024-08-06",25.4,25.76,24.21,25.54,1253400.0],["2024-08-07",24.25,24.68,20.7,23.11,2949300.0],["2024-08-08",24.0,24.21,22.81,24.14,1743200.0],["2024-08-09",23.51,23.54,21.95,22.43,1953400.0],["2024-08-12",22.58,23.27,22.0,22.5,1053600.0],["2024-08-13",22.8,23.4,22.66,23.17,826800.0],["2024-08-14",23.31,23.6,22.16,22.39,778200.0],["2024-08-15",22.72,22.97,21.73,22.45,1235200.0],["2024-08-16",22.45,23.14,22.33,22.4,737500.0],["2024-08-19",22.46,23.4,21.91,23.19,1353700.0],["2024-08-20",22.91,23.05,21.729,22.12,1271400.0],["2024-08-21",22.3,22.4,21.901,22.27,924200.0],["2024-08-22",22.36,22.6,21.22,21.27,933200.0],["2024-08-23",21.52,23.1,21.45,22.54,1642400.0],["2024-08-26",22.35,22.68,21.84,21.87,936600.0],["2024-08-27",21.81,21.99,20.4,20.81,1220200.0],["2024-08-28",20.51,20.918,19.6,19.69,1586300.0],["2024-08-29",19.65,20.46,19.65,20.1,968600.0],["2024-08-30",20.03,20.15,18.77,19.44,2218400.0],["2024-09-03",20.15,21.45,20.0,21.05,1992300.0],["2024-09-04",20.54,20.625,19.34,19.43,1289500.0],["2024-09-05",19.31,19.67,18.02,18.46,1146900.0],["2024-09-06",18.46,18.56,17.075,17.11,1427500.0],["2024-09-09",17.29,19.07,17.11,18.24,1673000.0],["2024-09-10",18.3,18.6,17.79,18.48,739700.0],["2024-09-11",18.36,18.69,17.951,18.49,969900.0],["2024-09-12",18.27,18.59,17.09,17.36,2436300.0],["2024-09-13",17.26,17.849,16.81,17.08,1727100.0],["2024-09-16",16.87,16.915,15.61,16.17,2250700.0],["2024-09-17",16.32,17.41,16.3,17.29,1256300.0],["2024-09-18",17.3,18.11,16.9,17.35,1575400.0],["2024-09-19",18.04,19.8,18.035,19.43,2182300.0],["2024-09-20",19.37,19.446,18.02,18.3,3116300.0],["2024-09-23",18.37,18.56,17.65,17.93,841400.0],["2024-09-24",18.42,18.865,17.81,18.82,1124200.0],["2024-09-25",18.85,20.0,18.73,19.63,1929300.0],["2024-09-26",20.92,21.8,20.26,21.74,2169200.0],["2024-09-27",22.9,25.12,22.5,23.76,4116300.0],["2024-09-30",24.0,24.99,22.71,22.98,2605400.0],["2024-10-01",22.89,25.29,22.4,25.21,2538500.0],["2024-10-02",25.5,27.49,25.5,26.4,3269100.0],["2024-10-03",25.74,26.51,25.25,26.21,1138000.0],["2024-10-04",27.0,28.655,26.3,28.33,2388300.0],["2024-10-07",28.88,29.04,26.52,27.38,2149800.0],["2024-10-08",25.45,26.09,24.77,24.78,1939200.0],["2024-10-09",24.27,24.64,23.43,23.905,1534100.0],["2024-10-10",23.96,24.15,23.27,23.57,867400.0],["2024-10-11",23.38,25.46,22.98,25.24,1218900.0],["2024-10-14",25.1,25.39,24.0,24.8,1001800.0],["2024-10-15",24.03,24.404,23.255,23.39,1232000.0],["2024-10-16",23.59,24.68,23.445,24.58,1268300.0],["2024-10-17",24.0,24.922,23.65,24.45,724100.0],["2024-10-18",25.31,26.63,25.04,26.4,2116100.0],["2024-10-21",26.4,26.94,25.5,25.97,1135100.0],["2024-10-22",25.76,27.242,25.76,26.79,1200000.0],["2024-10-23",26.4,27.04,24.2,24.81,1410800.0],["2024-10-24",25.32,26.36,25.133,25.5,1025700.0],["2024-10-25",25.56,26.1,24.09,24.17,1105600.0],["2024-10-28",24.47,24.82,23.92,24.55,835500.0],["2024-10-29",24.38,24.579,23.71,24.26,657000.0],["2024-10-30",23.74,24.9,23.713,24.5,596700.0],["2024-10-31",24.25,24.38,22.75,22.77,915500.0],["2024-11-01",23.34,23.57,22.7,22.71,662800.0],["2024-11-04",22.45,23.35,22.431,22