{"t":"GLBE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-12",24.25,25.822,24.22,25.5,10453600.0],["2021-05-13",25.8,27.4,25.37,25.5,2538500.0],["2021-05-14",25.66,26.99,25.55,26.76,482100.0],["2021-05-17",26.79,28.0,26.79,27.33,537000.0],["2021-05-18",27.31,27.77,26.25,26.8,627900.0],["2021-05-19",26.7,29.0,26.05,28.37,582500.0],["2021-05-20",28.75,30.23,28.56,29.34,661900.0],["2021-05-21",30.01,32.23,29.6,31.44,1125800.0],["2021-05-24",31.7,33.0,31.34,32.5,689000.0],["2021-05-25",32.6,33.0,29.9,32.47,669800.0],["2021-05-26",32.65,33.38,30.32,32.11,593200.0],["2021-05-27",32.57,32.98,31.03,31.88,461200.0],["2021-05-28",32.0,33.42,31.28,32.86,547800.0],["2021-06-01",32.86,35.253,32.39,34.9,759300.0],["2021-06-02",35.43,35.67,33.14,34.78,410600.0],["2021-06-03",34.72,35.19,33.62,35.0,336000.0],["2021-06-04",35.45,35.64,33.408,35.5,834400.0],["2021-06-07",36.52,39.62,35.87,38.76,1187500.0],["2021-06-08",41.33,43.59,39.38,41.62,1578200.0],["2021-06-09",42.12,43.47,39.7,40.26,689200.0],["2021-06-10",40.25,44.9,40.08,43.63,737300.0],["2021-06-11",46.42,52.9,44.75,46.52,2027400.0],["2021-06-14",46.5,50.442,46.35,48.98,1047200.0],["2021-06-15",49.15,50.48,47.72,49.28,940200.0],["2021-06-16",49.28,51.0,44.52,47.28,989600.0],["2021-06-17",46.5,53.39,45.0,51.3,1024000.0],["2021-06-18",51.28,55.68,50.81,53.46,1080700.0],["2021-06-21",54.51,58.399,52.53,55.36,1065300.0],["2021-06-22",56.23,58.56,55.75,58.2,678600.0],["2021-06-23",58.97,59.0,52.65,55.17,835800.0],["2021-06-24",55.2,62.997,55.2,57.42,1202300.0],["2021-06-25",57.88,60.98,57.0,58.28,874800.0],["2021-06-28",60.247,61.2,58.01,60.27,521000.0],["2021-06-29",60.6,64.497,58.204,62.99,930500.0],["2021-06-30",62.61,62.98,56.3,57.08,1473100.0],["2021-07-01",56.924,57.625,52.21,55.84,1137200.0],["2021-07-02",55.9,56.993,53.32,54.18,630700.0],["2021-07-06",53.0,56.61,51.11,55.49,963500.0],["2021-07-07",56.93,58.88,54.46,55.73,418400.0],["2021-07-08",52.4,55.5,51.22,53.49,551800.0],["2021-07-09",54.901,56.68,53.55,54.79,337100.0],["2021-07-12",55.84,61.45,55.73,58.64,922200.0],["2021-07-13",58.41,65.59,58.311,62.22,1130100.0],["2021-07-14",62.5,68.73,55.15,57.06,1943400.0],["2021-07-15",55.3,58.88,52.49,54.19,775200.0],["2021-07-16",55.696,58.883,53.288,57.36,876800.0],["2021-07-19",54.224,55.99,52.77,54.17,613900.0],["2021-07-20",54.18,56.48,51.7,56.02,624500.0],["2021-07-21",55.94,59.66,55.31,59.02,576800.0],["2021-07-22",59.8,64.3,58.32,63.83,834600.0],["2021-07-23",64.14,67.26,60.64,66.7,785400.0],["2021-07-26",66.1,69.6,61.67,63.45,1051400.0],["2021-07-27",63.35,64.51,59.42,63.2,641900.0],["2021-07-28",63.95,70.682,63.95,69.52,714500.0],["2021-07-29",69.26,70.62,67.61,69.9,588700.0],["2021-07-30",67.69,73.228,67.591,69.64,622800.0],["2021-08-02",70.3,71.9,66.251,67.32,522700.0],["2021-08-03",67.37,70.75,67.09,67.77,358800.0],["2021-08-04",67.77,74.218,67.238,74.0,572800.0],["2021-08-05",72.77,77.07,72.12,75.5,751500.0],["2021-08-06",75.83,77.6,67.536,67.84,743400.0],["2021-08-09",70.26,70.97,64.2,64.58,679500.0],["2021-08-10",66.0,66.5,61.081,64.99,512500.0],["2021-08-11",64.1,69.09,63.53,68.89,623900.0],["2021-08-12",69.08,72.44,67.21,67.95,571500.0],["2021-08-13",68.5,71.82,67.78,70.05,535700.0],["2021-08-16",68.75,70.46,66.0,68.28,670200.0],["2021-08-17",68.51,79.5,66.0,69.05,3394200.0],["2021-08-18",71.25,76.8,71.03,74.55,1647000.0],["2021-08-19",71.65,72.786,69.28,70.49,1674500.0],["2021-08-20",70.0,72.3,68.7,71.73,1125700.0],["2021-08-23",72.992,73.49,67.91,69.0,930000.0],["2021-08-24",70.48,72.8,68.511,70.99,679700.0],["2021-08-25",71.0,71.38,68.68,69.5,497000.0],["2021-08-26",70.0,70.0,67.22,69.72,575900.0],["2021-08-27",69.98,74.734,69.0,72.78,1635400.0],["2021-08-30",73.0,81.832,72.5,81.19,1881000.0],["2021-08-31",81.6,83.77,78.02,78.96,935000.0],["2021-09-01",80.31,83.23,79.95,81.69,615700.0],["2021-09-02",82.2,83.09,75.6,77.55,1122000.0],["2021-09-03",78.36,79.8,77.391,79.66,410600.0],["2021-09-07",79.54,79.54,74.19,74.28,728100.0],["2021-09-08",73.54,74.78,67.83,68.69,1824100.0],["2021-09-09",67.93,69.29,63.3,64.5,3262600.0],["2021-09-10",67.19,70.25,65.9,67.3,5566000.0],["2021-09-13",68.715,70.86,66.1,70.64,2440500.0],["2021-09-14",70.7,71.75,68.32,69.5,1749100.0],["2021-09-15",69.39,69.505,65.06,67.42,2386600.0],["2021-09-16",67.5,71.88,65.292,70.74,1533500.0],["2021-09-17",71.32,76.56,70.25,76.48,2199800.0],["2021-09-20",71.34,74.66,68.2,70.12,1803300.0],["2021-09-21",71.69,72.71,68.29,69.78,1673500.0],["2021-09-22",69.78,71.75,68.848,71.63,947500.0],["2021-09-23",72.38,74.67,71.86,73.85,1324600.0],["2021-09-24",73.79,77.38,72.07,74.64,1405900.0],["2021-09-27",74.0,75.49,72.187,74.6,1101700.0],["2021-09-28",72.51,73.41,65.72,70.45,2963100.0],["2021-09-29",70.8,73.18,69.11,71.53,1451900.0],["2021-09-30",71.5,73.449,70.7,71.8,1019600.0],["2021-10-01",72.33,74.73,69.77,71.06,1581700.0],["2021-10-04",70.69,70.89,64.79,65.73,1424900.0],["2021-10-05",65.71,68.84,64.08,64.98,1661400.0],["2021-10-06",62.495,64.36,60.36,62.29,2348300.0],["2021-10-07",63.91,66.24,63.3,64.82,1059600.0],["2021-10-08",65.0,65.859,60.69,61.4,1121500.0],["2021-10-11",61.4,61.4,57.42,57.83,1333000.0],["2021-10-12",58.05,58.99,56.47,56.81,872900.0],["2021-10-13",57.41,58.33,55.66,58.04,2251400.0],["2021-10-14",60.05,61.44,57.96,58.56,2187500.0],["2021-10-15",59.21,59.53,55.8,57.08,1678700.0],["2021-10-18",56.5,59.23,54.32,58.88,1299000.0],["2021-10-19",59.17,62.9,58.8,62.54,1698300.0],["2021-10-20",62.58,65.189,61.74,64.85,1316400.0],["2021-10-21",64.0,68.73,63.252,66.38,1830500.0],["2021-10-22",67.22,67.22,59.42,64.27,3074800.0],["2021-10-25",63.5,64.45,61.5,63.06,1874100.0],["2021-10-26",63.5,64.48,58.51,59.0,2652700.0],["2021-10-27",58.8,60.98,56.855,57.72,874000.0],["2021-10-28",57.0,60.99,55.45,60.85,1909300.0],["2021-10-29",59.69,60.21,57.41,57.86,1032100.0],["2021-11-01",57.85,61.58,56.725,60.81,1084700.0],["2021-11-02",61.19,62.09,60.42,61.82,819700.0],["2021-11-03",61.76,61.76,57.733,58.73,1405800.0],["2021-11-04",59.0,59.28,57.1,57.81,1952800.0],["2021-11-05",57.51,57.65,52.49,52.88,3171800.0],["2021-11-08",53.722,57.89,53.55,57.07,3334200.0],["2021-11-09",57.105,59.07,56.0,57.62,2567800.0],["2021-11-10",54.01,55.46,47.81,48.19,3938800.0],["2021-11-11",51.57,52.82,49.895,51.99,2987500.0],["2021-11-12",51.02,55.1,50.52,54.98,1447100.0],["2021-11-15",55.91,57.299,54.63,55.45,1078500.0],["2021-11-16",56.0,64.0,55.47,63.91,2704000.0],["2021-11-17",63.96,65.43,62.05,64.38,1535000.0],["2021-11-18",64.3,65.2,61.74,64.26,1060600.0],["2021-11-19",64.49,66.57,64.34,64.88,1058200.0],["2021-11-22",65.0,65.86,57.04,57.4,2379100.0],["2021-11-23",57.4,57.99,51.841,52.69,2471