{"t":"GFS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-28",46.9423,47.9309,44.416,46.3332,18618900.0],["2021-10-29",45.9338,49.4088,45.5444,48.6699,4639400.0],["2021-11-01",54.1919,59.9037,52.9836,53.7925,9946500.0],["2021-11-02",57.4252,58.5307,54.9209,56.3388,4122500.0],["2021-11-03",56.918,59.2946,56.0892,58.9151,2642300.0],["2021-11-04",60.2632,65.6454,60.2632,62.5898,3985400.0],["2021-11-05",64.9065,65.905,56.0792,63.5384,4222100.0],["2021-11-08",62.7196,62.8794,58.7324,59.2746,3012100.0],["2021-11-09",58.8921,61.0281,56.7882,59.7439,1947200.0],["2021-11-10",58.9151,59.7239,56.8481,57.6369,1543700.0],["2021-11-11",58.6455,59.5741,54.9708,56.1091,1762700.0],["2021-11-12",55.5499,56.2689,53.1734,55.8795,1703200.0],["2021-11-15",55.6099,60.0335,53.7725,59.5142,1430500.0],["2021-11-16",59.0449,62.6797,57.617,61.5813,1136900.0],["2021-11-17",61.8908,64.0727,61.4115,62.6098,1432800.0],["2021-11-18",67.293,67.293,63.4086,64.1775,2831800.0],["2021-11-19",65.915,67.8023,61.6112,62.0206,2389400.0],["2021-11-22",66.0448,68.0919,62.5099,63.8979,4244800.0],["2021-11-23",63.9678,64.6868,61.5223,63.6882,1562000.0],["2021-11-24",63.7781,69.4739,62.2403,68.8708,1998400.0],["2021-11-26",65.4756,69.2901,64.6578,67.1932,1454300.0],["2021-11-29",68.8638,73.1476,68.698,70.4385,3822400.0],["2021-11-30",70.8978,71.3572,64.1276,69.1404,3490800.0],["2021-12-01",71.8964,72.3727,65.9649,66.1646,3172700.0],["2021-12-02",65.3558,67.0833,62.3501,65.7153,1914800.0],["2021-12-03",65.226,69.2901,63.5085,68.9307,1916500.0],["2021-12-06",67.7124,67.8622,63.7032,64.8266,2775700.0],["2021-12-07",65.925,70.5383,65.925,67.7623,2769400.0],["2021-12-08",67.9321,68.002,64.7068,65.6754,1785200.0],["2021-12-09",66.0648,67.3529,63.0491,63.6083,1505400.0],["2021-12-10",65.0063,65.7642,61.1019,63.7381,1881500.0],["2021-12-13",63.9029,65.1861,60.7534,61.1219,1324800.0],["2021-12-14",60.4589,61.2817,58.5257,60.0535,1377400.0],["2021-12-15",60.5428,61.092,57.3573,60.8823,1854100.0],["2021-12-16",61.5513,62.46,59.694,60.5727,2031300.0],["2021-12-17",59.015,60.3131,56.1191,59.9137,5666900.0],["2021-12-20",58.4248,60.0435,56.5186,59.8138,2706600.0],["2021-12-21",60.4928,62.3601,59.664,62.1504,2132300.0],["2021-12-22",62.0626,62.3601,60.4429,62.3402,840500.0],["2021-12-23",62.1904,63.7781,60.9122,61.6212,751200.0],["2021-12-27",61.9108,64.2973,61.5413,63.9079,756200.0],["2021-12-28",64.6768,67.3779,63.9578,65.2859,1039000.0],["2021-12-29",65.1761,66.2345,62.9593,63.7082,734400.0],["2021-12-30",63.9079,65.2659,63.3387,64.3972,1051100.0],["2021-12-31",64.3972,65.4557,63.6782,64.8765,866100.0],["2022-01-03",64.9963,67.293,64.2574,66.634,1766500.0],["2022-01-04",67.2231,69.2402,63.818,65.6154,1988400.0],["2022-01-05",64.537,66.0249,62.1704,62.46,1907400.0],["2022-01-06",62.0506,63.3787,60.1633,61.4215,1155500.0],["2022-01-07",61.0221,61.6112,58.2261,59.9236,1175800.0],["2022-01-10",58.6954,59.7938,56.1091,59.674,1610400.0],["2022-01-11",59.674,62.3901,58.7154,62.0506,1118100.0],["2022-01-12",62.8734,64.0048,61.1219,61.9607,790600.0],["2022-01-13",63.0092,63.2788,59.0649,59.2646,1739700.0],["2022-01-14",58.9151,60.1134,57.1776,59.5142,910300.0],["2022-01-18",58.6854,59.8837,57.4472,57.8566,1428000.0],["2022-01-19",57.9465,58.3459,55.6498,56.5884,3384700.0],["2022-01-20",57.0378,57.587,53.433,53.453,2321500.0],["2022-01-21",52.015,52.4245,49.3888,51.1763,4229100.0],["2022-01-24",47.9309,50.4573,45.6043,50.3674,3712700.0],["2022-01-25",48.4901,49.0393,46.6428,46.8026,2295800.0],["2022-01-26",49.4188,51.0964,47.162,47.5315,2929200.0],["2022-01-27",48.9295,49.6984,43.8568,44.6457,5039400.0],["2022-01-28",44.6457,46.513,43.5273,46.0237,2978200.0],["2022-01-31",46.2733,49.4188,45.8939,49.269,1914200.0],["2022-02-01",49.7583,50.647,49.3868,50.0179,1587000.0],["2022-02-02",51.8053,51.8053,49.5286,50.2775,1592300.0],["2022-02-03",48.9295,50.8667,48.58,49.269,1940900.0],["2022-02-04",49.3389,52.2247,48.6299,51.9951,2250600.0],["2022-02-07",52.6242,55.52,52.1349,54.4116,3346900.0],["2022-02-08",53.7226,56.3877,53.3411,55.9693,3659100.0],["2022-02-09",58.4458,58.4458,52.5443,56.918,6095600.0],["2022-02-10",55.9494,60.9022,54.4316,57.7068,3414000.0],["2022-02-11",57.597,58.6055,53.2832,53.403,3109900.0],["2022-02-14",53.0715,55.3602,52.9537,54.3916,1567700.0],["2022-02-15",55.2903,55.8695,52.2347,55.0906,2983400.0],["2022-02-16",54.8809,54.8809,51.6406,52.8538,2309600.0],["2022-02-17",51.9551,52.4045,48.4002,48.8796,2529700.0],["2022-02-18",48.9395,51.1563,48.4302,49.6385,2917100.0],["2022-02-22",49.6385,50.7469,47.6713,49.259,1577700.0],["2022-02-23",49.8082,50.7169,47.5914,47.881,1239800.0],["2022-02-24",45.8739,54.7311,45.8739,54.7211,5208300.0],["2022-02-25",53.9622,56.9579,52.4045,56.9479,4204100.0],["2022-02-28",55.6997,60.7924,55.3303,60.6925,3105900.0],["2022-03-01",60.4129,60.5527,57.5171,58.1362,1800100.0],["2022-03-02",58.2261,59.7439,57.567,59.5142,916600.0],["2022-03-03",61.9907,64.8965,61.4215,62.3901,3400700.0],["2022-03-04",61.3017,62.48,59.664,60.6027,1550500.0],["2022-03-07",60.3031,61.2717,54.9508,55.7097,2190900.0],["2022-03-08",55.2204,58.1063,52.6941,56.3588,1750000.0],["2022-03-09",58.0863,59.3445,57.2375,58.0663,1425300.0],["2022-03-10",56.8581,59.4943,54.8809,58.7953,1321300.0],["2022-03-11",59.3944,59.6341,57.3773,58.3759,1139000.0],["2022-03-14",58.266,59.1448,56.4886,58.3259,1517300.0],["2022-03-15",58.5856,66.2945,57.9265,65.6953,4094100.0],["2022-03-16",65.206,70.4385,65.1661,70.1589,3146000.0],["2022-03-17",68.681,76.2701,68.4124,71.8065,4791100.0],["2022-03-18",71.9563,76.8892,71.6567,76.6695,3745000.0],["2022-03-21",75.8906,76.0923,70.7081,72.3657,3083000.0],["2022-03-22",72.895,75.3015,72.6753,73.7737,2206700.0],["2022-03-23",72.4356,75.3215,69.8593,69.9891,3641000.0],["2022-03-24",71.5169,77.3585,70.5184,76.1103,3591500.0],["2022-03-25",76.2901,79.3756,73.9934,78.8264,4247400.0],["2022-03-28",78.5867,78.5867,71.1974,73.7937,3416600.0],["2022-03-29",74.6624,74.6624,69.2202,74.5226,3797900.0],["2022-03-30",74.3329,75.3714,66.4442,66.9236,4527400.0],["2022-03-31",67.2231,67.5716,62.3202,62.3302,3846400.0],["2022-04-01",62.7096,63.4386,59.3944,60.6526,2951100.0],["2022-04-04",60.9322,63.9079,60.0335,62.2004,1872500.0],["2022-04-05",61.2817,61.8908,57.1377,58.316,3234900.0],["2022-04-06",56.4986,58.4258,55.3103,56.8181,2510700.0],["2022-04-07",56.4187,57.8666,55.6248,56.1091,2021000.0],["2022-04-08",55.7297,56.3688,54.1819,54.6712,1563300.0],["2022-04-11",53.5229,55.3602,51.7854,53.9622,1716000.0],["2022-04-12",55.1405,56.0792,52.6741,53.2133,3008700.0],["2022-04-13",53.4829,54.7611,52.8598,54.7511,1472700.0],["2022-04-14",54.9209,55.1705,50.7429,52.025,2125600.0],["2022-04-18",51.9252,53.0136,51.0764,52.5742,1289000.0],["2022-04-19",52.6941,53.3831,51.4259,52.8139,1180400.0],["2022-04-20",54.1819,54.2099,51.9851,53.1135,2143200.0],["2022-04-21",53.7625,54.9209,51.2761,51.9651,2490900.0],["2022-04-22",51.336,53.1484,50.1477,50.667,1445800.0],["2022-04-25",50.1677,52.6941,49.2091,52.6441,1538800.0],["2022-04-26",52.6641,52.8738,49.3689,49.4288,2164700.0],["2022-04-27",49.4188,52.3645,48.6998,51.5657,1845700.0],["2022-04-28",52.4944,54.4715,51.8453,53.9822,1400600.0],["2022-04-29",53.3531,55.8895,52.1948,52.2148,1353600.0],["2022-05-02",51.9851,53.7825,49.928,53.6926,1913500.0],["2022-05-03",53.6926,54.6213,52.2247,54.102,1177600.0],["2022-05-04",54.4615,56.4486,52.4644,56.4287,1454400.0],["2022-05-05",55.6198,56.2489,53.5329,54.851,1386600.0],["2022-05-06",53.8124,57.0278,53.0635,56.2889,1715200.0],["2022-05-09",54.6712,56.4686,50.5871,52.2048,2574100.0],["2022-05-10",53.2533,55.2604,48.9594,52.6541,3187900.0],["2022-05-11",51.5257,54.122,48.1007,48.9594,5131600.0],["2022-05-12",47.9409,50.667,46.1235,49.6285,3299400.0],["2022-05-13",50.4473,53.1634,50.4273,52.6941,2418800.0],["2022-05-16",51.4558,54.2718,50.2576,53.0236,2063500.0],["2022-05-17",53.6627,55.9194,52.9836,55.9194,2879300.0],["2022-05-18",54.122,57.0078,52.9637,53.6127,1478100.0],["2022-05-19",52.9237,55.6298,52.7949,54.152,1732600.0],["2022-05-20",54.9209,55.0407,52.2247,54.9209,1673800.0],["2022-05-23",53.6926,54.7012,51.9551,54.4615,1429900.0],["2022-05-24",52.6142,55.6398,51.326,55.4002,3480700.0],["2022-05-25",54.3217,59.2546,53.6127,58.5356,2768000.0],["2022-05-26",57.4472,59.9137,56.5185,59.4044,2248400.0],["2022-05-27",59.6241,61.082,59.2147,60.0135,2701400.0],["2022-05-31",58.8652,60.3231,57.9265,59.6041,2464400.0],["2022-06-01",59.4044,61.791,55.9893,58.0364,2554100.0],["2022-