.69,412300.0],["2024-11-05",22.9,23.522,22.76,22.94,626500.0],["2024-11-06",22.29,22.34,21.02,21.76,2151900.0],["2024-11-07",22.43,24.79,22.28,23.82,2506800.0],["2024-11-08",25.5,28.1,25.11,27.93,3794900.0],["2024-11-11",29.1,29.2,25.685,26.9,2233500.0],["2024-11-12",25.9,26.18,23.4,23.43,2353200.0],["2024-11-13",24.43,24.55,21.38,21.62,2176000.0],["2024-11-14",21.92,21.92,20.37,20.8,1783800.0],["2024-11-15",21.14,21.26,20.16,20.86,1178400.0],["2024-11-18",21.03,22.55,20.75,22.51,1652500.0],["2024-11-19",22.27,24.61,21.6,24.15,2308400.0],["2024-11-20",24.02,25.3,22.91,23.26,1278500.0],["2024-11-21",23.4,24.59,22.86,24.12,881100.0],["2024-11-22",23.85,26.115,23.7,25.5,1591400.0],["2024-11-25",26.13,26.13,25.114,25.49,1285900.0],["2024-11-26",25.25,25.48,24.62,24.73,763300.0],["2024-11-27",25.0,25.35,24.02,24.78,742200.0],["2024-11-29",24.81,25.15,24.46,24.7,485900.0],["2024-12-02",24.69,25.49,23.55,23.64,1269500.0],["2024-12-03",23.71,24.36,23.38,23.82,1191900.0],["2024-12-04",24.0,25.44,24.0,25.32,943900.0],["2024-12-05",25.5,25.65,24.2,24.26,902800.0],["2024-12-06",22.1,22.5,21.51,22.2,4577800.0],["2024-12-09",23.134,24.59,22.8,23.16,2011500.0],["2024-12-10",22.89,23.19,21.73,21.99,1420200.0],["2024-12-11",22.31,22.31,20.626,21.37,1818000.0],["2024-12-12",21.64,21.64,20.7,20.71,1055000.0],["2024-12-13",20.5,20.73,20.03,20.69,1048000.0],["2024-12-16",20.68,21.36,19.91,19.96,1299300.0],["2024-12-17",19.8,20.23,19.56,19.69,934700.0],["2024-12-18",19.71,20.07,18.11,18.35,1297200.0],["2024-12-19",18.9,19.255,17.72,17.72,1148700.0],["2024-12-20",17.42,18.11,17.4,17.93,1072500.0],["2024-12-23",18.27,19.38,17.93,18.18,1245900.0],["2024-12-24",18.17,18.29,17.86,18.05,412400.0],["2024-12-26",18.0,18.5,17.75,18.08,1007600.0],["2024-12-27",17.95,18.054,17.43,17.57,715500.0],["2024-12-30",17.2,17.48,16.8,17.17,1253000.0],["2024-12-31",17.74,19.272,17.695,18.52,1868600.0],["2025-01-02",18.44,19.48,18.409,19.06,1009500.0],["2025-01-03",19.3,20.0,19.201,19.59,1121600.0],["2025-01-06",20.4,21.9,20.076,21.4,1902500.0],["2025-01-07",21.5,21.579,19.835,20.09,1276100.0],["2025-01-08",19.67,19.9,18.816,19.58,1143800.0],["2025-01-10",19.09,19.78,18.43,19.22,923100.0],["2025-01-13",18.6,18.81,18.02,18.61,811000.0],["2025-01-14",19.09,19.43,18.65,18.98,705200.0],["2025-01-15",19.93,20.49,19.64,19.79,1033700.0],["2025-01-16",19.88,20.151,19.5,19.525,579700.0],["2025-01-17",20.0,20.304,19.7,19.83,1036200.0],["2025-01-21",20.14,20.64,19.571,20.62,812700.0],["2025-01-22",20.75,21.26,20.28,21.19,1090700.0],["2025-01-23",20.86,21.67,20.8,20.99,895600.0],["2025-01-24",21.29,21.73,20.96,21.09,720100.0],["2025-01-27",20.25,20.75,19.67,19.91,822300.0],["2025-01-28",19.95,20.78,19.59,20.73,633100.0],["2025-01-29",20.83,21.48,20.668,21.26,846100.0],["2025-01-30",21.5,23.17,21.2,22.71,1575300.0],["2025-01-31",22.86,22.929,21.18,21.32,1080800.0],["2025-02-03",19.86,20.07,18.96,19.74,1660300.0],["2025-02-04",19.74,20.8,19.415,20.72,816300.0],["2025-02-05",20.46,20.51,19.7,20.14,765200.0],["2025-02-06",20.5,20.7,19.83,19.89,500700.0],["2025-02-07",20.01,20