200.0],["2021-11-24",52.156,61.61,51.28,60.99,2266200.0],["2021-11-26",59.5,63.71,59.35,62.89,834500.0],["2021-11-29",63.65,63.97,61.01,62.65,1412700.0],["2021-11-30",62.07,66.7,61.02,66.44,2175000.0],["2021-12-01",66.43,67.9,60.01,60.32,3531400.0],["2021-12-02",59.413,60.95,55.915,60.0,1282900.0],["2021-12-03",60.0,60.47,54.03,56.55,1798700.0],["2021-12-06",54.51,61.71,54.5,60.71,1495000.0],["2021-12-07",62.0,66.0,62.0,64.9,1243200.0],["2021-12-08",66.49,69.83,64.23,67.11,2130300.0],["2021-12-09",66.22,67.5,61.5,62.0,1211300.0],["2021-12-10",64.06,66.0,58.67,58.89,1729200.0],["2021-12-13",58.13,59.43,56.73,58.04,1008200.0],["2021-12-14",56.14,56.56,53.05,55.11,1829700.0],["2021-12-15",55.5,57.39,53.87,57.19,1189300.0],["2021-12-16",58.33,58.34,52.422,53.49,886100.0],["2021-12-17",51.882,58.02,51.03,58.01,1347900.0],["2021-12-20",54.78,58.76,54.77,57.43,894200.0],["2021-12-21",58.01,60.06,56.09,59.87,846700.0],["2021-12-22",60.04,61.07,57.71,59.19,440600.0],["2021-12-23",59.45,61.26,58.33,60.86,449300.0],["2021-12-27",60.85,62.62,60.087,61.67,585400.0],["2021-12-28",61.82,63.585,61.03,62.39,781300.0],["2021-12-29",62.47,62.47,59.56,61.7,465300.0],["2021-12-30",61.87,64.69,61.635,63.45,713900.0],["2021-12-31",63.59,66.78,63.32,63.39,694500.0],["2022-01-03",63.73,64.835,61.55,63.35,563100.0],["2022-01-04",63.11,63.2,51.85,55.01,2828700.0],["2022-01-05",53.69,58.33,50.22,51.3,1692900.0],["2022-01-06",50.84,53.0,47.69,49.73,1304900.0],["2022-01-07",50.1,52.31,48.51,50.32,962200.0],["2022-01-10",48.04,48.24,44.31,46.33,2164600.0],["2022-01-11",46.142,49.53,44.1,49.51,1648900.0],["2022-01-12",50.43,51.4,47.068,47.17,1162400.0],["2022-01-13",46.97,47.51,44.3,44.36,767600.0],["2022-01-14",44.0,44.09,41.89,43.02,1506400.0],["2022-01-18",41.82,42.0,38.36,38.53,2553400.0],["2022-01-19",39.07,39.87,37.66,38.76,2562100.0],["2022-01-20",34.88,40.4,34.84,36.02,4604400.0],["2022-01-21",35.23,36.32,32.1,32.84,3577500.0],["2022-01-24",30.66,34.025,29.29,33.88,3445300.0],["2022-01-25",32.81,33.88,31.28,32.29,1266000.0],["2022-01-26",33.93,34.96,32.2,32.38,2041900.0],["2022-01-27",33.43,33.54,30.75,31.1,1479000.0],["2022-01-28",31.06,32.4,29.61,32.33,1332300.0],["2022-01-31",32.76,35.8,32.76,35.71,1504400.0],["2022-02-01",37.02,38.69,35.67,38.53,2281000.0],["2022-02-02",38.92,38.92,36.8,38.17,2362000.0],["2022-02-03",36.0,36.89,34.6,34.82,1718100.0],["2022-02-04",35.05,36.97,34.21,36.32,717000.0],["2022-02-07",36.45,38.29,35.53,36.43,699400.0],["2022-02-08",35.72,38.84,35.56,38.57,911100.0],["2022-02-09",39.37,41.96,39.12,41.96,1171300.0],["2022-02-10",40.0,44.59,39.29,40.97,1816600.0],["2022-02-11",41.481,42.97,38.91,39.38,954300.0],["2022-02-14",38.92,40.5,38.26,38.71,664200.0],["2022-02-15",39.91,40.13,37.93,39.42,1164900.0],["2022-02-16",38.92,39.33,36.4,36.91,2455200.0],["2022-02-17",44.87,47.7,42.045,42.33,5465600.0],["2022-02-18",41.68,41.71,38.64,39.69,2595700.0],["2022-02-22",37.425,38.6,36.26,36.62,3330700.0],["2022-02-23",36.94,37.51,34.21,34.36,1900300.0],["2022-02-24",32.374,37.92,32.374,37.88,2918900.0],["2022-02-25",37.87,39.3,35.91,39.22,1805300.0],["2022-02-28",38.92,39.47,37.32,39.14,1951300.0],["2022-03-01",39.2,40.65,38.2,39.66,2348500.0],["2022-03-02",39.55,40.22,36.37,38.11,1163400.0],["2022-03-03",38.27,38.33,34.66,35.63,1028100.0],["2022-03-04",35.64,36.4,32.13,32.43,1042300.0],["2022-03-07",32.73,32.93,30.45,30.52,1161000.0],["2022-03-08",30.26,31.64,28.9,29.91,1708400.0],["2022-03-09",31.15,33.09,31.09,32.84,1042300.0],["2022-03-10",32.03,32.275,30.665,31.0,1715500.0],["2022-03-11",31.5,31.77,28.58,28.7,1484900.0],["2022-03-14",28.74,28.77,26.12,27.07,1728400.0],["2022-03-15",27.41,28.085,26.8,28.07,1166900.0],["2022-03-16",29.05,33.27,28.88,32.82,2347900.0],["2022-03-17",32.0,34.645,31.36,34.21,1185400.0],["2022-03-18",33.68,36.57,33.21,36.25,1234700.0],["2022-03-21",35.81,35.98,33.04,35.32,970000.0],["2022-03-22",35.32,36.46,34.815,35.59,886000.0],["2022-03-23",35.32,36.7,33.5,35.0,948800.0],["2022-03-24",35.29,35.66,32.69,34.47,736300.0],["2022-03-25",34.61,34.72,31.12,32.02,947100.0],["2022-03-28",32.39,33.02,30.86,31.92,829700.0],["2022-03-29",32.66,36.13,32.66,35.56,1916300.0],["2022-03-30",34.5,36.8,33.8,35.05,1269300.0],["2022-03-31",35.0,35.41,33.74,33.78,835900.0],["2022-04-01",34.0,34.83,33.63,34.28,626800.0],["2022-04-04",34.8,36.58,34.33,36.31,914600.0],["2022-04-05",36.35,36.35,34.35,34.88,810400.0],["2022-04-06",33.55,34.6,31.78,32.54,1010400.0],["2022-04-07",32.16,33.1,30.825,31.91,739800.0],["2022-04-08",31.41,31.95,30.1,30.65,1172400.0],["2022-04-11",30.18,31.12,29.56,30.13,702000.0],["2022-04-12",31.4,31.49,29.365,29.73,693100.0],["2022-04-13",29.72,31.11,29.38,30.73,465500.0],["2022-04-14",30.92,31.48,29.92,29.98,666200.0],["2022-04-18",30.0,30.0,27.46,28.08,1401900.0],["2022-04-19",27.99,29.79,27.62,29.38,1155600.0],["2022-04-20",29.75,29.75,27.97,28.18,1257400.0],["2022-04-21",28.71,29.31,25.252,26.0,2034800.0],["2022-04-22",26.09,26.9,24.5,25.01,1156100.0],["2022-04-25",24.65,26.31,24.44,25.66,1245300.0],["2022-04-26",25.36,25.47,24.25,24.28,1114900.0],["2022-04-27",24.4,25.25,23.76,23.94,770100.0],["2022-04-28",24.28,24.915,22.83,24.56,923500.0],["2022-04-29",24.0,25.12,22.47,22.54,1204800.0],["2022-05-02",22.27,23.93,22.22,23.89,872500.0],["2022-05-03",23.76,24.556,23.19,23.75,663300.0],["2022-05-04",24.01,24.92,22.185,24.83,909000.0],["2022-05-05",23.8,24.13,21.17,22.63,2721200.0],["2022-05-06",22.51,22.51,20.85,21.05,1934100.0],["2022-05-09",20.16,20.91,19.55,19.79,2832000.0],["2022-05-10",20.14,20.23,17.555,18.24,2679700.0],["2022-05-11",17.8,18.65,16.97,17.09,2406700.0],["2022-05-12",16.59,18.87,15.87,18.44,1926500.0],["2022-05-13",19.9,20.48,19.085,20.46,5519500.0],["2022-05-16",20.2,21.11,19.16,19.18,3415100.0],["2022-05-17",15.69,23.5,15.63,22.57,24913100.0],["2022-05-18",21.99,22.939,18.49,19.23,5460200.0],["2022-05-19",19.25,21.57,18.61,20.9,2772200.0],["2022-05-20",21.43,21.51,18.11,19.47,2251400.0],["2022-05-23",19.455,19.795,18.51,19.41,1649500.0],["2022-05-24",18.97,18.97,16.83,17.24,2683600.0],["2022-05-25",17.03,18.39,16.8,18.28,1562300.0],["2022-05-26",18.49,19.62,18.13,18.99,2050300.0],["2022-05-27",19.54,20.65,18.91,20.28,1447700.0],["2022-05-31",20.35,20.74,19.06,19.27,1241800.0],["2022-06-01",19.34,20.18,18.32,18.57,1392200.0],["2022-06-02",18.68,21.07,18.57,20.67,1595000.0],["2022-06-03",20.16,20.67,19.25,19.47,904100.0],["2022-06-06",20.22,20.5,19.53,20.02,873800.0],["2022-06-07",19.5,20.9,19.3,20.85,1015200.0],["2022-06-08",20.9,22.82,20.85,22.13,2034000.0],["2022-06-09",22.0,22.56,21.01,21.31,1561200.0],["2022-06-10",20.45,21.18,18.535,18.97,1643200