06-02",57.0278,60.2432,56.9979,59.5242,1571900.0],["2022-06-03",57.3873,59.7379,57.3074,58.6754,1285600.0],["2022-06-06",59.3844,60.6027,56.928,57.1476,1554300.0],["2022-06-07",55.9993,56.4786,54.7711,56.4287,1641500.0],["2022-06-08",55.3602,56.8181,54.1819,54.6612,1015500.0],["2022-06-09",54.102,55.6848,52.9537,53.0685,1197000.0],["2022-06-10",51.5857,51.9851,50.1777,51.6755,2219900.0],["2022-06-13",49.928,50.8417,48.0108,48.4402,2348200.0],["2022-06-14",48.56,49.269,47.1021,47.3218,1914600.0],["2022-06-15",47.9309,50.1577,47.7811,49.3888,1609300.0],["2022-06-16",47.5615,48.0108,44.8803,45.3646,1916200.0],["2022-06-17",45.4645,46.8105,44.5957,44.7954,2845900.0],["2022-06-21",45.6442,47.3817,45.2847,45.3746,1395600.0],["2022-06-22",44.3661,45.3347,43.737,44.7455,2779400.0],["2022-06-23",45.5544,45.6143,43.0679,43.5972,3027300.0],["2022-06-24",43.727,46.1934,43.727,45.824,3116600.0],["2022-06-27",45.6941,46.2004,44.8254,45.3546,1363400.0],["2022-06-28",45.5444,46.3432,43.9017,44.3061,2291400.0],["2022-06-29",43.8368,43.8468,42.4588,42.998,1591200.0],["2022-06-30",42.3989,42.6885,39.7028,40.2819,3134900.0],["2022-07-01",39.4232,39.4432,37.5459,38.7542,3541500.0],["2022-07-05",37.8554,40.5216,36.757,40.5116,2375800.0],["2022-07-06",40.1222,42.4189,40.1222,41.0209,2703500.0],["2022-07-07",41.8097,43.7669,41.6999,43.2776,2169100.0],["2022-07-08",42.309,45.3746,41.62,45.2049,2591500.0],["2022-07-11",44.6457,44.6457,41.7998,42.8283,1854400.0],["2022-07-12",42.2891,42.9481,40.931,41.4203,3120900.0],["2022-07-13",40.911,42.339,40.5615,41.7698,1999300.0],["2022-07-14",41.9196,44.396,41.2506,44.3561,1917000.0],["2022-07-15",44.7755,46.0536,44.3561,45.9039,3298300.0],["2022-07-18",46.8725,47.0232,44.5258,45.0251,2827900.0],["2022-07-19",45.3247,47.6064,44.3561,46.7826,2672800.0],["2022-07-20",46.523,48.6099,46.1036,48.4502,1607300.0],["2022-07-21",48.2105,49.1292,47.2629,48.59,1767600.0],["2022-07-22",48.3204,48.8296,47.5415,48.0907,1502100.0],["2022-07-25",47.6114,47.6913,44.6217,46.2833,2869500.0],["2022-07-26",46.0237,46.1515,45.115,46.0636,1365300.0],["2022-07-27",47.1021,47.7712,46.4531,47.3617,1911200.0],["2022-07-28",47.3717,48.6,45.9438,47.3318,1587000.0],["2022-07-29",47.2719,51.9252,46.8924,51.4059,4238400.0],["2022-08-01",51.1064,58.1961,51.0414,54.4615,6242900.0],["2022-08-02",53.4829,54.5514,52.0051,52.6741,2538900.0],["2022-08-03",52.5443,54.4615,52.1199,54.0122,1638300.0],["2022-08-04",53.3232,53.6727,51.5058,53.5528,2531600.0],["2022-08-05",52.8538,53.5229,51.7684,53.0136,1601000.0],["2022-08-08",53.3531,59.4893,53.2233,59.1048,5421300.0],["2022-08-09",61.8109,61.9907,54.2718,55.5899,4050400.0],["2022-08-10",57.1177,58.8851,56.7283,57.617,3277600.0],["2022-08-11",57.617,60.403,57.2575,57.9665,2438700.0],["2022-08-12",58.3359,65.8651,58.266,64.8565,7078500.0],["2022-08-15",63.4086,64.8465,62.0905,63.139,2105200.0],["2022-08-16",62.1454,64.5969,61.5124,63.868,1692300.0],["2022-08-17",61.9807,63.3088,60.7425,61.3815,1719900.0],["2022-08-18",61.2517,64.4072,61.072,64.0577,2081100.0],["2022-08-19",61.8908,62.8894,60.4629,61.1119,1731600.0],["2022-08-22",59.2746,60.403,58.5057,58.955,1455600.0],["2022-08-23",58.9151,61.5064,58.9151,59.7739,987800.0],["2022-08-24",59.4543,61.2467,59.3265,60.3131,815800.0],["2022-08-25",60.5527,64.6468,60.5527,64.4072,2802200.0],["2022-08-26",63.5983,64.2075,60.0934,60.5627,2303500.0],["2022-08-29",59.5642,61.2368,58.8252,58.955,1099400.0],["2022-08-30",59.4244,61.5713,58.7254,61.0221,2187300.0],["2022-08-31",60.9022,62.2453,58.8152,59.7339,1856800.0],["2022-09-01",59.0848,59.0898,55.7197,57.3474,2405300.0],["2022-09-02",58.0164,58.7104,56.2789,57.7967,1312000.0],["2022-09-06",58.0763,59.8937,56.918,58.8152,3869100.0],["2022-09-07",58.316,60.4888,57.9365,59.684,1751500.0],["2022-09-08",59.3045,62.0905,58.4358,60.1333,2558000.0],["2022-09-09",60.5428,62.1005,59.7838,60.0934,1749300.0],["2022-09-12",59.8338,61.6012,59.1747,60.2532,1694900.0],["2022-09-13",58.1662,59.2846,56.5385,56.7981,1782400.0],["2022-09-14",57.0578,58.7953,56.6683,58.2361,1300100.0],["2022-09-15",58.1262,59.1647,57.2775,58.4058,983000.0],["2022-09-16",58.306,58.6155,56.4487,57.5271,4092800.0],["2022-09-19",56.179,58.4458,55.9793,57.8267,1433400.0],["2022-09-20",57.0378,57.8966,56.4187,56.7382,752600.0],["2022-09-21",57.1277,59.007,56.179,56.209,1351300.0],["2022-09-22",55.6198,56.2589,53.5828,54.7811,1819100.0],["2022-09-23",53.8124,54.4016,51.376,53.1734,1873100.0],["2022-09-26",52.8438,54.132,52.2946,52.724,885100.0],["2022-09-27",53.403,54.102,52.2647,52.8039,1161200.0],["2022-09-28",52.0051,52.6341,51.4059,52.3745,1468100.0],["2022-09-29",51.1643,51.4259,48.8746,50.0579,1805700.0],["2022-09-30",49.6385,50.8168,48.2105,48.2804,1494200.0],["2022-10-03",48.8097,49.7583,47.3717,49.7583,2024500.0],["2022-10-04",51.1663,52.6641,51.1463,51.9951,1266000.0],["2022-10-05",50.7469,53.0336,49.7883,52.9437,1148200.0],["2022-10-06",52.8638,54.4316,52.5842,53.453,1555300.0],["2022-10-07",50.9266,52.4844,50.1078,50.667,1273500.0],["2022-10-10",50.5272,50.7169,49.0793,49.2091,1092300.0],["2022-10-11",47.9809,50.646,47.4017,49.948,2034800.0],["2022-10-12",50.0179,50.3075,48.9894,49.8482,930100.0],["2022-10-13",47.3717,50.9366,46.4531,50.4173,2397500.0],["2022-10-14",50.9266,51.2961,47.8111,47.9709,1679800.0],["2022-10-17",49.1092,49.8881,48.4302,49.6385,1356500.0],["2022-10-18",51.5158,52.8139,50.6171,52.3046,1666200.0],["2022-10-19",51.7404,53.3831,51.5557,52.5642,1090600.0],["2022-10-20",53.0036,54.8909,52.4744,53.2033,1212900.0],["2022-10-21",52.6641,55.3802,52.2048,55.2004,1267800.0],["2022-10-24",55.1705,59.4743,55.1705,58.6754,3119400.0],["2022-10-25",58.4757,61.052,58.306,58.3359,2064400.0],["2022-10-26",57.3673,58.7753,55.5719,57.0578,1615300.0],["2022-10-27",57.0877,57.7967,55.3702,55.5899,1264000.0],["2022-10-28",54.801,57.8766,54.801,57.1676,1662200.0],["2022-10-31",56.6284,56.8581,54.801,56.6184,1357800.0],["2022-11-01",58.0064,58.6705,56.1091,56.928,1292100.0],["2022-11-02",56.9479,58.4058,55.9793,56.2889,1600800.0],["2022-11-03",54.2418,54.2968,50.9366,52.6142,2483200.0],["2022-11-04",54.2019,54.7042,51.7654,54.092,1989800.0],["2022-11-07",54.6013,56.5385,53.5728,56.189,1921900.0],["2022-11-08",61.032,62.8894,56.3388,61.032,4894800.0],["2022-11-09",59.1647,61.3815,58.1382,60.9122,2736400.0],["2022-11-10",62.8095,63.5983,60.1174,62.6098,4138100.0],["2022-11-11",63.159,65.905,61.9208,64.6768,3547000.0],["2022-11-14",64.0078,65.5455,63.3068,64.9364,1740200.0],["2022-11-15",67.3729,67.8722,65.5316,66.4842,3108700.0],["2022-11-16",65.3908,65.4357,62.8195,64.1476,1512100.0],["2022-11-17",62.5249,66.7638,61.5213,66.5441,1673500.0],["2022-11-18",67.5726,67.7324,66.0438,67.3529,1529400.0],["2022-11-21",66.0348,67.293,65.895,65.9749,1006100.0],["2022-11-22",66.0948,68.027,65.3358,67.2231,1698800.0],["2022-11-23",67.0134,68.3715,66.644,67.4827,1283300.0],["2022-11-25",66.9435,67.9021,66.3144,67.5127,452100.0],["2022-11-28",66.7738,67.1832,63.5085,63.808,1782700.0],["2022-11-29",64.0078,64.1575,62.6198,62.7795,2061800.0],["2022-11-30",62.4101,64.3572,60.363,64.2574,2418500.0],["2022-12-01",64.2274,64.3373,61.781,63.5684,1617000.0],["2022-12-02",61.791,62.5998,60.6326,62.45,1755200.0],["2022-12-05",62.3501,62.8594,61.3216,62.0506,1340300.0],["2022-12-06",61.6811,62.1504,60.1433,60.7225,1163300.0],["2022-12-07",59.9336,61.5343,59.684,60.8124,1125400.0],["2022-12-08",61.2118,62.5499,60.6226,62.3302,1866400.0],["2022-12-09",62.2303,64.4721,61.771,63.3287,1297900.0],["2022-12-12",63.9678,66.7638,63.7232,66.7238,3411800.0],["2022-12-13",68.701,69.1953,65.1911,65.3059,2776200.0],["2022-12-14",65.8751,67.308,65.216,65.4057,2752300.0],["2022-12-15",64.6568,64.6868,61.7111,61.771,2738300.0],["2022-12-16",61.2278,63.3188,58.7054,59.9436,25953400.0],["2022-12-19",59.5442,59.8537,57.4173,57.9864,2072900.0],["2022-12-20",57.4073,58.2261,56.918,57.5071,1569300.0],["2022-12-21",57.7168,58.7653,56.4786,57.4173,1694400.0],["2022-12-22",56.1491,56.6384,53.8224,55.1006,1858100.0],["2022-12-23",54.4016,54.7611,53.5528,54.6612,747100.0],["2022-12-27",54.6612,54.831,53.2233,53.5528,1072600.0],["2022-12-28",53.1334,53.8883,52.075,52.2148,853300.0],["2022-12-29",52.8638,54.092,52.4744,53.7326,1191500.0],["2022-12-30",52.9537,53.9273,52.3745,53.8125,1246300.0],["2023-01-03",53.8524,54.0321,50.3275,51.6256,2295700.0],["2023-01-04",52.6741,53.5329,52.3046,52.8339,1462500.0],["2023-01-05",50.9815,52.3346,50.8268,50.9466,1361800.0],["2023-01-06",51.8503,52.9737