.69,19.64,19.79,617600.0],["2025-02-10",20.1,20.53,19.85,20.33,599500.0],["2025-02-11",20.16,21.36,20.112,20.455,950000.0],["2025-02-12",20.29,20.55,19.7,20.07,583800.0],["2025-02-13",19.94,20.75,19.929,20.17,568100.0],["2025-02-14",20.8,21.35,20.19,20.46,680800.0],["2025-02-18",20.8,21.13,19.83,20.26,1079300.0],["2025-02-19",20.22,20.22,19.534,19.62,767100.0],["2025-02-20",20.0,20.2,19.16,19.32,847500.0],["2025-02-21",19.56,19.67,18.68,18.68,933500.0],["2025-02-24",18.7,18.75,17.81,18.01,900900.0],["2025-02-25",18.11,18.304,17.7,18.02,1020600.0],["2025-02-26",18.42,18.97,18.18,18.73,815000.0],["2025-02-27",18.8,18.83,17.445,17.46,1262300.0],["2025-02-28",17.18,17.39,16.582,16.93,1410700.0],["2025-03-03",17.36,17.455,15.77,16.01,2765400.0],["2025-03-04",13.97,16.432,13.6,15.53,3945300.0],["2025-03-05",15.85,16.9,15.71,16.47,1461100.0],["2025-03-06",16.22,16.66,15.61,15.63,1192300.0],["2025-03-07",15.5,16.2,15.351,15.695,1710500.0],["2025-03-10",15.23,15.65,14.45,15.12,2082900.0],["2025-03-11",15.15,15.68,14.95,15.31,953700.0],["2025-03-12",15.66,15.88,14.42,14.43,1057800.0],["2025-03-13",14.35,14.68,14.1,14.35,916500.0],["2025-03-14",14.64,15.12,14.61,14.93,904200.0],["2025-03-17",14.89,15.14,14.728,14.9,826900.0],["2025-03-18",14.69,14.835,14.4,14.41,702500.0],["2025-03-19",14.47,15.03,14.47,14.83,882300.0],["2025-03-20",14.6,15.15,14.6,14.86,753800.0],["2025-03-21",14.51,15.225,14.51,15.06,1420800.0],["2025-03-24",15.25,15.92,15.22,15.69,984600.0],["2025-03-25",15.5,16.02,15.5,15.91,587600.0],["2025-03-26",15.83,16.22,15.21,15.34,936500.0],["2025-03-27",15.2,16.25,15.155,15.92,804400.0],["2025-03-28",15.57,15.805,14.85,15.11,900200.0],["2025-03-31",14.64,14.65,13.95,14.2,1012000.0],["2025-04-01",14.2,14.75,14.05,14.72,792400.0],["2025-04-02",14.43,14.87,14.18,14.73,753600.0],["2025-04-03",14.3,14.549,13.65,13.77,1181500.0],["2025-04-04",12.95,13.5,11.85,13.31,2083100.0],["2025-04-07",12.42,13.63,12.06,12.665,1514400.0],["2025-04-08",13.37,13.37,11.69,11.79,1613800.0],["2025-04-09",11.56,13.67,11.49,13.01,2188100.0],["2025-04-10",12.64,12.69,11.5,11.58,1321500.0],["2025-04-11",11.58,11.71,11.17,11.7,988300.0],["2025-04-14",12.0,12.33,11.88,12.17,864100.0],["2025-04-15",12.13,12.41,12.01,12.37,673400.0],["2025-04-16",12.19,12.45,11.77,12.05,708900.0],["2025-04-17",12.17,12.83,12.17,12.73,784000.0],["2025-04-21",12.63,12.72,11.97,12.03,643500.0],["2025-04-22",12.29,12.83,12.08,12.65,464200.0],["2025-04-23",13.33,13.84,12.96,13.02,761100.0],["2025-04-24",13.05,13.6,12.86,13.42,778400.0],["2025-04-25",13.3,13.4,13.04,13.32,454600.0],["2025-04-28",13.34,13.507,12.77,13.16,512600.0],["2025-04-29",13.16,13.23,12.865,12.94,381400.0],["2025-04-30",12.53,12.575,12.19,12.54,542000.0],["2025-05-01",12.87,12.97,12.551,12.81,448100.0],["2025-05-02",13.02,13.84,12.9,13.64,859500.0],["2025-05-05",13.5,13.65,13.18,13.2,425200.0],["2025-05-06",13.01,13.88,12.88,13.765,426300.0],["2025-05-07",13.85,14.04,13.57,13.84,522300.0],["2025-05-08",14.26,14.95,14.04,14.81,621500.0],["2025-05-09",14.9,14.937,14.22,14.5,629900.0],["2025-05-12",16