.0],["2022-06-13",17.75,18.38,16.32,17.14,2027200.0],["2022-06-14",17.36,17.96,16.82,17.81,1395400.0],["2022-06-15",17.97,19.325,17.97,18.63,1379100.0],["2022-06-16",17.65,17.84,16.75,17.07,951000.0],["2022-06-17",17.32,18.52,17.236,18.3,1226700.0],["2022-06-21",18.86,20.35,18.855,19.78,1509500.0],["2022-06-22",19.13,20.19,19.065,19.57,1439400.0],["2022-06-23",19.75,21.31,19.75,21.29,1547800.0],["2022-06-24",21.7,23.12,21.35,23.1,1839600.0],["2022-06-27",23.25,23.43,22.21,22.6,1606600.0],["2022-06-28",22.42,23.015,20.63,21.17,1205400.0],["2022-06-29",21.12,21.9,20.21,21.77,2108900.0],["2022-06-30",21.16,21.4,19.636,20.17,1532200.0],["2022-07-01",20.11,22.15,20.11,22.03,1140300.0],["2022-07-05",21.69,23.89,21.05,23.87,1393600.0],["2022-07-06",24.68,25.36,23.47,23.65,1755300.0],["2022-07-07",23.76,25.82,23.6,25.41,1374400.0],["2022-07-08",24.88,26.5,24.66,25.35,1036300.0],["2022-07-11",24.93,25.212,23.46,24.27,758600.0],["2022-07-12",24.52,25.37,23.12,23.86,1367500.0],["2022-07-13",22.92,23.64,22.0,22.77,1902100.0],["2022-07-14",23.13,23.13,21.59,22.42,1212600.0],["2022-07-15",22.86,23.01,21.36,22.68,1073700.0],["2022-07-18",23.04,24.25,22.62,22.81,1093900.0],["2022-07-19",23.24,23.66,22.29,23.49,1031900.0],["2022-07-20",23.83,25.0,23.55,24.8,1340300.0],["2022-07-21",24.74,25.67,24.45,25.51,830800.0],["2022-07-22",25.33,25.91,23.18,23.32,1026400.0],["2022-07-25",23.18,23.275,22.3,22.75,923600.0],["2022-07-26",21.95,21.95,20.926,21.51,1480900.0],["2022-07-27",22.26,23.259,21.6,23.09,1538000.0],["2022-07-28",22.93,24.29,22.1,23.49,1319100.0],["2022-07-29",23.35,23.44,22.52,22.76,688400.0],["2022-08-01",22.51,24.34,22.012,24.3,989800.0],["2022-08-02",24.18,25.5,23.9,25.0,1204700.0],["2022-08-03",25.34,26.61,25.04,26.31,1186900.0],["2022-08-04",26.45,27.22,26.31,26.82,1268100.0],["2022-08-05",25.76,27.562,25.33,27.23,837600.0],["2022-08-08",27.55,28.55,27.43,27.84,1148800.0],["2022-08-09",27.55,27.82,26.31,27.02,850000.0],["2022-08-10",28.67,29.25,28.0,28.95,1271000.0],["2022-08-11",29.4,29.65,26.79,26.85,1566100.0],["2022-08-12",27.17,27.24,25.58,27.09,1160400.0],["2022-08-15",27.0,27.6,26.25,27.34,1206600.0],["2022-08-16",32.83,35.4,31.96,34.0,5747600.0],["2022-08-17",34.19,37.09,33.67,36.68,3596600.0],["2022-08-18",34.7,35.99,33.51,35.91,4503800.0],["2022-08-19",35.3,35.3,33.11,34.3,3096400.0],["2022-08-22",33.05,34.57,32.82,34.22,2735300.0],["2022-08-23",34.06,36.11,33.85,34.24,2337800.0],["2022-08-24",34.25,36.34,33.81,35.24,1945400.0],["2022-08-25",35.76,37.485,35.11,37.44,1726100.0],["2022-08-26",37.43,37.646,33.85,34.05,1970300.0],["2022-08-29",33.23,34.75,33.01,33.02,1137100.0],["2022-08-30",33.63,34.29,32.4,32.73,1322600.0],["2022-08-31",33.2,33.342,31.56,31.59,1378800.0],["2022-09-01",31.105,31.111,29.37,30.5,1998100.0],["2022-09-02",30.92,31.21,29.55,30.03,734100.0],["2022-09-06",29.97,29.98,28.92,29.19,762400.0],["2022-09-07",29.27,31.13,28.9,30.71,1120500.0],["2022-09-08",30.12,31.1,29.57,31.0,703900.0],["2022-09-09",31.52,34.13,31.385,33.58,2966000.0],["2022-09-12",33.8,35.77,33.51,35.6,1742100.0],["2022-09-13",33.53,34.11,32.89,33.85,1436300.0],["2022-09-14",34.01,34.51,33.42,34.47,1078000.0],["2022-09-15",34.19,35.51,33.999,34.75,883400.0],["2022-09-16",33.7,33.728,32.1,33.27,1670600.0],["2022-09-19",32.82,33.25,31.89,33.02,867700.0],["2022-09-20",32.74,33.12,31.91,32.24,926300.0],["2022-09-21",32.24,32.32,30.4,30.54,1032000.0],["2022-09-22",30.43,30.73,28.97,29.27,960700.0],["2022-09-23",28.48,28.79,26.75,27.08,1791900.0],["2022-09-26",26.77,28.38,26.21,26.25,1073000.0],["2022-09-27",27.06,27.72,26.06,26.5,803300.0],["2022-09-28",26.61,28.46,26.425,28.28,1039600.0],["2022-09-29",27.51,27.76,26.44,27.14,1109700.0],["2022-09-30",26.98,28.315,26.68,26.76,797200.0],["2022-10-03",26.78,28.36,26.37,27.82,1609300.0],["2022-10-04",29.04,29.82,28.36,29.45,1511900.0],["2022-10-05",28.14,29.495,28.13,29.18,1655700.0],["2022-10-06",29.0,29.75,27.56,27.68,873900.0],["2022-10-07",26.72,27.03,25.03,25.39,1002400.0],["2022-10-10",25.24,25.56,24.34,25.22,1001400.0],["2022-10-11",24.78,25.14,23.29,24.39,1860900.0],["2022-10-12",24.25,24.66,23.6,24.47,1525300.0],["2022-10-13",23.52,24.35,22.58,23.88,1494500.0],["2022-10-14",24.33,25.03,22.87,22.96,1019100.0],["2022-10-17",23.68,24.6,23.68,24.0,924800.0],["2022-10-18",25.1,25.89,24.72,25.63,1881300.0],["2022-10-19",25.16,25.45,24.19,24.55,1198100.0],["2022-10-20",24.26,25.18,23.74,23.81,1072800.0],["2022-10-21",23.73,23.73,22.51,23.62,834600.0],["2022-10-24",23.74,23.74,21.81,23.0,828300.0],["2022-10-25",23.27,24.45,23.16,24.21,1642700.0],["2022-10-26",23.78,26.0,23.62,24.42,1046800.0],["2022-10-27",24.73,26.8,24.28,26.4,1553800.0],["2022-10-28",26.37,26.37,24.51,25.99,870300.0],["2022-10-31",25.95,26.41,25.2,25.29,473900.0],["2022-11-01",26.34,26.71,24.795,24.85,915200.0],["2022-11-02",24.71,24.785,21.85,22.07,1619100.0],["2022-11-03",21.71,23.25,21.5,22.58,1120900.0],["2022-11-04",23.25,23.3,20.918,22.35,1894600.0],["2022-11-07",22.71,22.784,20.11,21.005,2205600.0],["2022-11-08",21.06,21.3,19.83,20.33,1528700.0],["2022-11-09",19.98,20.125,18.31,18.35,1569700.0],["2022-11-10",20.0,21.4,19.73,21.18,2334700.0],["2022-11-11",21.24,24.01,20.76,23.29,3109000.0],["2022-11-14",23.15,25.29,23.15,24.14,1752100.0],["2022-11-15",25.4,26.77,25.15,25.98,1847600.0],["2022-11-16",25.16,25.94,24.19,24.54,2101000.0],["2022-11-17",22.25,22.38,20.53,20.73,4669300.0],["2022-11-18",21.36,21.36,20.225,20.42,1947800.0],["2022-11-21",20.35,20.41,18.81,19.11,1855300.0],["2022-11-22",18.95,19.95,18.16,19.81,1823800.0],["2022-11-23",19.93,21.08,19.902,20.59,1667500.0],["2022-11-25",20.3,20.47,19.86,20.04,482500.0],["2022-11-28",19.91,20.955,19.91,19.98,1223700.0],["2022-11-29",20.17,20.47,19.76,19.87,790300.0],["2022-11-30",20.18,21.67,19.84,21.57,1159200.0],["2022-12-01",21.72,24.72,21.58,24.4,2005300.0],["2022-12-02",23.69,24.39,23.16,23.8,1218300.0],["2022-12-05",23.58,23.96,21.71,22.02,926200.0],["2022-12-06",22.22,22.54,21.22,22.33,1224400.0],["2022-12-07",22.23,22.76,21.72,21.97,647600.0],["2022-12-08",22.37,23.28,21.6,22.52,584100.0],["2022-12-09",22.2,22.75,21.79,21.99,608100.0],["2022-12-12",22.06,22.56,21.7,21.96,573300.0],["2022-12-13",24.37,24.8,22.05,22.83,1044300.0],["2022-12-14",23.11,23.25,22.15,22.75,688000.0],["2022-12-15",22.12,22.52,21.35,21.44,819600.0],["2022-12-16",21.16,21.48,20.01,20.16,1193500.0],["2022-12-19",20.16,20.489,19.56,20.13,1303500.0],["2022-12-20",19.91,20.45,19.5,20.22,764300.0],["2022-12-21",20.55,20.58,19.845,20.11,827100.0],["2022-12-22",19.65,19.7,18.55,19.31,929900.0],["2022-12-23",19.25,19.48,18.14,19.06,915300.0],["2022-12-27",18.9,19.03,