,51.1363,52.6741,2145600.0],["2023-01-09",53.5329,56.187,53.2333,55.3003,1216300.0],["2023-01-10",54.7711,55.7397,54.5813,55.3303,802500.0],["2023-01-11",55.3402,57.7168,54.8709,56.9879,1354200.0],["2023-01-12",56.918,58.3559,55.4501,58.2061,1250500.0],["2023-01-13",57.9165,59.0948,57.6569,59.0549,1108100.0],["2023-01-17",58.321,59.2147,57.9365,58.955,1335400.0],["2023-01-18",59.6341,60.343,57.7717,58.0164,1371800.0],["2023-01-19",56.928,57.5171,55.4201,55.4701,1222900.0],["2023-01-20",55.4701,56.7981,53.8724,56.3688,1764000.0],["2023-01-23",56.6983,59.664,56.1291,58.5756,2277600.0],["2023-01-24",57.9365,58.965,57.4971,58.9251,1360200.0],["2023-01-25",57.7568,59.1048,56.7582,58.6155,1188000.0],["2023-01-26",59.2446,60.393,58.4757,60.0535,1089500.0],["2023-01-27",59.1448,59.8637,58.995,59.1548,1336900.0],["2023-01-30",58.0763,58.955,57.0877,57.4272,1177600.0],["2023-01-31",57.3374,59.2346,56.5385,59.1947,1214900.0],["2023-02-01",59.3645,63.9379,59.2946,63.0991,1634400.0],["2023-02-02",63.6033,65.246,62.0506,64.6968,2397900.0],["2023-02-03",63.7182,64.7367,62.6697,63.159,1716600.0],["2023-02-06",61.4015,62.5099,61.1619,61.4015,865600.0],["2023-02-07",61.5014,63.3387,61.052,62.9093,2359400.0],["2023-02-08",62.43,63.6682,62.2303,62.6297,1778000.0],["2023-02-09",63.7581,66.3394,63.7581,64.8066,2923700.0],["2023-02-10",64.1775,64.8366,63.3287,64.497,1725000.0],["2023-02-13",65.3159,66.2046,64.562,66.0548,2359400.0],["2023-02-14",67.9021,72.3957,66.5042,71.6268,6877400.0],["2023-02-15",69.0285,70.3886,66.6839,69.8194,4296600.0],["2023-02-16",67.5826,71.0776,67.5027,69.4299,2370500.0],["2023-02-17",68.5213,69.3101,66.5641,67.0634,1857300.0],["2023-02-21",65.8671,66.644,62.5798,63.0192,2560400.0],["2023-02-22",62.9892,64.2574,62.43,63.129,1328400.0],["2023-02-23",65.6154,65.905,62.3511,64.3373,1342600.0],["2023-02-24",62.8095,64.8465,62.6897,64.5969,1105100.0],["2023-02-27",65.1861,65.7702,64.6269,64.7966,1161700.0],["2023-02-28",64.9464,66.0348,64.547,65.246,1201000.0],["2023-03-01",65.4956,67.1732,64.7866,65.0163,1319400.0],["2023-03-02",63.3587,65.6154,62.7496,65.4457,884000.0],["2023-03-03",65.5356,66.7937,65.236,66.614,986200.0],["2023-03-06",66.9036,67.8273,65.945,66.0947,822400.0],["2023-03-07",66.2046,67.0034,64.4771,64.9664,1144700.0],["2023-03-08",65.4557,67.8722,65.3059,67.4128,1352900.0],["2023-03-09",67.4029,68.5013,65.8351,66.3045,1331500.0],["2023-03-10",66.634,66.7039,63.3887,64.1076,1010300.0],["2023-03-13",63.7981,64.9863,62.4899,63.9578,1066900.0],["2023-03-14",64.6468,66.7738,64.6468,65.7552,1059900.0],["2023-03-15",64.8665,65.3059,62.8694,64.6568,1678600.0],["2023-03-16",64.4471,67.0833,64.0277,66.6739,1200500.0],["2023-03-17",66.5341,67.6026,65.3458,66.3644,1994100.0],["2023-03-20",66.4043,68.0719,65.8052,67.992,1322100.0],["2023-03-21",68.8009,70.1988,67.8622,68.7409,1045900.0],["2023-03-22",68.9107,70.3436,68.0919,68.1618,1252100.0],["2023-03-23",69.0305,70.763,68.1917,69.6396,1479500.0],["2023-03-24",69.3201,69.7615,68.2017,68.9506,887300.0],["2023-03-27",69.1803,69.5797,67.4808,67.7024,715700.0],["2023-03-28",67.4029,67.5526,65.5056,66.1547,1493100.0],["2023-03-29",67.333,69.8244,67.0634,69.3201,1036700.0],["2023-03-30",70.0091,71.6767,69.6596,70.4585,1488800.0],["2023-03-31",70.5783,72.2359,70.109,72.0761,1315000.0],["2023-04-03",71.9164,72.2659,69.7205,70.6082,1147300.0],["2023-04-04",70.9677,71.1565,68.8108,69.2402,874900.0],["2023-04-05",68.5512,68.5512,65.6454,66.1247,1588100.0],["2023-04-06",65.4457,68.4164,65.196,66.8037,1431700.0],["2023-04-10",65.907,67.7024,65.4657,67.6525,1013400.0],["2023-04-11",68.0819,68.2716,67.323,67.6026,905200.0],["2023-04-12",68.4414,68.9007,65.905,65.9649,819100.0],["2023-04-13",65.895,66.7049,65.236,65.8351,1130600.0],["2023-04-14",65.5855,66.7039,64.8366,65.7552,745000.0],["2023-04-17",65.0063,65.3858,64.1176,65.1561,719700.0],["2023-04-18",66.0249,66.3893,64.507,65.0263,1220900.0],["2023-04-19",64.0876,64.2973,63.4785,63.8879,1129000.0],["2023-04-20",62.9093,64.2135,62.1205,62.6098,1689400.0],["2023-04-21",61.9707,62.3102,60.6526,61.791,1109800.0],["2023-04-24",61.8009,61.9907,60.5527,60.8922,1027700.0],["2023-04-25",60.2831,60.2831,58.1562,58.3859,1476400.0],["2023-04-26",58.5556,59.3245,57.8666,58.1662,1244200.0],["2023-04-27",58.1163,58.2211,57.2775,57.9265,1537100.0],["2023-04-28",58.6355,59.5142,58.256,58.7154,1633400.0],["2023-05-01",58.7054,59.2946,58.3759,59.0948,1734300.0],["2023-05-02",59.1448,59.8737,58.975,59.3045,1524000.0],["2023-05-03",59.4244,60.1234,58.9451,59.3445,1385900.0],["2023-05-04",58.995,59.3644,57.6619,58.1362,2326900.0],["2023-05-05",58.3559,59.7439,58.1462,59.3245,1541900.0],["2023-05-08",59.4443,59.7139,58.3958,59.7139,1625100.0],["2023-05-09",55.8615,56.6683,54.132,54.152,5368800.0],["2023-05-10",54.2818,55.5699,53.9622,54.4216,2085000.0],["2023-05-11",54.2918,54.7611,53.423,53.9023,1501900.0],["2023-05-12",54.4316,54.801,53.1634,53.6427,1324300.0],["2023-05-15",53.5928,54.9458,53.2233,54.7012,992600.0],["2023-05-16",54.3716,55.0307,53.7076,54.152,1021500.0],["2023-05-17",54.5114,56.207,54.137,55.6598,1272000.0],["2023-05-18",56.3188,56.9579,55.7397,56.8081,1168700.0],["2023-05-19",57.1177,57.2475,56.214,56.888,1050900.0],["2023-05-22",56.888,57.5071,56.5485,57.3174,697800.0],["2023-05-23",56.8581,57.6769,56.6783,57.4372,1202400.0],["2023-05-24",56.6983,56.7133,54.9358,55.4301,1314100.0],["2023-05-25",56.5285,56.8281,54.9608,56.3288,2087900.0],["2023-05-26",56.8481,60.4329,56.8481,59.9636,2693300.0],["2023-05-30",61.9907,62.1654,59.6141,60.6027,1672400.0],["2023-05-31",59.8837,60.0834,58.1762,58.2461,1656300.0],["2023-06-01",58.7254,59.4793,57.2735,59.2646,1521000.0],["2023-06-02",59.9137,60.4529,57.7168,59.0849,1117500.0],["2023-06-05",58.8652,58.8652,56.3288,56.5485,1484900.0],["2023-06-06",56.3887,57.4772,56.2539,57.3174,1160300.0],["2023-06-07",57.607,60.1982,57.607,59.1148,1734100.0],["2023-06-08",59.3145,59.7888,58.5906,59.3145,730800.0],["2023-06-09",59.7239,60.7524,58.9151,59.3445,1154500.0],["2023-06-12",60.2132,62.2403,60.0435,62.2103,1756000.0],["2023-06-13",63.0491,63.6982,62.6697,62.7995,1371800.0],["2023-06-14",62.6198,63.0841,61.1069,62.3901,1248000.0],["2023-06-15",61.761,63.4386,61.761,62.8494,1116800.0],["2023-06-16",63.6283,63.6283,61.6911,62.3701,2642500.0],["2023-06-20",62.5998,63.0392,60.7924,61.761,1048100.0],["2023-06-21",61.1718,61.3566,59.2896,59.3545,928100.0],["2023-06-22",59.0549,59.7639,58.6355,59.5242,585200.0],["2023-06-23",58.3759,58.7154,57.3274,57.607,1806000.0],["2023-06-26",58.0264,60.2831,58.0264,59.7739,1549300.0],["2023-06-27",60.0834,62.9393,59.4843,62.7396,1435600.0],["2023-06-28",62.1604,64.2374,61.7211,62.8794,1617400.0],["2023-06-29",63.0092,63.0392,61.791,62.9992,1236600.0],["2023-06-30",63.9379,64.9564,63.5884,64.4871,1260200.0],["2023-07-03",64.9864,65.251,63.6483,64.6468,637000.0],["2023-07-05",64.2973,64.3473,62.9942,63.2588,718200.0],["2023-07-06",61.9807,62.1055,60.7525,61.7011,1342800.0],["2023-07-07",61.791,63.3038,61.5413,62.45,758300.0],["2023-07-10",63.0791,64.3572,62.5199,64.2374,1778200.0],["2023-07-11",64.2374,64.2973,61.5813,64.1076,2129300.0],["2023-07-12",65.0862,66.1247,64.9664,65.4557,1287700.0],["2023-07-13",66.0848,66.8337,65.7902,66.644,1145600.0],["2023-07-14",66.5441,66.8936,66.0049,66.624,1074100.0],["2023-07-17",66.5741,68.4713,66.3644,68.002,1741000.0],["2023-07-18",67.2331,68.0719,66.3853,67.3529,1660400.0],["2023-07-19",67.3529,67.7124,66.3744,66.634,1014700.0],["2023-07-20",65.7053,65.905,63.7591,64.2274,2411800.0],["2023-07-21",65.1561,65.4057,62.8045,63.6583,6481900.0],["2023-07-24",63.6633,64.3373,61.5813,61.761,1782700.0],["2023-07-25",61.761,63.1889,61.761,62.3501,1302700.0],["2023-07-26",61.5912,61.6711,60.2831,60.5627,1502900.0],["2023-07-27",62.1005,63.6822,60.9621,61.3716,1741400.0],["2023-07-28",62.5598,62.9892,61.776,62.6597,1340000.0],["2023-07-31",62.6098,63.7581,62.5748,63.5983,1093800.0],["2023-08-01",63.2389,63.5983,62.1105,62.1404,848400.0],["2023-08-02",61.1219,61.1219,59.684,60.2632,1455300.0],["2023-08-03",59.4044,59.9836,58.7154,59.5741,1499000.0],["2023-08-04",59.3744,59.8038,58.3659,58.6854,2299600.0],["2023-08-07",59.1148,59.6311,58.4058,59.0649,2122000.0],["2023-08-08",55.7097,60.4079,55.5699,60.0435,3800200.0],["2023-08-09",59.644,60.0734,58.7054,59.1248,1635100.0],["2023-08-10",59.9137,60.6226,58.2361,58.4058,944200.0],["2023-08-11",57.1576,57.1976,55.6198,56.7981,2514400.0],["2023-08-14",56.5884,58.1162,56.0592,58.1063,962100.0],["