.785,16.98,15.37,15.9,2380100.0],["2025-05-13",17.42,18.42,16.25,17.71,2502600.0],["2025-05-14",18.0,18.99,17.88,18.75,1953200.0],["2025-05-15",18.5,18.728,17.904,18.21,1001200.0],["2025-05-16",18.38,19.37,18.29,18.88,945200.0],["2025-05-19",18.36,18.68,18.17,18.525,670100.0],["2025-05-20",18.42,18.65,17.99,18.31,655400.0],["2025-05-21",18.05,18.37,17.55,17.96,844600.0],["2025-05-22",17.74,18.79,17.72,18.72,668500.0],["2025-05-23",18.25,18.77,17.85,17.88,645200.0],["2025-05-27",18.47,18.715,17.95,18.42,620200.0],["2025-05-28",18.48,18.48,17.965,18.06,386900.0],["2025-05-29",18.5,18.55,17.98,18.04,395900.0],["2025-05-30",17.72,17.82,17.41,17.56,757200.0],["2025-06-02",17.45,18.02,17.43,17.93,382200.0],["2025-06-03",17.96,18.379,17.786,18.18,473000.0],["2025-06-04",18.22,18.615,18.08,18.59,444600.0],["2025-06-05",18.52,19.28,18.332,18.97,526600.0],["2025-06-06",19.16,19.312,18.58,18.61,394000.0],["2025-06-09",19.05,19.165,18.59,18.93,527700.0],["2025-06-10",18.92,18.94,18.44,18.6,371400.0],["2025-06-11",18.85,19.165,18.57,18.74,510400.0],["2025-06-12",18.4,18.74,18.01,18.53,420100.0],["2025-06-13",17.99,18.4,17.79,17.81,580200.0],["2025-06-16",18.14,18.59,17.93,18.43,440900.0],["2025-06-17",18.21,18.53,17.88,17.9,539200.0],["2025-06-18",17.92,18.285,17.8,18.0,408700.0],["2025-06-20",18.27,18.37,17.96,18.24,735200.0],["2025-06-23",18.06,18.65,18.03,18.42,624900.0],["2025-06-24",18.64,18.75,17.11,17.69,1272500.0],["2025-06-25",17.82,18.96,17.71,18.91,756500.0],["2025-06-26",18.91,20.24,18.58,20.22,1107600.0],["2025-06-27",20.3,20.48,19.35,19.8,2178200.0],["2025-06-30",19.84,20.0,19.23,19.78,731300.0],["2025-07-01",19.64,20.55,19.54,20.27,748400.0],["2025-07-02",20.27,21.015,20.1,20.93,762300.0],["2025-07-03",21.0,21.12,20.48,20.56,236700.0],["2025-07-07",20.47,20.54,19.695,19.84,545100.0],["2025-07-08",19.97,20.5,19.611,20.38,528200.0],["2025-07-09",20.51,20.68,19.95,20.65,393400.0],["2025-07-10",20.51,21.37,20.462,21.23,417400.0],["2025-07-11",21.03,21.2,20.634,20.76,372300.0],["2025-07-14",20.72,20.72,19.97,20.49,354900.0],["2025-07-15",20.8,20.88,20.165,20.26,727200.0],["2025-07-16",20.26,21.13,20.17,21.04,471900.0],["2025-07-17",21.1,21.87,21.02,21.66,437600.0],["2025-07-18",21.89,21.95,21.41,21.42,393100.0],["2025-07-21",21.61,22.421,21.525,22.05,573800.0],["2025-07-22",22.1,22.85,21.49,22.8,400100.0],["2025-07-23",23.0,25.28,22.97,24.65,1491200.0],["2025-07-24",24.51,24.902,23.73,24.01,824600.0],["2025-07-25",24.16,24.272,23.655,24.07,433700.0],["2025-07-28",24.11,24.4,23.017,23.39,639400.0],["2025-07-29",23.52,23.71,22.65,22.88,575200.0],["2025-07-30",22.96,23.12,22.35,22.65,423000.0],["2025-07-31",22.62,22.78,22.01,22.27,444600.0],["2025-08-01",21.43,21.63,20.71,20.97,657300.0],["2025-08-04",21.39,22.02,21.083,22.0,493900.0],["2025-08-05",22.1,22.13,21.19,21.92,474700.0],["2025-08-06",21.97,21.97,21.526,21.91,367800.0],["2025-08-07",22.02,22.8,21.69,22.15,873600.0],["2025-08-08",25.258,28.98,24.86,28.91,4403900.0],["2025-08-11",29.0,31.45,28.95,30.23,2873600.0],["2025-08-12",29.99,30.9,28.75,30.75,1750400.0],["2025