18.31,18.86,699200.0],["2022-12-28",18.54,19.18,18.19,18.62,910600.0],["2022-12-29",18.88,20.46,18.68,20.37,968300.0],["2022-12-30",19.82,20.74,19.78,20.64,1128900.0],["2023-01-03",21.22,21.51,19.73,20.75,860100.0],["2023-01-04",21.35,22.38,20.82,22.35,749600.0],["2023-01-05",21.87,21.87,20.0,20.43,844700.0],["2023-01-06",20.52,20.97,19.59,20.96,690800.0],["2023-01-09",21.46,23.2,21.2,22.5,1860300.0],["2023-01-10",22.2,22.78,21.62,22.43,699400.0],["2023-01-11",23.15,23.59,22.705,22.99,701500.0],["2023-01-12",23.14,24.27,22.35,24.25,718500.0],["2023-01-13",23.62,24.545,23.62,24.31,631700.0],["2023-01-17",24.17,25.64,23.61,24.77,1298700.0],["2023-01-18",25.29,25.68,24.17,24.42,939000.0],["2023-01-19",23.95,24.46,23.5,23.98,665400.0],["2023-01-20",24.5,25.22,24.13,25.11,451900.0],["2023-01-23",25.49,26.96,25.12,26.89,820200.0],["2023-01-24",26.47,27.0,25.22,25.53,589900.0],["2023-01-25",24.8,26.1,24.14,25.72,675900.0],["2023-01-26",26.7,26.93,25.78,26.74,984900.0],["2023-01-27",26.28,28.65,26.28,28.36,1080800.0],["2023-01-30",27.71,28.52,27.605,28.17,950100.0],["2023-01-31",28.42,31.1,28.305,29.97,1502900.0],["2023-02-01",29.95,31.59,29.06,31.26,1066700.0],["2023-02-02",32.15,34.82,32.04,32.74,4092400.0],["2023-02-03",30.91,32.21,30.19,30.38,965400.0],["2023-02-06",29.72,30.9,29.35,29.78,771100.0],["2023-02-07",29.56,29.94,27.92,29.66,974300.0],["2023-02-08",29.4,29.845,28.41,28.43,642800.0],["2023-02-09",29.19,29.65,28.05,28.19,614500.0],["2023-02-10",27.7,28.33,27.06,27.26,549100.0],["2023-02-13",28.28,28.61,27.35,28.6,701700.0],["2023-02-14",28.13,30.449,27.64,29.95,1023100.0],["2023-02-15",29.75,30.85,29.35,30.76,817600.0],["2023-02-16",29.78,30.19,27.87,27.89,1106600.0],["2023-02-17",27.26,27.685,26.18,26.35,975900.0],["2023-02-21",26.3,26.94,25.7,26.1,1734300.0],["2023-02-22",27.48,29.98,27.36,29.5,2137400.0],["2023-02-23",30.45,30.79,28.22,29.75,1355200.0],["2023-02-24",28.98,29.89,28.59,29.14,1267900.0],["2023-02-27",29.54,29.54,28.51,29.09,1052000.0],["2023-02-28",29.12,30.23,28.095,28.3,2800500.0],["2023-03-01",28.23,28.815,27.75,28.15,1082900.0],["2023-03-02",27.76,28.78,26.92,28.45,1051200.0],["2023-03-03",28.87,29.24,28.585,28.94,818500.0],["2023-03-06",29.15,29.61,28.391,28.55,1140600.0],["2023-03-07",28.47,28.605,27.9,28.05,1246200.0],["2023-03-08",27.92,28.25,27.27,28.2,799900.0],["2023-03-09",28.05,29.042,26.7,26.95,1362100.0],["2023-03-10",26.96,26.96,25.272,25.76,1428400.0],["2023-03-13",25.4,27.28,24.26,26.66,2409600.0],["2023-03-14",27.27,28.18,27.13,27.71,1351000.0],["2023-03-15",27.3,27.7,26.5,27.51,982200.0],["2023-03-16",27.27,28.33,26.85,28.29,1015800.0],["2023-03-17",28.3,28.925,27.64,28.74,918900.0],["2023-03-20",28.74,29.1,27.761,28.09,1258100.0],["2023-03-21",28.54,29.29,28.06,28.79,975500.0],["2023-03-22",28.67,29.5,28.26,28.28,938200.0],["2023-03-23",29.01,30.23,28.65,29.7,1535600.0],["2023-03-24",29.34,29.68,28.62,29.18,975900.0],["2023-03-27",29.2,29.47,28.69,29.24,902100.0],["2023-03-28",29.14,29.386,28.175,28.41,589300.0],["2023-03-29",29.24,29.93,28.94,29.87,1119600.0],["2023-03-30",30.0,31.04,29.75,29.96,814400.0],["2023-03-31",30.21,32.81,29.9,32.23,1249400.0],["2023-04-03",31.94,32.49,31.17,31.75,1202600.0],["2023-04-04",32.0,32.21,31.46,31.85,1087100.0],["2023-04-05",31.98,31.98,28.8,29.43,1543000.0],["2023-04-06",29.23,29.44,28.633,29.02,778400.0],["2023-04-10",28.64,29.96,27.9,29.89,1256300.0],["2023-04-11",30.17,30.44,29.462,30.0,627600.0],["2023-04-12",30.64,30.97,29.35,29.46,872300.0],["2023-04-13",29.97,30.833,29.97,30.09,921200.0],["2023-04-14",29.86,30.215,29.15,29.91,733000.0],["2023-04-17",29.95,30.19,29.56,30.1,578400.0],["2023-04-18",30.48,30.72,29.67,29.96,900300.0],["2023-04-19",29.4,30.21,28.95,29.89,684800.0],["2023-04-20",29.28,29.95,29.015,29.195,440300.0],["2023-04-21",29.33,29.93,29.05,29.68,531100.0],["2023-04-24",29.71,30.18,28.485,29.11,486200.0],["2023-04-25",28.67,28.74,27.94,28.41,717400.0],["2023-04-26",28.83,28.83,27.66,27.93,558000.0],["2023-04-27",28.34,28.34,27.37,27.68,555200.0],["2023-04-28",27.5,28.06,26.59,27.88,605100.0],["2023-05-01",27.56,28.01,26.875,27.25,608800.0],["2023-05-02",26.94,27.08,26.01,26.46,695400.0],["2023-05-03",26.46,27.69,26.26,27.01,523400.0],["2023-05-04",28.12,29.4,27.815,29.19,1417200.0],["2023-05-05",29.42,31.16,29.42,30.93,1039200.0],["2023-05-08",30.88,31.75,30.61,31.36,1280100.0],["2023-05-09",30.86,31.68,30.5,30.68,952900.0],["2023-05-10",30.82,32.08,30.62,31.59,951900.0],["2023-05-11",31.59,31.71,30.22,30.77,685900.0],["2023-05-12",30.63,30.63,29.59,30.05,804800.0],["2023-05-15",30.15,31.47,29.91,31.44,786900.0],["2023-05-16",31.45,32.12,30.445,31.3,1749900.0],["2023-05-17",31.63,33.36,31.47,32.32,1545900.0],["2023-05-18",32.31,34.54,32.3,33.87,2576100.0],["2023-05-19",34.0,36.01,33.81,35.94,4067600.0],["2023-05-22",33.47,36.1,32.07,34.94,2588300.0],["2023-05-23",35.0,35.12,32.49,32.8,2060200.0],["2023-05-24",32.68,34.25,32.25,33.75,2907400.0],["2023-05-25",34.3,34.3,31.5,32.47,1613400.0],["2023-05-26",32.89,34.14,32.07,32.2,1324400.0],["2023-05-30",32.5,33.84,32.5,33.61,1146700.0],["2023-05-31",33.46,36.03,33.46,35.82,2249100.0],["2023-06-01",35.34,35.64,34.14,34.9,2812200.0],["2023-06-02",34.9,35.57,34.31,34.73,2064400.0],["2023-06-05",34.67,36.1,34.13,35.45,2905300.0],["2023-06-06",35.8,37.31,34.87,35.45,3069300.0],["2023-06-07",35.5,35.879,33.92,33.99,1330900.0],["2023-06-08",34.7,36.726,34.24,36.43,1219200.0],["2023-06-09",37.0,38.3,37.0,37.13,1507700.0],["2023-06-12",37.43,38.3,36.63,37.97,1659500.0],["2023-06-13",38.62,38.74,36.8,37.85,1181700.0],["2023-06-14",37.88,39.0,37.39,38.52,947700.0],["2023-06-15",38.25,38.25,37.18,37.3,1210100.0],["2023-06-16",37.63,38.68,37.615,38.09,1257600.0],["2023-06-20",37.78,38.89,37.59,37.89,703700.0],["2023-06-21",37.99,38.305,36.27,37.64,869700.0],["2023-06-22",37.28,37.77,36.6,37.33,611500.0],["2023-06-23",37.0,37.4,36.07,37.02,639200.0],["2023-06-26",36.8,37.97,36.29,36.65,510000.0],["2023-06-27",37.06,37.97,36.71,37.82,487400.0],["2023-06-28",37.47,39.8,37.17,39.58,1530800.0],["2023-06-29",39.8,40.4,39.03,40.28,3185700.0],["2023-06-30",40.93,41.27,39.715,40.94,1360800.0],["2023-07-03",41.0,41.64,40.545,41.59,836400.0],["2023-07-05",41.5,42.97,41.1,42.51,2471400.0],["2023-07-06",43.74,44.17,42.18,42.72,3423200.0],["2023-07-07",42.78,44.19,41.78,42.24,1078100.0],["2023-07-10",42.08,43.78,41.82,43.35,1022800.0],["2023-07-11",43.6,44.37,43.0,43.62,1228800.0],["2023-07-12",44.0,45.32,43.2,44.69,2313100.0],["2023-07-13",45.5,45.72,44.7,44.91,2047900.0],["2023-07-14",44.82,45.68,43.83,44.07,946300.0],["2023-07-17",44.16,44.95,43.46,44.53,1012200.0],["2023-07-18