2023-08-15",57.607,57.8616,56.6484,57.0877,817300.0],["2023-08-16",56.7682,57.2375,55.8695,55.8695,1083400.0],["2023-08-17",55.9993,56.1191,54.5164,54.5714,1583000.0],["2023-08-18",54.2718,54.4715,52.9038,53.8324,1750200.0],["2023-08-21",53.7525,55.1405,53.5828,54.8909,1267600.0],["2023-08-22",55.5899,55.6548,53.1634,53.9522,1005900.0],["2023-08-23",53.8324,54.9908,53.3531,54.5514,2268900.0],["2023-08-24",55.2005,55.2005,51.9751,52.0949,1992800.0],["2023-08-25",52.4245,52.724,51.336,52.4444,1275600.0],["2023-08-28",53.1334,53.3232,52.2347,52.6641,841800.0],["2023-08-29",52.045,54.6912,51.8752,54.4515,1569900.0],["2023-08-30",54.2718,54.9858,53.7296,54.6113,820200.0],["2023-08-31",54.4116,55.3902,54.2618,55.1705,849800.0],["2023-09-01",55.7197,55.8695,54.9408,55.3602,878900.0],["2023-09-05",55.1905,56.3688,54.821,56.0692,831900.0],["2023-09-06",55.9494,56.6084,55.1306,55.6997,828600.0],["2023-09-07",54.4715,56.5884,54.2518,56.4487,1712900.0],["2023-09-08",56.5086,58.3759,56.4686,57.9066,2073900.0],["2023-09-11",58.4857,59.1048,57.3973,58.9251,1441300.0],["2023-09-12",58.5656,60.5128,58.4258,59.9836,1631300.0],["2023-09-13",59.9137,61.052,59.4344,59.7239,1145200.0],["2023-09-14",60.363,60.9721,59.1458,60.6726,1329700.0],["2023-09-15",60.3181,60.7624,57.627,57.9964,2235000.0],["2023-09-18",57.8167,58.7274,57.7667,58.1662,848000.0],["2023-09-19",58.1063,58.1063,56.6584,57.7767,1339300.0],["2023-09-20",57.8966,58.7054,57.2076,57.2675,982600.0],["2023-09-21",56.6584,58.5756,56.3488,57.2275,1928100.0],["2023-09-22",57.6869,58.276,56.6384,56.7482,1085400.0],["2023-09-25",56.229,57.2525,55.9094,57.1776,1219700.0],["2023-09-26",56.8081,57.4272,55.8495,56.1491,1151900.0],["2023-09-27",56.6883,58.0463,56.1351,57.7268,1246400.0],["2023-09-28",58.1063,59.7838,57.2175,58.5157,1086200.0],["2023-09-29",59.0849,59.4144,57.8367,58.1063,1024200.0],["2023-10-02",57.8766,58.6555,57.2874,57.8866,1102700.0],["2023-10-03",57.1976,58.0164,55.2803,55.9793,1444300.0],["2023-10-04",56.3987,57.2974,55.7397,56.9779,1208500.0],["2023-10-05",57.2475,57.3673,55.5699,56.3887,1025500.0],["2023-10-06",55.7996,57.1676,55.49,56.8381,1131600.0],["2023-10-09",56.239,56.6084,55.6598,56.3987,852500.0],["2023-10-10",56.4586,58.6055,56.4586,57.9365,884900.0],["2023-10-11",58.296,58.6155,56.7932,57.1476,1183600.0],["2023-10-12",57.3374,58.4458,56.7932,57.1476,832200.0],["2023-10-13",57.1277,57.2974,55.1106,55.5699,997700.0],["2023-10-16",55.9294,56.7582,55.535,56.4387,1008100.0],["2023-10-17",55.6298,56.918,55.1705,56.3987,894400.0],["2023-10-18",55.6099,56.1691,55.1206,55.53,819400.0],["2023-10-19",56.4686,56.9679,55.5999,55.7497,1027800.0],["2023-10-20",56.0193,56.1241,53.9323,54.2818,1464100.0],["2023-10-23",54.5015,54.9508,53.3831,53.8724,945700.0],["2023-10-24",54.0321,54.831,53.8724,54.3117,1262300.0],["2023-10-25",53.423,53.7326,51.0684,51.5158,1789400.0],["2023-10-26",51.4658,52.9936,51.4658,51.9851,1223000.0],["2023-10-27",52.3346,52.6641,51.6456,51.9052,702100.0],["2023-10-30",51.9052,51.9252,49.6385,49.8382,1640700.0],["2023-10-31",49.928,49.978,48.4702,49.5486,1502400.0],["2023-11-01",49.6784,49.6784,48.0458,48.7797,3123700.0],["2023-11-02",49.8981,50.7169,49.3289,50.3075,1984300.0],["2023-11-03",51.2362,53.2233,51.1862,52.7739,1945700.0],["2023-11-06",53.1234,53.7925,51.2561,51.5857,1932200.0],["2023-11-07",54.4216,56.3787,52.9237,54.1919,3809000.0],["2023-11-08",54.4316,54.791,52.6341,52.9437,1690000.0],["2023-11-09",53.0236,53.0735,50.4872,50.7369,1697000.0],["2023-11-10",51.0065,51.9252,49.988,51.8952,2371900.0],["2023-11-13",51.346,52.3246,51.0564,52.055,1139700.0],["2023-11-14",53.9323,55.9693,53.6327,55.7097,2241900.0],["2023-11-15",56.0093,57.2425,55.8395,56.0592,1375500.0],["2023-11-16",56.3388,57.2675,55.7896,56.3388,1039200.0],["2023-11-17",56.4187,56.6384,55.8695,56.229,819900.0],["2023-11-20",56.2889,58.5956,56.2499,58.3359,1534100.0],["2023-11-21",57.9565,57.9665,55.9893,56.4087,747400.0],["2023-11-22",57.0977,57.5071,56.5036,56.7882,731100.0],["2023-11-24",56.2489,56.7083,55.8445,55.8795,625600.0],["2023-11-27",55.4301,55.9344,54.5913,55.2903,1051500.0],["2023-11-28",55.0706,55.3103,54.4316,54.7611,788300.0],["2023-11-29",55.6099,56.5086,54.7711,54.8709,1063500.0],["2023-11-30",54.9708,55.1206,53.423,53.6127,1322500.0],["2023-12-01",53.413,54.0122,53.1933,53.5528,1307700.0],["2023-12-04",52.9337,53.1035,51.3859,52.3845,2478800.0],["2023-12-05",51.8752,52.1149,51.1163,51.5457,1341000.0],["2023-12-06",52.3645,52.709,50.9066,51.0065,1257600.0],["2023-12-07",51.5857,53.0635,51.1762,52.6841,2109800.0],["2023-12-08",52.3046,53.2503,52.1149,52.4244,2969000.0],["2023-12-11",53.2732,55.8795,53.2033,55.2703,2655900.0],["2023-12-12",55.3303,56.4037,55.0307,56.229,1975800.0],["2023-12-13",56.4187,57.7967,55.7197,57.6669,1620100.0],["2023-12-14",58.4158,60.6726,58.1063,59.1348,2387000.0],["2023-12-15",59.1348,60.1683,57.8866,58.6655,3838700.0],["2023-12-18",58.8452,58.9041,57.4822,58.4358,1130200.0],["2023-12-19",58.7154,59.3844,58.276,58.5456,796000.0],["2023-12-20",58.1662,58.8652,57.8267,57.9565,1438200.0],["2023-12-21",59.015,59.9925,58.8252,59.7239,1027400.0],["2023-12-22",59.9137,60.7525,59.694,60.2532,855900.0],["2023-12-26",60.6426,62.0406,60.5368,61.9008,783600.0],["2023-12-27",62.4001,62.5199,61.7211,62.1504,829300.0],["2023-12-28",62.5199,62.5199,61.2118,61.4215,743600.0],["2023-12-29",61.2917,61.3196,60.0535,60.5128,962100.0],["2024-01-02",59.7838,60.403,57.3823,57.9165,1423400.0],["2024-01-03",56.918,57.6469,56.1591,56.9379,1299500.0],["2024-01-04",55.48,56.7482,55.48,55.7497,975500.0],["2024-01-05",55.8395,56.6983,55.52,55.9594,761100.0],["2024-01-08",56.0892,59.015,56.0193,58.1162,1559200.0],["2024-01-09",56.9779,58.6854,56.8381,58.3359,1257700.0],["2024-01-10",58.0264,58.0264,56.7582,57.0977,694500.0],["2024-01-11",57.1177,57.5521,55.9893,56.868,773800.0],["2024-01-12",57.1876,57.6819,56.6184,57.3074,799000.0],["2024-01-16",56.4986,56.4986,54.6912,55.53,1968600.0],["2024-01-17",54.4216,54.9408,52.714,54.791,1619900.0],["2024-01-18",55.8795,57.0727,55.0706,56.6883,1764900.0],["2024-01-19",57.1077,59.1647,56.4147,59.0849,1833100.0],["2024-01-22",59.3944,59.7838,57.6869,58.6555,1499700.0],["2024-01-23",59.1947,60.7025,58.7953,60.333,1389700.0],["2024-01-24",60.7724,61.4015,59.8238,60.1833,1177200.0],["2024-01-25",61.062,61.1818,58.6804,59.2446,1408800.0],["2024-01-26",58.1362,58.1861,55.8495,56.4187,2240400.0],["2024-01-29",56.5186,57.4872,56.2889,57.2675,1381200.0],["2024-01-30",56.6384,56.873,55.9144,56.3887,1136400.0],["2024-01-31",55.7696,56.3188,54.791,54.9009,1393100.0],["2024-02-01",55.0207,55.3203,54.2219,54.5813,1383700.0],["2024-02-02",53.9922,55.4002,53.8324,55.1905,1114600.0],["2024-02-05",53.0436,53.5229,51.4748,51.4908,3297600.0],["2024-02-06",51.2362,51.9352,51.0265,51.5757,1856100.0],["2024-02-07",52.3046,52.6591,51.0464,52.4644,1419300.0],["2024-02-08",52.6142,55.7097,52.3645,54.7012,2453700.0],["2024-02-09",54.9708,56.179,54.5714,55.8595,2308400.0],["2024-02-12",55.9094,57.1277,55.5949,55.7397,2536600.0],["2024-02-13",53.6028,56.2489,53.1035,54.5813,4136900.0],["2024-02-14",54.142,55.1705,53.5129,54.8909,2578300.0],["2024-02-15",55.3602,55.53,53.6727,54.2518,1958200.0],["2024-02-16",54.1919,54.2718,52.1149,53.3032,2500000.0],["2024-02-20",55.8196,56.0492,53.2153,54.4216,4351000.0],["2024-02-21",54.3117,54.3217,52.3246,53.3132,2082500.0],["2024-02-22",54.4316,54.6912,52.8239,54.0321,2684400.0],["2024-02-23",54.0821,54.2548,52.9088,53.0735,1051700.0],["2024-02-26",53.3431,54.4715,53.3112,54.4415,973000.0],["2024-02-27",54.9209,55.0207,53.3931,53.423,1386300.0],["2024-02-28",52.8938,53.1434,52.2946,52.5642,1137800.0],["2024-02-29",53.0835,54.6912,52.9038,54.5913,1972100.0],["2024-03-01",54.8909,56.3188,53.9323,55.5799,1474300.0],["2024-03-04",55.8595,55.9094,54.4316,54.5414,1687900.0],["2024-03-05",53.0036,53.9323,51.8752,52.4544,1998100.0],["2024-03-06",52.764,53.2533,52.2148,52.4944,1349400.0],["2024-03-07",53.2732,55.0207,53.0835,53.7226,1429400.0],["2024-03-08",53.3641,54.0621,52.1449,52.3346,1700800.0],["2024-03-11",52.1748,53.443,51.3859,53.3831,1404100.0],["2024-03-12",53.8324,54.0521,52.8039,53.9223,1301300.0],["2024-03-13",53.5628,54.102,53.0735,53.6527,1057600.0],["2024-03-14",53.6227,53.7176,52.065,52.4844,1664500.0],["2024-03-15",52.025,52.5742,51.6985,51.8053,2652800.0],["2024-03-18",51.9252,52.8938,51.8453,52.025,1192700.0],["2024-03-19",51.5058,51.7205,50.6051,51.2162,864400.0],["2024-03-20",51.1263,52.4644