-08-13",30.25,32.94,30.25,32.48,2281200.0],["2025-08-14",31.56,32.35,30.94,31.93,1074600.0],["2025-08-15",32.0,32.646,31.38,32.27,984000.0],["2025-08-18",33.06,34.5,32.12,32.13,1079000.0],["2025-08-19",32.11,32.691,31.19,31.5,1042200.0],["2025-08-20",31.21,31.77,30.6,31.6,986100.0],["2025-08-21",31.22,31.255,29.79,29.95,1266300.0],["2025-08-22",30.11,31.355,30.0,31.03,772400.0],["2025-08-25",29.54,29.61,27.46,28.1,1813400.0],["2025-08-26",28.07,28.099,25.99,26.54,1353100.0],["2025-08-27",26.32,26.72,26.11,26.43,827300.0],["2025-08-28",26.4,26.52,25.758,26.12,666400.0],["2025-08-29",26.12,26.533,25.83,26.47,823500.0],["2025-09-02",26.1,26.32,25.363,25.44,583700.0],["2025-09-03",25.6,25.89,25.15,25.56,756000.0],["2025-09-04",25.63,26.17,25.203,26.14,891000.0],["2025-09-05",26.59,27.129,26.22,27.06,1447500.0],["2025-09-08",27.44,28.77,27.31,27.565,1217100.0],["2025-09-09",27.77,29.87,27.511,29.86,1952100.0],["2025-09-10",30.05,30.12,27.78,28.22,1507400.0],["2025-09-11",28.36,29.569,27.93,29.07,1084600.0],["2025-09-12",29.15,30.18,28.9,29.84,1192000.0],["2025-09-15",29.85,31.45,28.901,31.23,1577000.0],["2025-09-16",31.2,31.42,30.615,30.66,1184100.0],["2025-09-17",30.91,31.39,29.58,29.71,1269700.0],["2025-09-18",29.86,30.16,28.59,29.12,1540600.0],["2025-09-19",29.48,29.96,29.01,29.56,1356000.0],["2025-09-22",29.64,31.1,29.35,30.11,1216300.0],["2025-09-23",30.11,30.93,29.93,30.36,856700.0],["2025-09-24",30.49,31.75,29.63,29.78,1274000.0],["2025-09-25",29.18,29.22,28.03,28.86,1093600.0],["2025-09-26",28.52,29.7,28.5,29.66,760700.0],["2025-09-29",29.91,30.1,29.136,29.44,777000.0],["2025-09-30",29.13,29.71,28.13,28.4,708000.0],["2025-10-01",28.06,28.39,27.105,27.12,953400.0],["2025-10-02",27.12,27.6,26.175,27.19,909700.0],["2025-10-03",27.25,28.06,27.16,27.98,706500.0],["2025-10-06",28.15,29.23,27.88,28.71,836100.0],["2025-10-07",29.01,29.21,27.72,28.32,754700.0],["2025-10-08",28.44,29.5,27.6,29.42,642300.0],["2025-10-09",29.52,29.52,28.172,28.45,465100.0],["2025-10-10",28.35,28.79,26.15,26.19,771700.0],["2025-10-13",26.98,27.8,26.66,26.7,572300.0],["2025-10-14",26.3,27.679,25.76,27.35,659900.0],["2025-10-15",27.93,28.88,27.57,28.01,748800.0],["2025-10-16",28.22,28.444,26.9,27.05,393700.0],["2025-10-17",26.69,27.472,26.51,26.65,472300.0],["2025-10-20",27.31,27.75,27.04,27.14,409500.0],["2025-10-21",27.14,28.15,26.84,27.38,478700.0],["2025-10-22",27.14,27.35,26.43,27.01,432600.0],["2025-10-23",27.24,28.03,27.24,27.79,484100.0],["2025-10-24",28.4,29.835,28.26,28.34,717500.0],["2025-10-27",29.39,29.46,28.394,28.56,541400.0],["2025-10-28",28.56,29.11,27.54,29.02,640300.0],["2025-10-29",29.11,30.09,28.8,29.15,855600.0],["2025-10-30",28.7,28.985,27.31,27.37,657500.0],["2025-10-31",27.48,28.38,27.41,27.98,488000.0],["2025-11-03",28.32,28.37,27.754,28.04,441800.0],["2025-11-04",27.04,27.7,26.53,26.58,562000.0],["2025-11-05",27.0,27.635,26.52,27.38,368800.0],["2025-11-06",27.31,27.31,25.39,25.46,1080500.0],["2025-11-07",27.79,33.28,27.564,33.11,3406300.0],["2025-11-10",33.25,34.46,32.32,33.77,1390100.0],["2025-11-11",34.0,34.001,31.