",44.69,44.94,44.11,44.795,942500.0],["2023-07-19",43.95,45.13,42.8,43.86,2530400.0],["2023-07-20",42.73,43.155,41.44,41.94,2287000.0],["2023-07-21",42.46,42.8,41.59,41.67,1051100.0],["2023-07-24",41.66,42.1,40.57,40.74,1039000.0],["2023-07-25",41.07,42.66,41.06,41.82,1254200.0],["2023-07-26",41.59,42.66,41.445,42.45,1375100.0],["2023-07-27",43.43,44.695,41.63,41.84,1299900.0],["2023-07-28",42.95,44.11,42.79,43.86,630700.0],["2023-07-31",44.11,45.275,43.94,45.05,1003200.0],["2023-08-01",44.22,45.22,43.72,44.95,737200.0],["2023-08-02",44.13,44.17,41.42,41.98,929200.0],["2023-08-03",41.84,41.92,40.87,41.42,1432000.0],["2023-08-04",41.78,42.61,41.05,41.13,1284500.0],["2023-08-07",42.06,42.55,39.75,40.82,3391600.0],["2023-08-08",38.11,38.97,35.3,38.78,3682700.0],["2023-08-09",38.77,38.995,36.07,36.74,2183500.0],["2023-08-10",37.27,37.43,36.17,36.8,1323100.0],["2023-08-11",36.16,37.47,35.87,36.88,1381900.0],["2023-08-14",36.6,39.0,36.35,38.91,1622500.0],["2023-08-15",38.65,38.89,37.32,37.33,743700.0],["2023-08-16",37.3,37.98,36.98,37.69,697900.0],["2023-08-17",37.86,37.89,36.46,36.46,949300.0],["2023-08-18",35.38,37.26,34.75,36.77,1247500.0],["2023-08-21",36.86,37.63,36.8,37.2,895900.0],["2023-08-22",37.86,38.715,37.305,37.68,828800.0],["2023-08-23",37.88,39.81,37.71,39.51,979700.0],["2023-08-24",39.99,39.99,37.91,37.93,671300.0],["2023-08-25",37.99,39.42,37.95,39.0,1050000.0],["2023-08-28",39.53,39.99,38.74,39.71,868500.0],["2023-08-29",39.63,41.84,39.51,40.5,1836000.0],["2023-08-30",40.25,41.28,40.188,41.17,1441900.0],["2023-08-31",40.88,41.14,38.88,39.63,11996200.0],["2023-09-01",40.35,40.61,38.83,40.0,1198200.0],["2023-09-05",39.69,40.34,39.34,39.95,1306500.0],["2023-09-06",39.65,41.22,39.65,41.12,1197700.0],["2023-09-07",40.73,41.9,39.46,41.75,1110300.0],["2023-09-08",41.76,42.51,39.65,40.07,1780000.0],["2023-09-11",40.47,41.24,39.89,41.05,1259200.0],["2023-09-12",40.84,41.72,40.15,40.21,789300.0],["2023-09-13",40.14,41.085,38.2,38.21,1441900.0],["2023-09-14",38.31,38.59,36.63,36.71,1841700.0],["2023-09-15",36.39,38.21,35.96,37.62,1439500.0],["2023-09-18",37.16,38.92,37.01,38.4,869100.0],["2023-09-19",38.1,38.195,36.45,36.93,1512500.0],["2023-09-20",37.16,38.35,36.96,37.72,1063200.0],["2023-09-21",36.88,37.07,36.38,36.58,1102500.0],["2023-09-22",37.61,38.3,36.59,37.12,1293100.0],["2023-09-25",36.67,38.84,36.66,38.79,900000.0],["2023-09-26",38.51,38.85,37.174,37.39,922900.0],["2023-09-27",37.8,38.34,36.88,37.18,778500.0],["2023-09-28",36.94,39.31,36.599,38.84,749800.0],["2023-09-29",39.69,40.49,39.43,39.74,904700.0],["2023-10-02",39.6,40.81,38.99,39.18,741600.0],["2023-10-03",38.5,38.71,36.99,37.02,650000.0],["2023-10-04",37.21,38.015,36.73,37.73,767900.0],["2023-10-05",37.73,38.82,36.95,38.78,906900.0],["2023-10-06",38.21,40.1,37.7,40.05,947800.0],["2023-10-09",37.81,38.45,36.558,37.45,1396900.0],["2023-10-10",37.44,38.44,36.18,36.24,1570500.0],["2023-10-11",36.79,37.19,34.87,35.64,2032800.0],["2023-10-12",35.77,37.06,35.48,35.9,1308200.0],["2023-10-13",36.0,36.43,34.95,35.23,1120600.0],["2023-10-16",34.92,36.78,34.51,36.65,1052800.0],["2023-10-17",36.07,36.85,35.61,35.98,789500.0],["2023-10-18",35.53,36.15,35.47,35.85,701000.0],["2023-10-19",35.89,36.315,35.08,35.34,721300.0],["2023-10-20",35.34,35.69,34.46,35.0,744400.0],["2023-10-23",34.42,35.03,34.275,34.54,774200.0],["2023-10-24",34.95,35.87,34.67,35.42,503900.0],["2023-10-25",35.1,35.265,33.43,33.58,1046700.0],["2023-10-26",33.55,34.035,32.38,32.75,1465400.0],["2023-10-27",33.32,33.635,32.02,32.38,1410100.0],["2023-10-30",32.91,34.225,31.925,34.18,1611200.0],["2023-10-31",34.19,35.67,33.332,35.11,1129000.0],["2023-11-01",35.18,35.46,33.61,34.665,1060400.0],["2023-11-02",36.12,37.47,35.46,36.08,1221100.0],["2023-11-03",36.62,37.66,36.58,37.05,965800.0],["2023-11-06",37.26,37.52,36.791,37.17,892000.0],["2023-11-07",37.41,38.33,37.061,38.04,742200.0],["2023-11-08",37.71,38.15,37.02,37.08,610900.0],["2023-11-09",37.47,37.68,35.98,36.09,1018300.0],["2023-11-10",36.15,36.369,34.44,35.18,1666500.0],["2023-11-13",35.33,36.83,35.17,36.65,1043600.0],["2023-11-14",38.02,39.53,37.95,39.44,1902000.0],["2023-11-15",27.58,30.4,27.301,28.75,12124400.0],["2023-11-16",29.22,30.52,28.36,30.37,5103800.0],["2023-11-17",30.8,31.182,29.92,30.52,2406900.0],["2023-11-20",30.92,33.145,30.895,31.91,2435100.0],["2023-11-21",32.14,32.165,31.106,31.3,1680300.0],["2023-11-22",31.3,31.935,31.275,31.51,1362900.0],["2023-11-24",31.51,31.88,31.21,31.6,560900.0],["2023-11-27",31.67,34.31,31.58,33.43,1884100.0],["2023-11-28",33.05,35.03,32.8,34.3,1573500.0],["2023-11-29",34.56,35.43,33.94,34.37,1489300.0],["2023-11-30",34.77,34.966,33.52,34.25,1670100.0],["2023-12-01",34.33,36.832,34.33,36.52,2962100.0],["2023-12-04",35.9,37.13,35.8,36.47,1933400.0],["2023-12-05",35.98,37.48,35.93,36.56,1049000.0],["2023-12-06",36.81,37.24,35.46,35.46,828900.0],["2023-12-07",35.0,35.14,34.32,34.45,1020700.0],["2023-12-08",34.01,35.03,33.82,34.15,1542100.0],["2023-12-11",34.0,35.64,33.46,35.46,1584100.0],["2023-12-12",35.49,35.5,34.78,35.07,627700.0],["2023-12-13",35.22,36.98,35.085,36.89,1397500.0],["2023-12-14",37.43,38.9,37.374,38.71,1610500.0],["2023-12-15",38.79,39.42,37.51,39.29,1630100.0],["2023-12-18",39.29,40.11,38.62,39.86,860500.0],["2023-12-19",40.48,41.5,39.28,40.34,1006400.0],["2023-12-20",40.14,40.8,38.56,38.74,1041400.0],["2023-12-21",39.65,40.43,39.208,40.38,772000.0],["2023-12-22",40.5,40.88,39.565,39.87,714700.0],["2023-12-26",40.05,40.47,39.61,40.12,498600.0],["2023-12-27",40.33,40.77,40.14,40.61,523600.0],["2023-12-28",40.5,40.721,39.98,40.36,362200.0],["2023-12-29",40.15,40.5,39.09,39.63,691400.0],["2024-01-02",39.13,39.47,37.79,38.69,1128000.0],["2024-01-03",37.56,38.415,37.05,37.28,1064100.0],["2024-01-04",36.89,37.54,36.71,37.05,785700.0],["2024-01-05",37.11,38.08,37.11,37.35,604300.0],["2024-01-08",37.72,39.3,37.72,39.03,626600.0],["2024-01-09",38.53,39.381,38.53,39.26,490700.0],["2024-01-10",39.44,40.34,39.135,39.46,453800.0],["2024-01-11",39.3,40.43,38.57,40.24,840000.0],["2024-01-12",39.96,41.0,39.33,39.49,586000.0],["2024-01-16",38.85,39.33,38.39,38.68,848000.0],["2024-01-17",38.12,38.88,37.38,38.65,1094900.0],["2024-01-18",39.3,39.3,37.53,38.04,932800.0],["2024-01-19",38.26,38.3,37.38,37.47,976100.0],["2024-01-22",37.84,38.94,37.43,38.0,781100.0],["2024-01-23",38.55,38.55,37.21,37.42,675400.0],["2024-01-24",38.08,38.255,36.9,37.09,486000.0],["2024-01-25",37.49,38.12,37.16,37.3,546300.0],["2024-01-26",37.43,39.544,37.3,38.75,829700.0],["2024-01-29",38.78,40.61,38.75,40.51,882300.0],["2024-01-30",40.48,40.48,38.58,38.94,953300.0],["2024-01-31",38.27,39.08,37.63,37.77,800300