,50.4972,52.3645,986100.0],["2024-03-21",53.4829,54.142,52.3446,52.4045,1118400.0],["2024-03-22",52.1548,52.4744,51.5956,52.1349,580100.0],["2024-03-25",51.4259,52.1149,51.4259,51.7754,519000.0],["2024-03-26",51.8353,52.1049,50.5272,50.7169,1488900.0],["2024-03-27",51.4758,51.7854,50.9666,51.6556,1312100.0],["2024-03-28",51.6356,52.6691,51.6356,52.035,988600.0],["2024-04-01",52.2946,53.1234,51.6356,51.7155,836100.0],["2024-04-02",51.2761,51.2761,50.7399,51.0365,885400.0],["2024-04-03",50.5971,51.4159,50.2476,51.1563,1323000.0],["2024-04-04",52.1449,52.704,50.4074,50.4473,1011700.0],["2024-04-05",50.5272,51.0464,49.8282,50.4773,994300.0],["2024-04-08",50.0279,51.0764,49.948,50.1877,775900.0],["2024-04-09",50.7069,52.055,50.5871,51.6156,1470800.0],["2024-04-10",50.4273,50.641,48.8246,49.279,1876300.0],["2024-04-11",49.6584,51.3909,49.1292,51.1163,1483000.0],["2024-04-12",50.0279,50.1777,49.1142,49.3089,1479100.0],["2024-04-15",50.0579,50.1178,46.6628,47.192,2581700.0],["2024-04-16",47.5615,48.4602,46.9523,47.7312,1175800.0],["2024-04-17",47.6413,48.1905,47.1321,47.2918,1242900.0],["2024-04-18",47.162,47.2319,46.3532,46.8225,1413500.0],["2024-04-19",46.7526,47.152,46.1635,46.1934,2177000.0],["2024-04-22",46.4431,46.7456,45.4545,46.3033,1286600.0],["2024-04-23",46.2234,47.0123,46.1235,46.2833,1122900.0],["2024-04-24",46.6228,47.4616,46.3732,47.2419,1909800.0],["2024-04-25",47.3717,48.2904,47.2519,47.7212,1100500.0],["2024-04-26",47.0023,48.7098,46.9923,48.3204,865300.0],["2024-04-29",48.3304,49.0693,48.3304,48.7298,686900.0],["2024-04-30",48.5301,49.1941,48.5301,48.8097,1471000.0],["2024-05-01",48.1606,48.5001,46.9024,46.9723,1322800.0],["2024-05-02",47.3717,48.2804,46.8625,48.2105,1333100.0],["2024-05-03",48.7398,50.0978,48.6499,49.1991,1554900.0],["2024-05-06",49.4288,50.5921,49.299,49.6584,2047100.0],["2024-05-07",52.0849,55.6798,52.025,53.1834,3584200.0],["2024-05-08",53.1834,53.2932,51.8852,52.2847,1512700.0],["2024-05-09",52.4045,52.4045,51.2362,51.5257,1023200.0],["2024-05-10",51.6256,52.1648,50.8168,51.0165,958700.0],["2024-05-13",51.3959,52.6341,51.1762,52.5543,789000.0],["2024-05-14",52.9237,54.4216,52.5842,54.3117,1474800.0],["2024-05-15",54.6213,54.6313,53.2233,54.3916,1631200.0],["2024-05-16",54.5514,54.5514,53.4729,54.102,1043000.0],["2024-05-17",54.142,54.4216,53.433,53.8724,870300.0],["2024-05-20",54.0421,54.2318,53.6527,53.9223,1154600.0],["2024-05-21",53.6227,54.811,53.2932,54.7611,969800.0],["2024-05-22",55.0107,55.6039,54.2318,55.1306,711100.0],["2024-05-23",50.7768,51.6256,49.8312,50.4173,12350800.0],["2024-05-24",50.7369,50.8467,50.4173,50.677,3655300.0],["2024-05-28",50.677,51.0414,49.8282,49.948,2923000.0],["2024-05-29",48.9395,49.6784,48.1906,48.58,1745900.0],["2024-05-30",48.7997,49.4188,48.4702,49.1592,1387900.0],["2024-05-31",49.3289,49.4288,48.0338,48.9295,1786900.0],["2024-06-03",49.7333,49.8482,48.1256,48.5401,1549100.0],["2024-06-04",48.3304,48.3403,47.7013,47.861,1076400.0],["2024-06-05",48.5401,49.0493,47.9209,49.0194,1261700.0],["2024-06-06",48.7897,49.274,48.3603,49.0293,1273900.0],["2024-06-07",48.6699,49.0893,47.7712,47.861,1539300.0],["2024-06-10",47.4716,47.9958,47.3617,47.6014,1507300.0],["2024-06-11",47.2918,48.4701,46.7027,48.3503,1238400.0],["2024-06-12",49.3589,50.1677,48.6998,49.2291,1396900.0],["2024-06-13",48.7298,49.299,47.8301,48.5401,2175600.0],["2024-06-14",48.2205,49.7084,48.1506,49.6784,1517700.0],["2024-06-17",49.0343,51.0165,49.0343,50.687,1841500.0],["2024-06-18",50.637,51.0365,50.2576,50.7569,1254300.0],["2024-06-20",50.7668,51.7554,50.4373,50.9366,1799800.0],["2024-06-21",50.9366,51.7454,50.7469,51.0265,3247800.0],["2024-06-24",51.0464,51.9052,50.2676,50.3574,1189100.0],["2024-06-25",50.8867,51.0065,50.0179,50.9266,980500.0],["2024-06-26",50.7569,51.2661,50.5172,50.7668,1002200.0],["2024-06-27",50.7169,50.7569,49.958,50.5671,1215300.0],["2024-06-28",50.7269,51.4858,50.0778,50.4872,2464200.0],["2024-07-01",50.7668,50.9266,49.3389,50.1877,1078900.0],["2024-07-02",50.0978,50.7768,49.8382,50.7668,817800.0],["2024-07-03",50.6071,50.7768,50.1927,50.667,718500.0],["2024-07-05",50.8068,53.2133,50.667,53.0635,1386500.0],["2024-07-08",53.3731,54.2219,53.0436,53.413,1124800.0],["2024-07-09",53.7425,53.7425,52.8339,53.5229,714800.0],["2024-07-10",53.6926,55.1905,53.443,54.9908,1347100.0],["2024-07-11",54.9209,55.0107,52.8538,52.8638,1299200.0],["2024-07-12",53.453,55.0207,53.0436,54.4016,1178800.0],["2024-07-15",54.1819,55.1705,53.7525,54.6413,1005500.0],["2024-07-16",54.6413,54.8709,53.8524,54.3417,898600.0],["2024-07-17",57.5271,61.8908,57.1077,58.0463,6932800.0],["2024-07-18",58.985,59.9137,57.9764,58.306,3132400.0],["2024-07-19",57.577,57.7468,55.3702,55.4201,2025300.0],["2024-07-22",56.6184,56.918,55.0906,56.1591,1881900.0],["2024-07-23",55.1206,55.3203,53.5229,53.6926,1251900.0],["2024-07-24",52.8239,53.1334,51.1263,51.6356,1877000.0],["2024-07-25",51.5357,52.2697,50.3874,50.8667,1221700.0],["2024-07-26",51.9052,52.2847,51.346,51.6755,845200.0],["2024-07-29",52.0051,52.5842,51.366,51.4059,860100.0],["2024-07-30",51.4359,51.5158,49.1392,49.4487,1558900.0],["2024-07-31",50.5172,51.2362,49.7683,50.9366,1935200.0],["2024-08-01",50.0978,51.0464,47.2819,47.9609,2177000.0],["2024-08-02",47.1321,47.1321,45.08,45.4046,2969400.0],["2024-08-05",44.2862,45.6242,43.737,44.7056,3448300.0],["2024-08-06",44.5458,46.1834,43.1179,43.1678,3136800.0],["2024-08-07",44.2662,45.2947,42.5287,42.6386,2240800.0],["2024-08-08",43.2776,44.5758,42.6435,44.2662,1513300.0],["2024-08-09",44.1863,44.3062,43.2177,43.6271,1060300.0],["2024-08-12",43.9167,43.9367,42.7883,43.1678,946100.0],["2024-08-13",43.5073,44.8953,43.4274,44.7954,1363000.0],["2024-08-14",44.8653,44.8653,43.1179,43.4973,1592400.0],["2024-08-15",44.2562,45.6043,43.9626,45.3646,1313200.0],["2024-08-16",45.4146,45.834,45.0251,45.5643,971100.0],["2024-08-19",45.5943,46.3232,45.0551,46.2234,914100.0],["2024-08-20",45.5544,46.7426,45.2548,45.5743,1278600.0],["2024-08-21",45.9039,46.1735,45.3846,45.9937,771300.0],["2024-08-22",46.0337,46.1635,43.9666,44.2263,1472300.0],["2024-08-23",45.2648,46.2633,44.7954,46.0037,1034900.0],["2024-08-26",46.0936,46.4331,45.6143,45.834,842700.0],["2024-08-27",45.9638,46.2733,45.3247,46.0237,919200.0],["2024-08-28",45.824,46.1335,44.9652,45.2847,739100.0],["2024-08-29",45.7541,46.9024,45.7091,45.9538,761700.0],["2024-08-30",46.8625,47.4516,46.4431,46.6128,1795500.0],["2024-09-03",45.834,45.8439,42.4488,42.6186,1837700.0],["2024-09-04",42.4388,42.6885,41.7998,41.8996,1331100.0],["2024-09-05",41.6899,42.359,41.0109,41.2306,1364400.0],["2024-09-06",41.1207,41.1207,39.8326,40.0623,1188100.0],["2024-09-09",40.8611,40.9809,40.1022,40.3518,1091300.0],["2024-09-10",40.2021,40.3219,39.1835,39.9325,1030700.0],["2024-09-11",40.1222,41.1607,39.0637,41.0409,1149000.0],["2024-09-12",40.7712,40.941,39.7028,39.8326,1477800.0],["2024-09-13",40.3618,40.5116,39.6329,39.6928,1440400.0],["2024-09-16",39.4831,39.8326,38.4346,39.1336,1384800.0],["2024-09-17",39.5929,40.212,38.844,39.0537,1232000.0],["2024-09-18",38.9539,40.4916,38.7761,39.1236,1633600.0],["2024-09-19",40.5715,41.6699,39.8626,40.961,1998100.0],["2024-09-20",40.5715,40.8312,39.0337,39.3533,2755600.0],["2024-09-23",39.6728,39.7327,39.0937,39.2934,965300.0],["2024-09-24",39.543,39.9225,38.9639,38.9838,825500.0],["2024-09-25",38.9439,39.7927,38.7941,39.2135,1024400.0],["2024-09-26",40.8911,40.941,39.5131,40.7013,882100.0],["2024-09-27",41.0608,41.6699,40.7113,40.8911,997200.0],["2024-09-30",40.0922,40.6314,39.8526,40.1921,1368000.0],["2024-10-01",40.1921,40.3618,38.3947,38.5045,1406800.0],["2024-10-02",38.6643,40.0922,38.4746,39.8226,1533100.0],["2024-10-03",39.2335,39.9125,38.6942,38.894,1528500.0],["2024-10-04",39.7976,40.1491,39.2335,39.5929,951900.0],["2024-10-07",38.9738,39.8226,38.9638,39.6728,1108900.0],["2024-10-08",39.6429,39.7128,38.9838,39.4731,1129700.0],["2024-10-09",39.2534,40.2121,38.9439,39.8326,968400.0],["2024-10-10",39.5031,40.3918,39.1935,40.252,1173800.0],["2024-10-11",40.0423,41.1807,39.9924,40.7912,1024300.0],["2024-10-14",40.8411,41.3155,40.3738,41.2705,1032000.0],["2024-10-15",40.941,41.7398,39.9924,40.2021,1478100.0],["2024-10-16",40.911,40.9909,40.0523,40.242,1044500.0],["2024-10-17",41.0009,41.1108,40.1422,40.3419,1017600.0],["2024-10-18",40.5516,40.921,40.232,40.3718,798500.0],["2024-10-21",40.252,40.5206,39.4731,39.9524,928600.0],["2024-10-22",39.9225,39.9225,38.7542,39.2434,1103800.0],["2024-10-23",39.1136,39.2834,37.8854,38.3148,1167700.0],