04,31.925,994500.0],["2025-11-12",32.3,32.99,31.01,32.12,772600.0],["2025-11-13",31.98,33.45,30.92,31.31,848400.0],["2025-11-14",30.57,30.95,29.66,30.42,536300.0],["2025-11-17",30.01,30.695,29.46,29.9,673100.0],["2025-11-18",28.8,31.54,28.8,31.44,727300.0],["2025-11-19",31.44,32.45,31.116,31.98,582500.0],["2025-11-20",32.32,33.48,31.53,31.635,733500.0],["2025-11-21",31.59,35.81,31.47,34.88,1373900.0],["2025-11-24",35.2,35.715,33.951,34.81,843800.0],["2025-11-25",34.76,36.8,34.052,36.78,752500.0],["2025-11-26",36.85,37.52,36.6,37.32,500800.0],["2025-11-28",37.79,37.98,36.99,37.1,331800.0],["2025-12-01",36.83,38.38,36.75,38.1,517200.0],["2025-12-02",38.25,39.15,37.975,38.84,573600.0],["2025-12-03",38.91,39.6,38.49,39.42,431400.0],["2025-12-04",39.39,40.4,39.0,40.0,617500.0],["2025-12-05",40.08,40.595,39.36,40.06,424400.0],["2025-12-08",40.2,40.5,38.27,39.42,540000.0],["2025-12-09",39.34,40.75,39.29,40.11,458600.0],["2025-12-10",40.11,40.246,38.1,38.35,494800.0],["2025-12-11",37.86,38.822,37.49,38.19,474600.0],["2025-12-12",38.83,40.83,38.252,40.365,540500.0],["2025-12-15",40.7,40.95,37.88,38.65,805400.0],["2025-12-16",38.28,40.2,38.17,39.99,421900.0],["2025-12-17",39.93,40.902,39.32,39.95,569300.0],["2025-12-18",40.88,43.85,40.05,40.15,859800.0],["2025-12-19",40.13,41.12,40.07,40.37,659500.0],["2025-12-22",40.27,40.93,38.89,40.47,440000.0],["2025-12-23",40.4,40.79,39.0,40.25,373700.0],["2025-12-24",40.56,41.5,40.2,40.52,243500.0],["2025-12-26",40.66,41.06,39.9,40.19,244500.0],["2025-12-29",39.93,40.41,39.5,39.79,261500.0],["2025-12-30",39.87,40.135,39.08,39.52,329300.0],["2025-12-31",39.52,39.649,39.051,39.28,416400.0],["2026-01-02",39.3,40.64,38.49,38.76,542200.0],["2026-01-05",38.61,39.249,37.2,39.1,690800.0],["2026-01-06",39.24,41.96,39.24,40.95,562300.0],["2026-01-07",40.66,43.13,40.56,42.32,572300.0],["2026-01-08",42.08,42.42,40.98,41.71,659000.0],["2026-01-09",41.47,42.61,41.19,41.8,457700.0],["2026-01-12",41.72,44.71,41.513,44.41,595000.0],["2026-01-13",44.26,44.39,40.31,41.74,654100.0],["2026-01-14",41.5,41.605,39.88,41.01,488100.0],["2026-01-15",41.01,41.885,40.52,41.58,412200.0],["2026-01-16",41.69,42.2,40.36,40.41,383400.0],["2026-01-20",39.0,40.41,38.95,39.78,566600.0],["2026-01-21",40.18,40.92,38.61,39.64,573600.0],["2026-01-22",40.14,41.46,40.0,40.51,606800.0],["2026-01-23",40.775,43.0,40.37,42.08,573800.0],["2026-01-26",42.0,43.11,41.61,42.04,439700.0],["2026-01-27",42.08,42.55,37.86,38.25,917200.0],["2026-01-28",38.29,41.412,37.676,40.73,749700.0],["2026-01-29",40.98,41.765,39.6,40.69,424100.0],["2026-01-30",40.06,40.66,39.62,39.93,466400.0],["2026-02-02",39.21,40.98,39.168,40.4,366700.0],["2026-02-03",41.63,42.11,40.2,42.04,676600.0],["2026-02-04",42.14,42.91,38.21,38.92,789900.0],["2026-02-05",38.23,39.47,37.36,38.57,535700.0],["2026-02-06",38.78,40.65,38.76,40.25,353500.0],["2026-02-09",40.08,40.44,39.2,39.38,330500.0],["2026-02-10",39.58,39.65,38.38,38.54,309500.0],["2026-02-11",39.13,39.35,36.49,36.49,460000.0],["2026-02-12",36.67,36.75,33.94,34.11,677500.0],["2026-02-13",34.06,35.37,33.472,35.23,491