.0],["2024-02-01",38.3,38.81,37.259,37.35,779000.0],["2024-02-02",37.35,39.22,37.26,39.07,687800.0],["2024-02-05",38.89,39.17,37.86,38.91,786100.0],["2024-02-06",39.22,39.7,38.97,39.46,437700.0],["2024-02-07",39.91,40.1,39.125,39.59,389900.0],["2024-02-08",39.34,41.1,39.125,40.15,814100.0],["2024-02-09",40.88,42.15,40.62,42.09,996800.0],["2024-02-12",41.95,42.88,41.31,41.42,814600.0],["2024-02-13",40.21,41.39,39.41,39.98,944600.0],["2024-02-14",40.74,41.03,40.19,40.93,665300.0],["2024-02-15",41.05,41.87,40.81,41.74,1245300.0],["2024-02-16",40.97,41.95,40.57,40.98,854600.0],["2024-02-20",40.37,40.915,39.25,40.31,2281100.0],["2024-02-21",34.0,36.459,33.33,33.495,4504100.0],["2024-02-22",34.02,34.95,32.07,32.41,2927100.0],["2024-02-23",32.39,33.66,31.798,33.11,1965700.0],["2024-02-26",33.29,33.75,32.663,33.44,1533700.0],["2024-02-27",33.41,34.7,33.41,34.35,1623800.0],["2024-02-28",33.95,34.92,33.95,34.2,1588200.0],["2024-02-29",34.77,34.86,33.835,33.87,1997100.0],["2024-03-01",33.89,34.67,33.818,33.98,1449500.0],["2024-03-04",34.0,34.2,33.27,33.39,822000.0],["2024-03-05",32.84,33.13,32.07,32.46,1616900.0],["2024-03-06",32.76,33.51,32.26,32.58,1572700.0],["2024-03-07",33.1,34.0,32.62,33.57,1153400.0],["2024-03-08",33.75,34.62,33.16,33.7,1048400.0],["2024-03-11",33.7,34.31,33.43,33.49,784400.0],["2024-03-12",33.55,34.87,33.44,34.58,1299900.0],["2024-03-13",34.71,36.3,34.71,35.95,1589400.0],["2024-03-14",36.07,36.72,34.15,34.37,1728200.0],["2024-03-15",34.02,34.53,33.22,33.315,1577800.0],["2024-03-18",33.83,34.16,33.145,34.11,892900.0],["2024-03-19",33.89,35.72,33.79,35.62,1195800.0],["2024-03-20",35.75,37.45,35.31,37.24,1478200.0],["2024-03-21",37.85,38.38,37.555,37.6,1129600.0],["2024-03-22",37.45,37.793,36.62,36.71,651200.0],["2024-03-25",36.71,37.37,36.22,36.34,419200.0],["2024-03-26",36.62,36.795,36.2,36.29,731200.0],["2024-03-27",36.83,36.83,35.765,36.22,823600.0],["2024-03-28",36.36,37.2,36.15,36.35,713400.0],["2024-04-01",36.37,36.61,35.75,36.3,1497000.0],["2024-04-02",35.46,36.37,34.9,35.67,1193700.0],["2024-04-03",35.2,35.616,34.46,34.68,961500.0],["2024-04-04",35.29,35.57,34.05,34.12,1321600.0],["2024-04-05",33.98,34.25,33.39,33.83,1282100.0],["2024-04-08",34.08,36.75,33.99,36.38,2498200.0],["2024-04-09",36.91,37.2,36.375,36.51,1050900.0],["2024-04-10",35.33,35.9,34.52,35.21,1077600.0],["2024-04-11",35.38,36.08,34.85,35.76,1537600.0],["2024-04-12",35.21,35.5,34.41,34.43,635900.0],["2024-04-15",34.46,34.46,33.05,33.26,942200.0],["2024-04-16",33.22,34.08,32.7,33.95,960200.0],["2024-04-17",34.15,34.76,33.36,33.43,913600.0],["2024-04-18",33.66,34.68,33.21,33.69,779700.0],["2024-04-19",33.98,34.03,32.68,33.0,1194400.0],["2024-04-22",33.53,33.7,32.441,32.68,745300.0],["2024-04-23",32.81,34.3,32.77,33.93,759700.0],["2024-04-24",34.18,34.28,33.11,33.53,581700.0],["2024-04-25",32.64,33.125,32.1,32.81,601000.0],["2024-04-26",33.24,34.22,32.96,33.61,696900.0],["2024-04-29",34.08,34.57,33.37,33.63,892400.0],["2024-04-30",33.3,33.8,32.97,33.53,640000.0],["2024-05-01",33.63,34.2,32.8,33.1,701700.0],["2024-05-02",33.66,33.66,32.16,32.39,892000.0],["2024-05-03",33.02,33.12,31.76,31.92,1394300.0],["2024-05-06",32.0,32.785,31.5,32.78,1229300.0],["2024-05-07",32.5,32.89,32.1,32.69,1088400.0],["2024-05-08",31.84,31.98,29.72,29.86,3287200.0],["2024-05-09",30.0,30.49,29.8,29.94,1502200.0],["2024-05-10",30.0,30.3,29.09,29.55,1510700.0],["2024-05-13",29.85,31.135,29.43,29.75,1630400.0],["2024-05-14",29.97,30.67,29.48,29.81,979500.0],["2024-05-15",30.13,30.25,29.11,29.51,1417400.0],["2024-05-16",29.3,29.56,28.11,28.4,2366000.0],["2024-05-17",28.5,29.84,28.48,29.13,3796900.0],["2024-05-20",34.2,34.94,29.85,30.69,5572600.0],["2024-05-21",31.01,31.85,29.97,30.04,1750800.0],["2024-05-22",30.09,30.92,30.09,30.8,1246500.0],["2024-05-23",30.73,30.935,29.32,29.45,1391900.0],["2024-05-24",29.46,29.78,29.1,29.42,724200.0],["2024-05-28",29.45,30.77,29.2,30.58,1553300.0],["2024-05-29",30.14,31.56,30.13,31.23,1496900.0],["2024-05-30",31.38,32.41,31.3,31.83,1416900.0],["2024-05-31",32.13,32.49,30.75,31.22,1191400.0],["2024-06-03",31.28,31.7,31.0,31.31,957900.0],["2024-06-04",30.99,31.11,30.11,30.215,696900.0],["2024-06-05",30.46,30.55,29.71,30.39,1297900.0],["2024-06-06",30.23,30.37,29.63,30.15,1114900.0],["2024-06-07",29.62,30.29,29.47,30.0,1069800.0],["2024-06-10",29.93,31.619,29.93,31.48,1124500.0],["2024-06-11",31.49,32.18,31.2,31.4,1160800.0],["2024-06-12",32.25,32.79,31.73,31.86,875300.0],["2024-06-13",31.96,32.379,31.08,31.08,799900.0],["2024-06-14",30.84,32.13,30.81,32.0,1147300.0],["2024-06-17",32.11,32.11,31.06,31.66,928400.0],["2024-06-18",31.63,31.781,30.82,30.86,825500.0],["2024-06-20",30.79,31.27,30.429,31.11,905900.0],["2024-06-21",31.11,31.37,30.73,31.21,898500.0],["2024-06-24",31.21,32.33,31.105,32.1,844100.0],["2024-06-25",32.1,32.84,31.61,32.71,781400.0],["2024-06-26",32.67,33.53,32.47,33.39,626400.0],["2024-06-27",33.52,36.05,33.39,35.85,2642000.0],["2024-06-28",36.36,36.89,35.68,36.27,1849600.0],["2024-07-01",36.68,37.2,35.88,36.97,1362700.0],["2024-07-02",37.0,37.39,36.15,36.33,719500.0],["2024-07-03",36.39,36.58,35.7,35.96,358600.0],["2024-07-05",35.77,36.486,35.75,35.9,745400.0],["2024-07-08",35.85,36.65,35.22,36.47,590100.0],["2024-07-09",36.38,36.71,35.91,36.43,542400.0],["2024-07-10",36.81,37.141,36.06,36.14,593800.0],["2024-07-11",36.76,37.34,36.42,36.9,1243500.0],["2024-07-12",36.93,37.31,36.29,36.81,956700.0],["2024-07-15",36.88,37.746,36.5,36.93,1389000.0],["2024-07-16",37.14,37.47,36.6,37.1,994300.0],["2024-07-17",36.51,36.97,35.46,35.96,828400.0],["2024-07-18",36.01,36.16,34.43,34.56,675200.0],["2024-07-19",34.44,35.04,34.275,34.78,448300.0],["2024-07-22",35.0,36.05,34.993,35.99,705900.0],["2024-07-23",36.2,37.07,35.42,35.44,969400.0],["2024-07-24",35.0,35.31,33.74,34.07,1307300.0],["2024-07-25",33.69,35.55,33.64,34.51,815300.0],["2024-07-26",35.0,35.35,34.46,34.82,589400.0],["2024-07-29",35.12,35.12,33.75,33.96,1412100.0],["2024-07-30",34.06,34.225,33.2,33.91,754600.0],["2024-07-31",34.2,34.83,33.75,34.32,1109800.0],["2024-08-01",33.97,34.425,31.63,32.32,1554700.0],["2024-08-02",31.17,31.68,30.36,31.56,1945300.0],["2024-08-05",28.91,32.09,28.75,31.91,1342400.0],["2024-08-06",32.28,32.8,31.7,32.06,1065900.0],["2024-08-07",33.56,34.45,33.17,33.39,1791000.0],["2024-08-08",33.67,34.36,32.83,34.35,560200.0],["2024-08-09",34.21,34.38,33.21,33.37,691000.0],["2024-08-12",33.73,33.73,32.75,32.99,864100.0],["2024-08-13",33.33,33.9,32.59,33.38,1934300.0],["2024-08-14",30.69,32.27,30.16,31.53,4173200.0],["2024-08-15",33.14,33.83,31.58,32.28,1727300.0],["2024-08-16",32.12,35.095,32.12,34.56,1335400.0],["2024-08-