["2024-10-24",38.3847,39.0937,38.3647,39.0138,755700.0],["2024-10-25",39.3333,41.5202,39.3333,40.3419,1826300.0],["2024-10-28",38.9638,41.0109,38.9539,40.1821,1233900.0],["2024-10-29",40.1621,41.3105,40.0123,40.6614,1994700.0],["2024-10-30",39.7427,40.0123,38.0651,38.0651,2278200.0],["2024-10-31",38.0851,38.3847,35.8184,36.4475,2658200.0],["2024-11-01",36.5074,37.466,36.4874,36.5773,1504900.0],["2024-11-04",36.5873,37.1465,35.7984,35.9582,2592400.0],["2024-11-05",41.8916,42.0075,38.5534,41.3105,6780800.0],["2024-11-06",44.0865,47.0722,43.1977,46.7227,6626900.0],["2024-11-07",46.8725,46.9324,44.1114,45.2049,3949500.0],["2024-11-08",44.8853,44.9352,42.9481,43.9167,3360600.0],["2024-11-11",44.3661,44.8753,42.1692,42.6386,1974600.0],["2024-11-12",42.0494,42.3689,41.3504,42.0294,1714600.0],["2024-11-13",41.3604,42.4988,41.3604,42.349,1485900.0],["2024-11-14",42.4189,43.687,41.9296,42.6885,2845200.0],["2024-11-15",42.6485,42.8083,40.5216,41.2306,1647300.0],["2024-11-18",41.5102,42.7384,41.3205,42.349,1379500.0],["2024-11-19",41.9396,42.5986,41.9046,42.319,1109600.0],["2024-11-20",42.7584,42.8083,40.961,41.6,1465000.0],["2024-11-21",42.1193,42.4888,41.4603,41.9396,1240900.0],["2024-11-22",41.9396,43.1039,41.7898,42.7384,1479800.0],["2024-11-25",43.4574,45.125,43.1478,44.8853,1903500.0],["2024-11-26",44.9652,45.4046,43.732,44.0465,2160000.0],["2024-11-27",44.1364,44.6556,42.6685,42.7883,1922000.0],["2024-11-29",43.0579,43.5273,42.5996,43.1878,868300.0],["2024-12-02",43.4674,45.2049,43.2776,45.0551,1456900.0],["2024-12-03",44.5059,44.9053,44.0465,44.5658,1234000.0],["2024-12-04",45.2648,45.6762,44.0365,44.3161,1236500.0],["2024-12-05",44.3161,44.8853,43.9367,44.2163,2669200.0],["2024-12-06",44.3661,45.3816,44.2812,44.8154,2122300.0],["2024-12-09",44.5957,46.5829,44.4459,44.9752,1537300.0],["2024-12-10",44.9352,44.9352,43.8468,44.1364,1115300.0],["2024-12-11",44.1364,44.416,43.3076,43.7869,1349900.0],["2024-12-12",43.4274,44.2362,43.2876,43.9167,985300.0],["2024-12-13",43.6671,44.5358,43.2776,43.8169,1031000.0],["2024-12-16",43.5173,44.397,42.8582,43.8668,1067200.0],["2024-12-17",43.6771,44.7505,43.6771,43.7969,1231600.0],["2024-12-18",43.9467,45.4845,42.1193,42.329,1806600.0],["2024-12-19",42.1193,42.4289,41.0558,41.2406,1522500.0],["2024-12-20",40.8511,42.5986,40.4417,41.66,3573000.0],["2024-12-23",42.0494,44.7305,41.9795,43.9666,1748500.0],["2024-12-24",43.9167,44.6457,43.717,44.5758,607500.0],["2024-12-26",43.9267,44.9253,43.8668,44.4759,1661000.0],["2024-12-27",43.9766,44.406,43.5223,44.1164,962300.0],["2024-12-30",43.6271,43.682,42.1692,43.1378,1462900.0],["2024-12-31",43.3975,43.8868,42.6286,42.8483,1019200.0],["2025-01-02",43.0779,44.1863,42.2491,42.4189,1229700.0],["2025-01-03",42.9082,43.5073,42.3789,43.1179,979500.0],["2025-01-06",43.6471,45.0351,43.5273,43.717,1450800.0],["2025-01-07",43.7569,44.2662,43.018,43.4773,1301300.0],["2025-01-08",42.9581,43.2177,41.4503,41.5601,1461400.0],["2025-01-10",40.6914,41.1008,39.6628,40.9011,1211900.0],["2025-01-13",40.4517,40.8312,39.8825,40.7313,1291900.0],["2025-01-14",41.0209,41.2705,40.3618,41.1108,1165300.0],["2025-01-15",42.319,42.4189,41.7588,41.7798,1213400.0],["2025-01-16",41.9695,42.1642,40.6814,40.8711,1424900.0],["2025-01-17",43.028,44.436,42.4388,43.038,2522200.0],["2025-01-21",43.0779,43.3675,42.2691,42.6186,1301900.0],["2025-01-22",42.6386,43.3176,42.2291,42.299,1509400.0],["2025-01-23",41.7099,42.0594,41.2406,41.61,2117300.0],["2025-01-24",40.941,42.2192,40.941,41.61,1353500.0],["2025-01-27",40.3818,41.5601,40.3818,41.1207,2676200.0],["2025-01-28",40.961,41.61,40.3918,41.1407,2419700.0],["2025-01-29",41.5102,41.9296,40.931,41.3205,1543100.0],["2025-01-30",41.9296,41.9396,40.921,41.4403,1092000.0],["2025-01-31",41.65,42.5187,40.9909,41.4103,1501700.0],["2025-02-03",40.6514,42.0694,40.3818,41.3404,2353500.0],["2025-02-04",40.8911,41.1207,40.1122,40.4916,1628100.0],["2025-02-05",40.2021,41.0259,39.3333,40.5216,1945000.0],["2025-02-06",40.0623,40.3868,38.5345,38.5445,2676800.0],["2025-02-07",38.6443,38.6443,37.7156,38.3947,3102900.0],["2025-02-10",38.6243,39.5131,37.5359,37.6857,4229300.0],["2025-02-11",36.4475,40.5116,36.2178,40.0423,6970200.0],["2025-02-12",40.1921,43.5373,40.1921,43.4873,4953000.0],["2025-02-13",43.4873,44.7355,42.349,42.7584,3885400.0],["2025-02-14",43.4374,44.1893,42.9681,43.0979,2212600.0],["2025-02-18",43.3326,46.0337,43.3326,45.9438,3093200.0],["2025-02-19",46.2633,46.4331,45.095,45.7241,2206200.0],["2025-02-20",46.1635,47.6214,44.2562,44.4859,3873800.0],["2025-02-21",44.6457,44.9053,42.0494,42.3689,2381400.0],["2025-02-24",42.5287,42.9381,41.3604,41.4603,2712800.0],["2025-02-25",41.2705,42.0993,40.4517,40.5815,1552500.0],["2025-02-26",40.8012,40.931,40.1022,40.5516,2112600.0],["2025-02-27",40.8711,41.2006,38.2848,38.2948,1950200.0],["2025-02-28",38.4945,39.4432,37.8864,38.7142,1905000.0],["2025-03-03",39.3832,39.4432,36.5873,36.8269,1627400.0],["2025-03-04",36.9468,38.5744,36.6871,37.5159,2360200.0],["2025-03-05",38.0152,38.4746,36.767,38.185,1819500.0],["2025-03-06",37.2413,38.4845,37.0965,38.3348,1674100.0],["2025-03-07",38.844,40.1322,38.7791,39.9424,2293600.0],["2025-03-10",39.7527,41.7598,39.1985,39.6878,3191700.0],["2025-03-11",40.4018,40.5216,36.1479,37.1964,3611400.0],["2025-03-12",37.5659,38.2449,36.6971,36.807,1421900.0],["2025-03-13",36.7171,37.6148,36.1479,36.4774,1537800.0],["2025-03-14",36.9018,37.9653,36.8669,37.6757,1745000.0],["2025-03-17",37.5958,39.2834,37.5898,38.6843,1828000.0],["2025-03-18",38.3647,38.6942,37.8654,38.6243,2194600.0],["2025-03-19",38.5045,39.1086,38.2748,38.5345,1199800.0],["2025-03-20",38.0552,38.3148,37.5908,38.0751,1061800.0],["2025-03-21",37.2263,38.844,36.9567,38.5744,8360500.0],["2025-03-24",39.5929,40.1422,38.7442,39.6628,3056300.0],["2025-03-25",39.2035,39.6828,38.4646,38.9539,1907800.0],["2025-03-26",38.8939,39.3233,38.3148,38.6942,1635600.0],["2025-03-27",38.3348,38.9039,37.5559,37.9653,2611600.0],["2025-03-28",37.6657,37.7057,36.1579,36.8369,1789300.0],["2025-03-31",36.2677,37.9853,35.7185,36.8569,4318700.0],["2025-04-01",36.4974,36.7431,35.4589,35.9282,1616200.0],["2025-04-02",35.2991,37.4161,35.0994,37.1265,2117600.0],["2025-04-03",35.5088,36.1179,34.2556,34.3205,4706200.0],["2025-04-04",33.2521,33.6315,31.4547,31.4946,2813000.0],["2025-04-07",31.0852,34.4703,29.9868,32.1636,4362100.0],["2025-04-08",32.9825,33.322,29.7272,30.3263,2731000.0],["2025-04-09",30.546,36.4674,30.2564,36.1279,4796900.0],["2025-04-10",34.9397,35.1294,32.7428,33.7613,2065100.0],["2025-04-11",33.1522,33.6515,32.1786,33.282,2537500.0],["2025-04-14",34.3106,34.3775,33.0823,33.6116,1646800.0],["2025-04-15",33.7713,34.1957,33.0823,33.332,1430700.0],["2025-04-16",32.1537,32.633,30.6458,31.5745,2065600.0],["2025-04-17",31.6244,31.894,31.215,31.6544,1605600.0],["2025-04-21",31.1451,31.5346,30.6858,31.3149,1783300.0],["2025-04-22",31.3648,31.8541,31.1501,31.6644,2172100.0],["2025-04-23",33.4019,34.3904,32.8926,33.0624,2017200.0],["2025-04-24",33.6016,35.2592,33.5516,34.9896,1525400.0],["2025-04-25",34.6301,35.3191,34.4603,35.2392,1428600.0],["2025-04-28",35.1094,35.6686,34.5003,35.1793,1208300.0],["2025-04-29",34.68,35.0495,34.3954,34.6001,1398100.0],["2025-04-30",34.021,35.1244,33.5317,35.0195,1336500.0],["2025-05-01",35.369,35.6786,34.72,35.1294,1612900.0],["2025-05-02",36.2428,36.5873,35.8384,36.3476,1505600.0],["2025-05-05",35.8284,36.3276,35.6686,35.8284,1984500.0],["2025-05-06",35.9482,36.9967,34.3006,34.8598,2631000.0],["2025-05-07",34.4504,35.399,34.4504,35.2392,1699800.0],["2025-05-08",35.6886,36.3876,35.3491,35.8883,1415200.0],["2025-05-09",36.3576,36.5224,35.9482,36.3276,991500.0],["2025-05-12",38.6443,39.6429,38.1101,38.9638,2397700.0],["2025-05-13",38.9838,39.8825,38.9688,39.6429,1815600.0],["2025-05-14",39.6129,40.0523,39.1835,39.9724,1630400.0],["2025-05-15",39.4531,39.9025,39.0737,39.4831,1527400.0],["2025-05-16",39.543,39.6329,38.9638,39.4831,1391600.0],["2025-05-19",38.6843,39.1136,38.6144,39.0737,1012000.0],["2025-05-20",38.8041,39.1835,38.4346,39.0637,1310800.0],["2025-05-21",38.7941,38.9638,37.6308,37.6957,1592600.0],["2025-05-22",37.486,38.14,37.3861,37.4261,1221300.0],["2025-05-23",36.2877,36.7171,36.0381,36.4974,1490200.0],["2025-05-27",37.2963,37.5858,36.787,37.0965,1661000.0],["2025-05-28",37.2863,37.3312,36.6272,36.6871,1336900.0],["2025-05-29",37.5459,37.5459,36.5573,36.8569,1438600.0],["2025-05-30",36.6472,36.9068,35.419,35.7485,1334300.0],["2025-06-02",35.5987,35.9582,35.389,35.8683,1399500.0],["2025