500.0],["2026-02-17",35.24,35.29,34.29,34.62,288800.0],["2026-02-18",34.65,36.18,34.62,35.22,279600.0],["2026-02-19",35.32,35.875,34.91,35.4,278800.0],["2026-02-20",35.08,35.771,34.78,35.03,425700.0],["2026-02-23",35.0,35.22,33.603,33.82,498000.0],["2026-02-24",33.82,34.53,33.64,34.49,451700.0],["2026-02-25",34.49,35.36,33.61,35.31,506400.0],["2026-02-26",42.585,47.24,41.09,46.98,2673200.0],["2026-02-27",46.88,48.0,41.87,44.34,1995800.0],["2026-03-02",42.51,43.6,40.56,43.01,995000.0],["2026-03-03",40.86,42.65,39.51,42.6,669900.0],["2026-03-04",42.598,45.07,42.598,44.4,604000.0],["2026-03-05",43.96,44.34,42.48,43.66,810100.0],["2026-03-06",42.36,42.91,41.74,42.76,479700.0],["2026-03-09",42.055,44.37,40.273,44.09,734700.0],["2026-03-10",44.62,45.1,42.38,42.69,669700.0],["2026-03-11",43.12,44.49,42.5,43.82,603900.0],["2026-03-12",43.04,43.68,41.38,41.44,608700.0],["2026-03-13",41.94,42.81,40.69,40.95,437600.0],["2026-03-16",41.98,43.17,41.7,42.33,574600.0],["2026-03-17",43.26,45.448,42.57,43.04,760600.0],["2026-03-18",43.35,44.18,42.58,42.61,555600.0],["2026-03-19",41.99,42.8,40.24,42.74,838600.0],["2026-03-20",42.63,42.71,39.44,40.31,1043900.0],["2026-03-23",41.19,43.49,40.92,43.28,721400.0],["2026-03-24",42.69,43.77,41.805,42.02,430100.0],["2026-03-25",42.72,44.89,42.64,44.69,632300.0],["2026-03-26",44.23,44.55,43.0,43.52,295300.0],["2026-03-27",43.06,43.475,41.43,41.59,448800.0],["2026-03-30",42.24,42.99,40.93,41.55,466000.0],["2026-03-31",42.305,45.55,42.27,45.38,761100.0],["2026-04-01",46.45,47.75,45.5,45.915,662800.0],["2026-04-02",44.38,46.45,43.8,44.78,573600.0],["2026-04-06",45.2,46.13,44.7,45.54,487200.0],["2026-04-07",44.7,45.51,40.27,41.0,1202700.0],["2026-04-08",44.3,46.975,43.73,45.55,1152600.0],["2026-04-09",45.41,47.08,44.28,46.5,660500.0],["2026-04-10",46.45,47.498,44.22,44.545,677500.0],["2026-04-13",44.0,44.42,43.03,43.5,554700.0],["2026-04-14",44.22,45.7,43.58,44.96,523000.0],["2026-04-15",45.2,47.86,45.2,46.57,733100.0],["2026-04-16",47.55,49.22,47.06,48.22,1032600.0],["2026-04-17",49.555,51.86,49.03,51.8,873600.0],["2026-04-20",49.76,50.6,47.4,50.09,881900.0],["2026-04-21",50.65,51.54,47.264,47.42,704400.0],["2026-04-22",48.0,48.639,47.13,47.77,392800.0],["2026-04-23",47.43,48.51,46.4,47.5,382400.0],["2026-04-24",48.02,49.42,46.72,46.74,624500.0],["2026-04-27",47.0,47.02,44.0,45.44,907400.0],["2026-04-28",44.855,45.5,42.65,42.98,681500.0],["2026-04-29",42.19,43.655,41.67,43.39,479600.0],["2026-04-30",44.39,44.79,43.364,44.49,532500.0],["2026-05-01",44.18,45.514,43.36,45.1,509500.0],["2026-05-04",45.39,46.142,43.45,43.76,867200.0],["2026-05-05",44.38,44.93,41.65,42.14,1102700.0],["2026-05-06",43.7,45.27,43.25,44.99,1036200.0],["2026-05-07",48.98,49.458,41.29,42.84,1594900.0],["2026-05-08",43.0,43.1,39.68,40.18,1565600.0],["2026-05-11",39.69,41.03,39.13,39.4,886600.0],["2026-05-12",39.39,39.96,37.84,38.25,927100.0],["2026-05-13",38.11,38.72,36.91,38.1,953200.0],["2026-05-14",38.14,38.98,36.7,37.06,791500.0],["2026-05-15",36.01,36.6,35.33,36.06,514500.0],["2026-05-18",36.25,37.89,35.62,37.3,1061100.0