19",34.8,34.88,33.89,34.79,1177000.0],["2024-08-20",34.79,34.98,33.92,34.0,1030700.0],["2024-08-21",33.95,35.52,33.51,35.46,851400.0],["2024-08-22",35.43,35.43,34.14,34.7,775000.0],["2024-08-23",34.96,35.33,34.56,34.91,607500.0],["2024-08-26",34.64,35.295,34.4,34.78,755300.0],["2024-08-27",34.42,34.845,33.83,34.75,751700.0],["2024-08-28",34.65,34.7,33.74,33.76,953900.0],["2024-08-29",34.15,34.5,33.66,33.76,700800.0],["2024-08-30",34.07,34.46,33.74,34.42,522400.0],["2024-09-03",33.96,34.16,33.03,33.24,943500.0],["2024-09-04",33.09,34.2,32.618,33.4,611300.0],["2024-09-05",33.14,33.29,32.2,33.07,754900.0],["2024-09-06",33.12,33.3,32.36,32.76,748200.0],["2024-09-09",32.99,34.925,32.875,34.44,1006100.0],["2024-09-10",34.79,35.85,33.87,35.8,735000.0],["2024-09-11",35.83,36.71,35.565,36.67,1059800.0],["2024-09-12",36.66,37.555,36.17,37.2,1056300.0],["2024-09-13",37.53,37.89,36.45,36.65,864900.0],["2024-09-16",36.65,36.94,35.83,36.79,763800.0],["2024-09-17",37.49,38.11,37.005,37.8,1291400.0],["2024-09-18",37.71,38.2,37.24,37.47,735900.0],["2024-09-19",38.38,38.5,37.59,37.96,1087700.0],["2024-09-20",38.03,38.15,37.59,38.05,599100.0],["2024-09-23",38.23,38.23,37.26,38.0,811000.0],["2024-09-24",38.05,38.38,37.53,38.12,621900.0],["2024-09-25",38.12,38.18,37.14,37.34,400400.0],["2024-09-26",37.71,37.9,37.11,37.7,633200.0],["2024-09-27",38.02,38.37,37.21,38.07,401300.0],["2024-09-30",38.0,38.635,37.59,38.44,1214200.0],["2024-10-01",38.76,38.82,36.52,37.2,1238300.0],["2024-10-02",36.83,37.89,36.73,37.58,762000.0],["2024-10-03",36.84,37.23,36.35,36.6,625600.0],["2024-10-04",36.89,37.26,36.5,36.59,879400.0],["2024-10-07",36.46,36.709,35.62,35.95,907300.0],["2024-10-08",35.94,37.1,35.67,36.95,833000.0],["2024-10-09",37.04,37.965,36.187,37.13,1566700.0],["2024-10-10",37.13,37.48,36.51,36.99,1106300.0],["2024-10-11",36.69,38.265,36.69,38.1,577900.0],["2024-10-14",38.45,38.68,37.635,38.48,966400.0],["2024-10-15",38.12,39.545,38.03,38.27,2138400.0],["2024-10-16",38.41,38.79,37.15,37.63,809900.0],["2024-10-17",37.77,37.99,37.21,37.65,404100.0],["2024-10-18",37.0,38.46,36.711,38.11,648100.0],["2024-10-21",38.0,38.535,37.58,38.21,970400.0],["2024-10-22",38.25,39.32,37.83,39.3,975200.0],["2024-10-23",39.04,39.11,37.13,37.61,924900.0],["2024-10-24",37.93,38.355,37.38,38.3,464400.0],["2024-10-25",38.7,39.47,37.67,37.95,862000.0],["2024-10-28",38.12,39.01,38.11,38.49,408600.0],["2024-10-29",38.62,39.53,38.455,39.21,605300.0],["2024-10-30",39.0,39.52,38.78,38.99,528700.0],["2024-10-31",38.79,38.79,37.58,38.44,847200.0],["2024-11-01",38.44,38.85,38.2,38.33,558000.0],["2024-11-04",38.08,38.84,37.737,38.52,577600.0],["2024-11-05",38.73,38.98,38.53,38.88,673800.0],["2024-11-06",39.48,39.87,39.0,39.69,703200.0],["2024-11-07",39.5,40.0,39.292,39.78,1233400.0],["2024-11-08",39.64,40.12,39.11,40.05,611200.0],["2024-11-11",40.64,41.05,39.98,40.2,1289300.0],["2024-11-12",42.69,42.99,40.83,42.53,2313600.0],["2024-11-13",42.62,43.52,42.07,42.25,1347700.0],["2024-11-14",42.0,42.01,40.99,41.02,851700.0],["2024-11-15",40.61,40.61,39.76,40.3,644600.0],["2024-11-18",40.06,40.86,39.89,40.82,769200.0],["2024-11-19",40.65,42.95,40.51,42.74,1992800.0],["2024-11-20",48.0,52.265,46.57,47.86,5684500.0],["2024-11-21",48.5,50.7,47.85,49.89,4083400.0],["2024-11-22",49.75,50.33,49.27,49.89,2114700.0],["2024-11-25",50.0,52.37,49.765,52.02,4570600.0],["2024-11-26",51.5,52.574,51.361,51.66,1401100.0],["2024-11-27",51.64,52.0,50.8,51.86,1020100.0],["2024-11-29",52.2,52.75,52.03,52.28,851900.0],["2024-12-02",52.2,52.855,51.725,52.35,1506700.0],["2024-12-03",52.48,53.045,52.115,52.45,1840400.0],["2024-12-04",53.04,53.5,52.65,53.35,1544700.0],["2024-12-05",53.5,53.99,53.12,53.18,828800.0],["2024-12-06",53.51,54.24,53.25,54.21,834500.0],["2024-12-09",54.4,54.55,53.2,53.92,1238100.0],["2024-12-10",53.89,54.85,52.93,53.52,1007600.0],["2024-12-11",53.88,55.48,53.53,55.48,1332200.0],["2024-12-12",54.68,55.935,54.67,55.58,1108300.0],["2024-12-13",55.49,56.615,55.215,56.46,1753000.0],["2024-12-16",56.99,57.67,56.405,57.07,1598200.0],["2024-12-17",57.1,57.85,56.27,56.82,1851400.0],["2024-12-18",56.84,56.96,54.36,54.62,937600.0],["2024-12-19",54.61,55.51,53.02,53.52,1485600.0],["2024-12-20",53.24,54.88,52.82,54.78,1648900.0],["2024-12-23",54.82,55.329,54.08,54.64,683800.0],["2024-12-24",55.18,55.2,54.61,55.15,439700.0],["2024-12-26",55.33,56.06,55.135,55.72,690700.0],["2024-12-27",55.32,55.325,54.0,55.01,567300.0],["2024-12-30",54.4,54.76,53.63,54.52,533100.0],["2024-12-31",54.75,54.78,54.0,54.53,409100.0],["2025-01-02",54.93,55.24,53.08,53.75,974000.0],["2025-01-03",54.19,55.3,54.12,54.98,1194900.0],["2025-01-06",55.5,56.084,53.29,54.12,1147000.0],["2025-01-07",54.18,54.5,52.28,52.55,691900.0],["2025-01-08",52.51,52.925,51.88,52.78,1172000.0],["2025-01-10",52.2,53.57,51.98,53.42,1394800.0],["2025-01-13",52.91,53.47,51.67,53.09,1378600.0],["2025-01-14",53.99,55.47,53.92,54.53,1174200.0],["2025-01-15",56.0,57.63,55.2,55.82,1319200.0],["2025-01-16",55.95,56.93,55.46,55.92,1259400.0],["2025-01-17",56.61,56.61,55.59,56.1,867000.0],["2025-01-21",56.55,57.23,55.44,57.16,668000.0],["2025-01-22",57.75,58.9,56.55,56.87,1046600.0],["2025-01-23",56.64,57.029,54.87,56.42,851900.0],["2025-01-24",56.63,57.122,56.44,56.78,716600.0],["2025-01-27",55.56,58.215,55.13,58.03,1441100.0],["2025-01-28",58.2,60.91,58.2,60.2,3080900.0],["2025-01-29",60.11,61.24,59.8,60.5,1557200.0],["2025-01-30",60.81,61.51,60.38,60.64,1107800.0],["2025-01-31",61.19,61.3,59.38,59.89,1564100.0],["2025-02-03",58.15,58.87,57.0,58.55,2267200.0],["2025-02-04",58.92,59.48,58.38,58.73,1209600.0],["2025-02-05",58.67,60.38,58.385,60.37,1020100.0],["2025-02-06",60.46,60.49,59.32,59.86,631600.0],["2025-02-07",59.53,61.0,59.27,59.49,745000.0],["2025-02-10",60.15,62.85,60.0,61.82,2035300.0],["2025-02-11",61.15,62.96,61.127,62.58,1607000.0],["2025-02-12",61.56,62.46,61.25,61.66,1304400.0],["2025-02-13",61.92,63.25,61.91,62.74,1358800.0],["2025-02-14",62.84,63.24,61.35,62.84,1121100.0],["2025-02-18",63.665,63.69,61.7,61.9,2991200.0],["2025-02-19",56.355,57.95,50.701,50.9,3901500.0],["2025-02-20",50.39,50.39,46.36,46.63,3180000.0],["2025-02-21",47.04,47.19,43.975,45.07,2914900.0],["2025-02-24",45.76,46.33,42.92,44.1,3067600.0],["2025-02-25",43.795,44.49,42.1,44.07,2306400.0],["2025-02-26",44.68,44.965,43.5,43.77,4072900.0],["2025-02-27",44.2,44.2,42.25,42.59,1736300.0],["2025-02-28",42.35,42.97,41.76,42.62,2538200.0],["2025-03-03",43.03,43.675,40.785,40.94,2047100.0],["2025-03-04",40.3,40.66,39.45,39.76,2550600.0],["2025-03-05",40.06,40.8,39.65,40.5,1410500.0],["2025-03-06",39.85,41.15,38.94,39.32,1665700.0],["2025-03-07",39.38,40.