-06-03",35.7784,36.8519,35.4489,36.8169,1426000.0],["2025-06-04",37.0666,38.9239,37.0416,37.6557,2208700.0],["2025-06-05",37.8355,38.3547,37.3961,37.456,1096000.0],["2025-06-06",38.145,38.3847,37.5759,37.6757,1020400.0],["2025-06-09",38.0052,39.1017,37.9303,38.3348,1813800.0],["2025-06-10",38.4746,39.4931,38.4446,39.4132,1618000.0],["2025-06-11",39.5929,39.7427,38.0851,38.4945,1207900.0],["2025-06-12",38.1151,38.4845,37.7057,37.8455,1136200.0],["2025-06-13",36.9867,37.496,36.6122,36.6672,1309000.0],["2025-06-16",37.2663,37.9453,37.2094,37.5459,1540800.0],["2025-06-17",37.3062,37.5359,36.4425,36.5473,1576800.0],["2025-06-18",36.7371,37.2962,36.3177,37.0766,1431800.0],["2025-06-20",37.5958,37.8055,36.3177,37.4161,3911600.0],["2025-06-23",37.5159,38.6443,37.4211,37.9952,1602400.0],["2025-06-24",38.8141,39.3583,38.7092,39.0337,1351600.0],["2025-06-25",39.0637,39.1935,37.9453,38.5145,1771400.0],["2025-06-26",38.6843,38.7941,38.3747,38.7142,1171000.0],["2025-06-27",38.7741,39.0238,38.0052,38.3647,1524100.0],["2025-06-30",38.4446,38.4895,37.9553,38.145,1208700.0],["2025-07-01",38.2748,40.4317,38.135,39.3832,2904400.0],["2025-07-02",39.2135,39.5929,38.7042,39.4931,1672400.0],["2025-07-03",39.553,40.1122,39.2434,39.7427,1428000.0],["2025-07-07",39.2834,39.5131,38.6543,38.894,1598400.0],["2025-07-08",39.5929,41.7898,39.3832,41.6,2333900.0],["2025-07-09",41.5302,42.2042,40.262,40.931,1680400.0],["2025-07-10",40.921,41.8497,40.8012,41.1707,1360900.0],["2025-07-11",40.6814,41.6849,40.6814,41.1707,1189700.0],["2025-07-14",40.7213,40.8162,39.9125,40.2919,1057400.0],["2025-07-15",40.9011,41.1008,40.0024,40.2021,1852100.0],["2025-07-16",40.0523,40.0922,39.0637,40.0123,1069500.0],["2025-07-17",40.0523,40.7013,39.7327,40.3918,1492800.0],["2025-07-18",40.8112,41.0159,39.8985,40.272,1656900.0],["2025-07-21",40.5615,41.63,40.4817,40.5216,1207500.0],["2025-07-22",40.3818,40.7812,39.6928,40.242,1127300.0],["2025-07-23",39.8026,40.1122,39.3203,40.0723,1229900.0],["2025-07-24",39.6628,39.9424,38.9638,39.1735,1451300.0],["2025-07-25",39.0537,40.0423,38.5185,39.9225,1811100.0],["2025-07-28",40.252,41.0409,40.1921,40.6215,2321700.0],["2025-07-29",40.931,41.2506,40.222,40.2819,1672000.0],["2025-07-30",40.5615,40.7213,39.0837,39.3832,1444300.0],["2025-07-31",38.844,38.8939,37.1565,37.3362,1643200.0],["2025-08-01",36.807,36.9667,35.374,36.5274,2707700.0],["2025-08-04",36.8868,37.1165,35.9532,36.1279,2878300.0],["2025-08-05",33.2521,33.5816,31.5545,32.7528,8193000.0],["2025-08-06",32.9775,33.5417,31.8841,33.322,4629000.0],["2025-08-07",35.5687,35.9282,32.0438,32.2335,5293300.0],["2025-08-08",32.3634,32.9076,32.0039,32.2435,3221500.0],["2025-08-11",32.3034,32.7228,31.4647,31.5745,3192700.0],["2025-08-12",31.8741,33.0923,31.8291,32.7927,2654900.0],["2025-08-13",33.2022,33.971,33.1023,33.4118,3252800.0],["2025-08-14",32.8127,33.292,32.633,33.0524,2477400.0],["2025-08-15",33.0723,33.8612,32.6749,33.0224,2596200.0],["2025-08-18",33.0224,33.7164,32.9126,33.6815,2284100.0],["2025-08-19",33.7713,34.3874,33.1123,33.1722,2847400.0],["2025-08-20",33.1023,33.292,32.3134,32.9725,1845800.0],["2025-08-21",32.643,33.0224,32.4932,32.5531,1438700.0],["2025-08-22",32.6529,34.6501,32.643,34.4404,2133400.0],["2025-08-25",34.1907,34.5502,33.8013,34.3805,1944800.0],["2025-08-26",34.4903,34.8318,33.6066,33.7613,2901900.0],["2025-08-27",33.971,33.986,33.5067,33.9211,1852900.0],["2025-08-28",34.4504,34.5302,33.5217,33.5317,1680100.0],["2025-08-29",33.2621,33.8912,32.9825,33.3419,2057600.0],["2025-09-02",32.4932,33.1472,32.4133,33.1123,2169000.0],["2025-09-03",33.1422,33.4368,32.643,33.1722,2605000.0],["2025-09-04",32.9525,33.3519,32.1636,33.282,2276500.0],["2025-09-05",33.332,34.1807,32.9365,33.2421,2241900.0],["2025-09-08",33.3919,33.4668,32.588,32.8826,2582600.0],["2025-09-09",32.8726,32.9525,32.0189,32.1037,2494900.0],["2025-09-10",32.2136,32.613,31.6793,31.7942,4571700.0],["2025-09-11",31.8241,32.3434,31.7043,32.1237,2309900.0],["2025-09-12",32.1736,32.1736,31.6144,31.6244,1988000.0],["2025-09-15",31.6544,32.3334,31.5445,32.1736,3584200.0],["2025-09-16",32.4632,32.7328,31.8042,31.9739,2269700.0],["2025-09-17",32.0238,33.4318,31.8641,32.1537,2490500.0],["2025-09-18",33.1622,33.6016,32.7129,33.2221,2931200.0],["2025-09-19",33.302,33.312,32.5131,32.8527,6924800.0],["2025-09-22",32.8527,33.4168,32.613,33.1223,3518100.0],["2025-09-23",33.1822,33.7813,32.8327,33.0224,2346000.0],["2025-09-24",33.1123,33.6865,32.8027,33.1023,2113300.0],["2025-09-25",32.9625,33.0524,32.2435,32.7927,1498800.0],["2025-09-26",36.5573,36.9268,34.1807,35.5388,8497000.0],["2025-09-29",36.9567,38.2798,36.8669,36.9767,7813600.0],["2025-09-30",36.8868,36.9068,34.7599,35.7884,8552800.0],["2025-10-01",35.4589,35.7734,34.2057,34.4603,4204100.0],["2025-10-02",34.8797,35.9482,34.4504,35.6886,4520400.0],["2025-10-03",35.4439,36.4974,35.2392,35.7585,3140700.0],["2025-10-06",37.5459,37.5459,35.7525,35.8883,3573700.0],["2025-10-07",36.1479,36.4475,34.6201,34.8598,2673500.0],["2025-10-08",34.66,35.8983,34.4703,35.8483,3234000.0],["2025-10-09",35.8783,35.9182,34.6101,35.2792,2660600.0],["2025-10-10",35.3491,35.4889,32.8926,32.9126,4388500.0],["2025-10-13",33.302,34.3505,33.2471,34.3505,2783600.0],["2025-10-14",33.8213,35.6886,33.5497,35.0894,2622300.0],["2025-10-15",35.6686,35.7085,34.4504,35.0495,2539500.0],["2025-10-16",35.5188,35.5218,34.1308,34.5252,1952200.0],["2025-10-17",34.2806,34.66,33.8712,34.5402,1889900.0],["2025-10-20",34.7499,35.8084,34.5752,35.5188,2766100.0],["2025-10-21",35.419,35.9382,35.3191,35.5088,1873000.0],["2025-10-22",35.0295,35.409,34.0909,34.4304,2476600.0],["2025-10-23",34.1108,35.1493,34.012,35.1194,1896100.0],["2025-10-24",36.1379,36.1479,35.2692,35.2692,2382700.0],["2025-10-27",35.2742,36.1179,35.1194,35.369,2140500.0],["2025-10-28",34.69,35.401,33.991,34.5902,3618900.0],["2025-10-29",34.8697,34.9297,34.1358,34.3006,2172000.0],["2025-10-30",34.5602,37.1465,34.4004,36.0081,5995100.0],["2025-10-31",35.8384,35.9342,35.1144,35.5488,3278800.0],["2025-11-03",35.6187,36.0081,34.9876,35.6087,2432400.0],["2025-11-04",35.0195,35.2192,34.0809,34.3705,2633600.0],["2025-11-05",34.3904,35.8483,34.2906,35.5787,2419600.0],["2025-11-06",35.6786,35.7285,34.3116,34.3705,2516900.0],["2025-11-07",34.0609,34.1258,32.588,34.031,2732800.0],["2025-11-10",34.71,35.0395,34.2606,34.5702,3519900.0],["2025-11-11",34.5502,35.1893,34.2207,34.7599,4024800.0],["2025-11-12",37.0067,37.1365,32.1537,34.1208,9250100.0],["2025-11-13",33.8312,33.8812,32.2236,32.6729,4740900.0],["2025-11-14",32.3933,33.0723,32.0937,33.0024,3000100.0],["2025-11-17",32.8327,33.8412,32.618,32.9126,2679700.0],["2025-11-18",32.6929,33.1572,32.1387,32.8027,2350500.0],["2025-11-19",32.7927,33.2022,32.4932,32.8926,2060000.0],["2025-11-20",33.1123,33.7464,31.9739,32.1936,2469900.0],["2025-11-21",32.2835,34.3505,32.1587,33.9411,2748700.0],["2025-11-24",33.9261,34.8697,33.7414,34.5902,2479000.0],["2025-11-25",34.2107,34.6101,33.7314,34.5502,2288200.0],["2025-11-26",34.4504,35.4988,34.2806,35.2192,2352400.0],["2025-11-28",35.2192,35.7984,35.0495,35.7884,1314000.0],["2025-12-01",35.3191,36.1998,35.2592,35.8284,2654400.0],["2025-12-02",35.9083,37.2863,35.6886,37.0766,2688900.0],["2025-12-03",37.0466,38.0851,36.9617,38.0352,2108000.0],["2025-12-04",37.8954,37.9253,37.2663,37.5259,2069400.0],["2025-12-05",37.9453,39.6329,37.9253,38.894,3392000.0],["2025-12-08",39.2934,39.8825,38.7442,39.8626,2984500.0],["2025-12-09",39.7277,40.5765,39.4332,39.9025,2535200.0],["2025-12-10",39.7827,40.5635,39.5131,40.3618,2648200.0],["2025-12-11",40.0223,40.1222,39.0837,39.9225,3636300.0],["2025-12-12",39.8925,40.0723,38.5075,38.6743,4228900.0],["2025-12-15",39.1036,39.1236,37.0566,37.1864,5225200.0],["2025-12-16",36.8918,37.2713,36.2328,37.0266,3466100.0],["2025-12-17",36.9967,37.2563,36.068,36.1978,3405000.0],["2025-12-18",36.777,36.9468,35.9382,36.1179,4097500.0],["2025-12-19",36.098,36.9567,36.0081,36.5773,52580300.0],["2025-12-22",36.6921,37.2363,35.9482,36.3676,4704700.0],["2025-12-23",36.2278,36.4874,35.7235,35.7385,2832200.0],["2025-12-24",35.8583,35.8883,35.5088,35.6986,1013700.0],["2025-12-26",35.8483,35.9282,35.2692,35.7585,3039200.0],["2025-12-29",35.399,35.8883,35.399,35.7984,2619800.0],["2025-12-30",36.0381,36.4674,36.0281,36.063,2070700.0],["2025-12-31",35.4909,35.6486,34.8298,34.8697,2226100.0],["2026-01-02",35.4889,36.9368,35.3091,36.8169,3407400.0],["2026-01-05",37.4361,38.0751,37.0117,37.0766,2964800.0],["2026-01-06",37.476,39.6928,37.476,39.3533,4477700.0],