],["2026-05-19",37.08,37.36,35.51,35.83,692000.0],["2026-05-20",36.02,37.72,35.36,37.34,1095900.0],["2026-05-21",37.14,38.76,37.1,38.55,509800.0],["2026-05-22",38.55,39.1,38.0,38.19,462100.0],["2026-05-26",39.48,40.418,37.83,38.4,690200.0],["2026-05-27",38.56,39.0,38.0,38.36,432000.0],["2026-05-28",38.17,38.351,36.8,37.86,527500.0],["2026-05-29",37.08,37.55,35.501,36.04,912500.0],["2026-06-01",35.71,36.619,34.319,35.38,931600.0],["2026-06-02",35.34,35.37,34.32,34.49,832000.0],["2026-06-03",34.25,34.26,32.24,32.41,756300.0],["2026-06-04",32.62,33.585,32.59,33.31,653800.0],["2026-06-05",33.0,33.04,31.47,31.53,862800.0],["2026-06-08",31.72,31.96,31.08,31.71,746500.0],["2026-06-09",32.0,33.48,31.2,32.72,986700.0],["2026-06-10",32.29,33.315,31.69,31.71,627600.0],["2026-06-11",31.82,33.47,31.46,33.45,606500.0],["2026-06-12",33.96,34.58,33.205,34.1,566500.0],["2026-06-15",35.11,36.31,34.21,34.5,998200.0],["2026-06-16",34.56,34.885,33.58,33.69,601400.0],["2026-06-17",33.71,34.053,32.43,32.99,781600.0],["2026-06-18",33.42,34.215,33.09,33.98,920100.0],["2026-06-22",33.11,33.69,32.84,33.32,606300.0],["2026-06-23",32.39,34.02,32.3,33.31,477700.0],["2026-06-24",33.06,34.25,32.9,33.37,633600.0],["2026-06-25",33.13,33.475,31.52,31.73,661300.0],["2026-06-26",31.57,32.505,31.25,32.03,1489600.0],["2026-06-29",32.46,32.66,31.32,32.41,458500.0],["2026-06-30",32.35,32.94,31.15,31.6,672600.0],["2026-07-01",31.6,33.57,31.5,33.12,586000.0],["2026-07-02",33.6,33.98,32.73,33.21,669400.0],["2026-07-06",33.57,34.74,33.09,34.08,704768.4401],["2026-07-07",34.08,34.4,33.31,33.69,525473.673204],["2026-07-08",33.44,33.7999,32.705,33.74,536313.587985],["2026-07-09",33.75,34.99,33.75,34.83,526154.77871],["2026-07-10",34.62,35,34.25,34.41,480875.206594],["2026-07-13",34.11,35.64,33.82,35.4,747192.191508],["2026-07-14",35.4,35.8216,34.94,35.4,584513.913607],["2026-07-15",35.47,37.81,35.47,37.44,721892.253286],["2026-07-16",37.34,38.555,37.09,38.41,702199.027421],["2026-07-17",37.63,38.94,37.2,38.01,569000.884422],["2026-07-20",38.365,39.32,37.81,38.37,503154.106685],["2026-07-21",38.68,38.8,38.23,38.49,476965.917449],["2026-07-22",38.36,38.69,36.4,37.1,721665.521134],["2026-07-23",36.2,36.685,35.4,35.78,791369.501862],["2026-07-24",35.9,37.05,35.61,36.09,410589.094516],["2026-07-27",37.15,39.65,36.27,39.17,650733.520271],["2026-07-28",38.94,40.28,38.3,40.26,797680.449507],["2026-07-29",39.69,42.67,39.62,41.59,680907.086354],["2026-07-30",41.57,42.345,40.75,42.21,389537.164898],["2026-07-31",42.28,44,41.82,43.74,644489.631075],["2026-08-03",43.87,45,43.1821,44.94,577453.336265],["2026-08-04",43.7,46.61,43.57,46.46,553067.591698],["2026-08-05",46.45,46.91,45.2103,46.24,850657.56286],["2026-08-06",48,56.27,46.7001,52.4,2566675.012436],["2026-08-07",52.48,54.77,51.15,53.25,1079151.708281],["2026-08-10",52.18,52.33,49.374,51.37,262809.13008],["2026-08-11",51.79,52.075,49.8847,51.52,640040.142201],["2026-08-12",51.568,52.24,50.671,51.66,430302.194194],["2026-08-13",51.92,53.3812,51.645,53.23,602938.207594],["2026-08-14",53.29,53.57,51.8,51.87,572698.228285]]}