["2026-01-07",39.1436,40.5815,38.9439,40.5416,4818100.0],["2026-01-08",39.8626,39.9724,38.6243,38.854,2300200.0],["2026-01-09",38.9639,40.0623,38.7941,39.6828,1905300.0],["2026-01-12",39.5131,40.6514,38.9039,39.8326,2937500.0],["2026-01-13",39.8725,41.8397,39.3533,40.8112,4070600.0],["2026-01-14",40.8112,42.3689,40.6215,41.2905,4489900.0],["2026-01-15",41.9945,42.6685,41.3804,41.4702,4342500.0],["2026-01-16",42.0194,42.299,41.1257,41.1807,3419700.0],["2026-01-20",40.1422,44.1713,40.0723,43.5572,7071000.0],["2026-01-21",44.3062,46.5929,44.0565,45.824,6837400.0],["2026-01-22",46.4331,46.508,44.6257,44.9402,3999000.0],["2026-01-23",44.9452,44.9702,42.6585,42.7883,4317400.0],["2026-01-26",43.4474,44.5957,43.0679,44.1564,3493200.0],["2026-01-27",46.0536,48.4951,46.0237,47.3418,5961600.0],["2026-01-28",47.8311,47.9409,45.2548,45.7241,3739600.0],["2026-01-29",45.3047,45.774,43.2676,44.396,3494800.0],["2026-01-30",43.8768,44.1963,41.7798,42.1393,2703300.0],["2026-02-02",41.4303,42.7364,41.3404,42.1193,2687900.0],["2026-02-03",42.1792,42.2791,39.1236,40.6314,3067900.0],["2026-02-04",40.6314,41.7398,40.2021,41.0409,2544500.0],["2026-02-05",40.3968,41.0409,39.9424,40.911,3950900.0],["2026-02-06",41.0109,42.998,40.941,42.8483,3351800.0],["2026-02-09",42.8483,43.6072,42.5537,43.4624,3476300.0],["2026-02-10",43.6371,43.8868,41.61,41.8397,8093100.0],["2026-02-11",43.6221,48.8097,43.1378,48.6699,7701300.0],["2026-02-12",49.1642,50.9066,47.9409,48.6299,7396300.0],["2026-02-13",47.891,49.9181,47.6863,48.9195,3708400.0],["2026-02-17",48.8596,49.299,47.2419,48.1506,3838700.0],["2026-02-18",48.2105,48.6199,46.0327,46.483,3017700.0],["2026-02-19",46.2633,46.8025,45.2348,45.3746,2443800.0],["2026-02-20",45.1649,47.0971,45.135,46.1235,2504100.0],["2026-02-23",45.7141,46.5559,45.5044,46.0936,2202700.0],["2026-02-24",46.8525,47.851,46.7726,47.5515,3104400.0],["2026-02-25",47.6314,48.9095,47.5565,48.7897,2809800.0],["2026-02-26",48.7298,48.8895,45.6542,46.8525,4284300.0],["2026-02-27",45.834,47.5215,45.4345,47.4816,2836800.0],["2026-03-02",46.523,49.988,45.9538,49.7982,3854600.0],["2026-03-03",47.9908,48.1606,46.6777,47.1521,3088900.0],["2026-03-04",47.7362,48.1306,46.4331,47.5015,2370700.0],["2026-03-05",47.5615,50.0778,46.7626,48.2605,3833200.0],["2026-03-06",47.2819,47.8011,46.2134,46.8125,2643100.0],["2026-03-09",45.784,47.3518,44.4559,47.3118,4085600.0],["2026-03-10",47.172,48.1806,46.473,46.5629,2515500.0],["2026-03-11",47.0322,47.4816,42.7584,44.0266,3750800.0],["2026-03-12",42.309,43.1778,40.936,41.5302,16821800.0],["2026-03-13",41.7898,42.1942,41.1507,41.7998,4908500.0],["2026-03-16",42.9181,44.0965,42.339,43.707,5680700.0],["2026-03-17",43.5173,44.6856,42.9581,43.1878,3631800.0],["2026-03-18",43.1878,43.3875,42.3739,42.4089,3450800.0],["2026-03-19",41.5102,43.3226,41.0409,43.2976,5059600.0],["2026-03-20",42.998,44.3161,42.5886,43.018,8014800.0],["2026-03-23",44.426,44.5159,43.4324,43.8967,2442900.0],["2026-03-24",43.2676,46.8725,43.2177,46.0137,4035000.0],["2026-03-25",46.6528,47.6913,46.3732,46.6727,4000900.0],["2026-03-26",45.9238,46.4231,44.3561,44.5059,2360200.0],["2026-03-27",43.712,44.3631,42.5587,42.8782,2019100.0],["2026-03-30",43.4224,43.9467,40.4817,41.3205,4483700.0],["2026-03-31",42.0095,44.6457,41.8297,44.416,3373000.0],["2026-04-01",44.9752,45.6792,43.8069,44.1763,3426900.0],["2026-04-02",42.8982,44.4559,42.5387,43.687,2431100.0],["2026-04-06",43.747,44.7755,42.7184,43.5472,1880400.0],["2026-04-07",43.4474,43.9367,42.349,43.8668,1665100.0],["2026-04-08",46.0636,47.891,45.6242,47.7312,3878000.0],["2026-04-09",47.5315,49.1791,47.0522,48.6299,2927800.0],["2026-04-10",49.259,50.0329,48.6798,48.8596,2596400.0],["2026-04-13",48.5201,49.5037,48.0408,48.9594,1625900.0],["2026-04-14",49.279,49.299,48.1806,48.3403,2289200.0],["2026-04-15",48.2405,48.7797,47.3018,48.2405,2643700.0],["2026-04-16",48.6399,50.9366,48.4302,50.3175,3817300.0],["2026-04-17",51.9851,54.9009,51.9252,54.6712,5077800.0],["2026-04-20",58.3559,59.9836,56.5685,58.6754,8783100.0],["2026-04-21",59.5841,60.8922,58.316,59.1597,5687100.0],["2026-04-22",60.1733,60.4529,58.6655,60.3031,3001000.0],["2026-04-23",59.5492,63.5884,59.1877,61.4514,4659400.0],["2026-04-24",64.6269,64.9564,61.3216,61.7011,4134900.0],["2026-04-27",61.8009,61.8908,59.1148,60.2632,3575100.0],["2026-04-28",58.1262,59.704,57.8466,59.4044,3230100.0],["2026-04-29",60.6027,63.5983,60.0135,62.6497,4584700.0],["2026-04-30",62.9093,64.7667,62.1704,64.507,3909800.0],["2026-05-01",64.1076,64.9564,63.2688,64.8166,2033400.0],["2026-05-04",68.7409,69.2003,66.7238,67.6525,5842300.0],["2026-05-05",69.8993,74.283,67.9221,73.9335,9139300.0],["2026-05-06",75.4013,75.4213,69.7295,72.196,8078900.0],["2026-05-07",72.0412,76.2601,68.8308,70.8279,8995800.0],["2026-05-08",71.8864,75.0568,70.4984,74.0133,6172400.0],["2026-05-11",75.1916,76.8692,73.4541,74.8821,3355500.0],["2026-05-12",72.7951,73.2644,69.6686,72.0462,4238100.0],["2026-05-13",74.3928,75.5411,73.2644,74.8821,3069400.0],["2026-05-14",74.8621,75.2216,72.7801,73.7337,2325300.0],["2026-05-15",71.4071,71.7117,69.9692,70.9278,3285100.0],["2026-05-18",71.3622,71.8564,66.4842,67.7424,3757400.0],["2026-05-19",66.2346,68.4214,65.4157,66.584,2881300.0],["2026-05-20",67.6126,70.7231,67.1333,70.6881,3340100.0],["2026-05-21",77.9577,81.3428,75.0019,81.2329,11010400.0],["2026-05-22",85.5517,89.7706,84.9376,85.5168,11819800.0],["2026-05-26",87.5139,92.4168,82.7308,89.8305,11488300.0],["2026-05-27",82.7707,83.1801,78.7765,80.9933,21664900.0],["2026-05-28",81.0132,82.0018,79.3856,80.514,9601500.0],["2026-05-29",80.9084,82.6709,79.1559,79.8549,5886700.0],["2026-06-01",77.5383,80.8834,76.2301,79.815,6510000.0],["2026-06-02",81.4926,85.6166,79.8949,84.4783,5781400.0],["2026-06-03",86.3755,88.3726,83.1901,85.8663,5399000.0],["2026-06-04",81.6573,86.721,81.183,84.5781,3913600.0],["2026-06-05",81.882,82.4162,75.1118,75.4213,7048600.0],["2026-06-08",78.6517,78.8364,76.5697,77.1987,3127300.0],["2026-06-09",78.6866,79.5653,70.3836,75.1517,3949000.0],["2026-06-10",75.1517,76.9691,73.2145,74.7123,3165400.0],["2026-06-11",76.8892,80.7037,76.0804,80.6238,3241200.0],["2026-06-12",80.2543,82.586,78.8863,81.2629,2156000.0],["2026-06-15",85.2771,85.8762,82.4212,83.8592,2067100.0],["2026-06-16",83.2051,84.7479,79.7351,79.805,2022500.0],["2026-06-17",81.872,83.6095,80.2943,80.524,2404700.0],["2026-06-18",83.295,85.7914,82.1956,85.7065,2977600.0],["2026-06-22",88.2528,90.6494,87.9832,89.541,3910200.0],["2026-06-23",83.6295,86.2857,82.2614,83.27,3462400.0],["2026-06-24",83.53,85.17,81.58,83.7,3231000.0],["2026-06-25",87.02,88.735,82.745,86.12,2610500.0],["2026-06-26",81.685,81.685,78.8,79.78,3610700.0],["2026-06-29",79.55,81.668,75.58,81.0,2918100.0],["2026-06-30",80.88,82.8,80.37,82.41,3289200.0],["2026-07-01",76.865,80.07,76.53,77.23,3043400.0],["2026-07-02",77.47,77.59,68.49,69.84,3796900.0],["2026-07-06",71.84,72.46,68.265,68.91,4149539.943256],["2026-07-07",66.01,67.06,63.33,65.84,4680819.246144],["2026-07-08",65.62,68.315,65.5101,67.97,2353983.834493],["2026-07-09",70.9,72.16,69.41,69.71,1917521.102656],["2026-07-10",68,69.87,67.97,68.97,1382095.535215],["2026-07-13",67.005,67.5,63.855,63.94,2399768.059368],["2026-07-14",67.64,67.64,63.18,63.39,3598337.807751],["2026-07-15",64.53,64.59,59.34,61.41,3803300.998561],["2026-07-16",59.05,59.405,57.05,58.24,5739163.490804],["2026-07-17",55.86,59.0125,55.17,57.48,3613281.876415],["2026-07-20",58.22,59,56.62,56.81,2574133.026757],["2026-07-21",59.495,59.9125,57.82,59.39,5415677.706446],["2026-07-22",57.81,59.76,57.675,58.49,3101887.406706],["2026-07-23",57.45,58.55,56.39,56.91,2424770.961975],["2026-07-24",55.93,56.74,52.96,53.53,3816471.018562],["2026-07-27",54.18,54.474,50.67,53.18,4182763.465265],["2026-07-28",50.9,51.1695,48.68,49.02,4411060.269906],["2026-07-29",48.98,49.9689,46.39,47.07,5846853.660359],["2026-07-30",48.93,50.87,48.86,49.89,4034984.537028],["2026-07-31",52.22,53.2377,49.8,49.99,4758814.729912],["2026-08-03",48.05,50.73,48,50.01,4065205.555652],["2026-08-04",53.18,53.18,51.4619,52.02,6867682.613124],["2026-08-05",48.14,52.64,48.037,49.46,7917674.171233],["2026-08-06",48.54,52.04,47.55,50.36,4946279.402615],["2026-08-07",51.18,54,50.36,53.93,5815117.383843],["2026-08-10",55.1,55.55,51.6882,51.835,1499821.857747],["2026-08-11",51,51.82,50.44,50.82,2816441.884724],["2026-08-12",53.485,53.715,52.3002,53.18,4245723.387799],["2026-08-13",52.62,53.635,52.52,52.69,3172647.92731],["2026-08-14",53.12,55.06,52.56,54.58,3997397.289602]]}