28,37.52,38.81,2645900.0],["2025-03-10",38.0,38.81,35.96,37.28,2172000.0],["2025-03-11",37.16,38.05,35.68,36.73,2548000.0],["2025-03-12",38.49,39.57,37.33,38.67,3855200.0],["2025-03-13",38.39,38.4,35.81,35.92,2086800.0],["2025-03-14",36.79,36.86,35.81,36.09,2347700.0],["2025-03-17",36.4,37.38,36.276,37.07,1561700.0],["2025-03-18",36.64,37.0,35.19,36.32,1671000.0],["2025-03-19",36.475,37.99,36.245,37.46,1574800.0],["2025-03-20",36.96,38.111,36.75,36.84,856100.0],["2025-03-21",36.09,38.04,35.67,37.91,1651600.0],["2025-03-24",38.55,39.31,38.1,39.16,1685200.0],["2025-03-25",39.25,40.02,38.23,38.26,1462000.0],["2025-03-26",39.49,39.65,36.97,37.24,1709100.0],["2025-03-27",37.01,37.42,36.08,36.72,1046000.0],["2025-03-28",36.44,36.51,35.55,35.68,1102700.0],["2025-03-31",35.09,35.885,33.72,35.65,1271300.0],["2025-04-01",35.21,36.48,35.0,35.99,1878100.0],["2025-04-02",35.0,38.11,35.0,37.48,1421600.0],["2025-04-03",34.78,35.45,31.53,32.06,4266100.0],["2025-04-04",31.35,31.35,28.305,29.18,4721800.0],["2025-04-07",28.0,31.75,26.64,30.14,4973300.0],["2025-04-08",31.9,31.99,29.16,29.8,2415600.0],["2025-04-09",29.37,37.14,29.26,36.07,4113300.0],["2025-04-10",34.22,35.21,32.92,34.2,2439400.0],["2025-04-11",34.2,34.48,32.51,33.71,2955600.0],["2025-04-14",34.81,34.81,32.22,32.33,2525800.0],["2025-04-15",32.39,33.05,32.16,32.47,1754000.0],["2025-04-16",31.78,32.46,31.54,32.0,1248700.0],["2025-04-17",32.14,32.99,31.66,32.44,2902600.0],["2025-04-21",32.12,32.61,31.43,31.7,1166000.0],["2025-04-22",31.9,32.96,31.01,32.94,1814400.0],["2025-04-23",34.38,36.87,34.19,34.76,2456900.0],["2025-04-24",34.71,36.66,34.71,36.33,2164300.0],["2025-04-25",36.74,36.95,35.99,36.22,935700.0],["2025-04-28",36.54,36.57,35.35,35.76,765900.0],["2025-04-29",35.84,36.09,35.45,35.8,919300.0],["2025-04-30",34.95,35.94,34.33,35.91,980800.0],["2025-05-01",36.22,37.0,36.02,36.11,1053200.0],["2025-05-02",36.8,37.237,36.34,36.55,995600.0],["2025-05-05",35.86,36.866,35.68,36.4,858600.0],["2025-05-06",36.4,37.258,36.1,36.51,832200.0],["2025-05-07",36.65,37.53,36.65,37.31,1046600.0],["2025-05-08",38.0,38.28,37.21,37.53,1624500.0],["2025-05-09",37.72,38.31,37.26,37.83,1249200.0],["2025-05-12",40.71,41.6,40.1,41.48,2778600.0],["2025-05-13",41.47,43.21,41.375,42.39,2897900.0],["2025-05-14",32.92,37.2,32.86,34.28,9190600.0],["2025-05-15",34.62,34.89,32.325,33.11,4299300.0],["2025-05-16",33.44,33.62,32.88,33.04,1674200.0],["2025-05-19",32.2,32.94,32.11,32.68,1908700.0],["2025-05-20",32.51,32.75,32.02,32.69,1749100.0],["2025-05-21",32.14,32.46,31.25,31.34,1242500.0],["2025-05-22",31.42,32.65,31.13,32.11,2044200.0],["2025-05-23",31.47,32.02,31.28,31.58,1756000.0],["2025-05-27",32.01,32.32,31.52,31.81,1903600.0],["2025-05-28",31.64,32.16,31.29,31.47,1303500.0],["2025-05-29",32.39,32.62,31.29,31.4,3011200.0],["2025-05-30",30.91,31.91,30.87,31.87,12652200.0],["2025-06-02",31.31,32.43,30.42,32.2,2707200.0],["2025-06-03",32.2,33.6,31.72,32.91,3801200.0],["2025-06-04",33.61,34.31,33.55,33.9,1757500.0],["2025-06-05",34.0,35.55,33.84,34.56,2772200.0],["2025-06-06",34.83,35.26,34.37,34.59,1195200.0],["2025-06-09",35.21,35.295,34.04,34.33,788200.0],["2025-06-10",34.46,34.46,33.74,34.12,941200.0],["2025-06-11",34.18,34.66,33.665,33.87,822700.0],["2025-06-12",33.63,34.04,33.12,33.26,930100.0],["2025-06-13",32.46,33.125,31.82,31.97,1385800.0],["2025-06-16",32.3,32.44,31.33,31.41,3942200.0],["2025-06-17",31.31,31.85,31.11,31.16,1373400.0],["2025-06-18",31.21,31.69,30.98,31.48,1230700.0],["2025-06-20",31.64,31.868,31.12,31.21,1026800.0],["2025-06-23",31.0,31.6,30.63,31.35,1240900.0],["2025-06-24",31.93,32.71,31.86,32.36,2092000.0],["2025-06-25",32.63,32.89,31.99,32.08,1338800.0],["2025-06-26",32.08,32.48,31.432,32.46,970600.0],["2025-06-27",32.71,33.145,32.165,32.82,1203200.0],["2025-06-30",33.01,33.64,32.785,33.54,2713400.0],["2025-07-01",33.4,33.74,32.75,32.85,1434600.0],["2025-07-02",32.88,32.94,32.07,32.8,1298700.0],["2025-07-03",33.08,33.7,33.0,33.37,1141100.0],["2025-07-07",33.05,33.38,32.425,33.17,1974900.0],["2025-07-08",33.41,33.68,32.55,32.84,1679300.0],["2025-07-09",32.94,33.78,32.61,33.76,1465900.0],["2025-07-10",33.79,34.2,33.07,33.44,1177100.0],["2025-07-11",33.21,33.6,32.861,32.99,943500.0],["2025-07-14",32.82,33.785,32.669,33.25,1054400.0],["2025-07-15",33.565,33.81,32.12,32.19,1614500.0],["2025-07-16",32.22,33.5,31.9,33.3,1086400.0],["2025-07-17",33.53,34.0,33.305,33.58,2266000.0],["2025-07-18",33.85,34.0,32.82,33.45,2344700.0],["2025-07-21",33.63,35.015,33.52,34.35,1506000.0],["2025-07-22",34.48,34.778,33.6,34.4,753600.0],["2025-07-23",34.61,35.0,34.02,34.84,795900.0],["2025-07-24",34.92,35.0,34.02,34.27,901500.0],["2025-07-25",34.48,34.91,34.37,34.69,706500.0],["2025-07-28",34.92,35.3,34.57,34.61,993100.0],["2025-07-29",34.67,34.81,33.63,34.18,943200.0],["2025-07-30",34.2,34.5,33.07,33.21,959000.0],["2025-07-31",33.49,33.5,32.08,33.15,1559300.0],["2025-08-01",32.39,32.475,31.11,31.42,1612900.0],["2025-08-04",32.03,32.35,31.81,32.35,1017600.0],["2025-08-05",32.59,32.88,31.945,32.58,1099900.0],["2025-08-06",32.91,34.91,32.91,34.81,1766400.0],["2025-08-07",34.81,35.97,34.79,35.17,2196200.0],["2025-08-08",35.18,35.48,34.5,34.7,1727800.0],["2025-08-11",34.8,34.8,32.54,32.78,2627400.0],["2025-08-12",33.41,34.018,32.75,33.97,3030500.0],["2025-08-13",36.93,37.05,30.01,31.06,6050700.0],["2025-08-14",31.04,31.72,30.255,30.6,3319900.0],["2025-08-15",30.65,30.99,30.22,30.81,2201100.0],["2025-08-18",30.76,32.75,30.76,32.55,2119700.0],["2025-08-19",32.2,32.65,31.351,31.59,1546200.0],["2025-08-20",31.81,32.87,31.541,31.84,1465700.0],["2025-08-21",31.37,31.8,30.73,31.66,1886200.0],["2025-08-22",31.88,33.33,31.65,33.28,1237700.0],["2025-08-25",32.87,32.99,32.509,32.59,961300.0],["2025-08-26",32.64,32.81,31.75,31.96,1162000.0],["2025-08-27",32.04,33.13,31.96,33.08,1443900.0],["2025-08-28",33.11,34.22,33.11,34.18,1536600.0],["2025-08-29",34.06,34.37,33.36,33.46,1317900.0],["2025-09-02",32.81,33.33,32.52,33.15,970800.0],["2025-09-03",33.21,34.0,33.07,33.5,1492100.0],["2025-09-04",34.67,35.14,33.72,35.06,2199300.0],["2025-09-05",35.26,35.88,34.82,35.78,2078900.0],["2025-09-08",36.0,36.59,35.03,36.32,2306400.0],["2025-09-09",35.9,37.39,35.5,37.29,2385200.0],["2025-09-10",37.09,37.33,36.02,36.62,1450400.0],["2025-09-11",36.83,37.37,36.51,36.65,1167900.0],["2025-09-12",36.41,36.875,35.53,35.68,990600.0],["2025-09-15",35.88,36.431,35.63,35.75,878000.0],["2025-09-16",35.57,36.2,35.45,35.91,1569900.0],["2025-09-17",36.13,37.07,35.445,35.72,1714800.0],["2025-09-18",35.99,36.86,35.95,36.8,1568300.0],["2025-09-19",37.26,37.39,36.52,36.83,1473900.0],["2025-09-22",36.65,37.8,36.262,37.65,1240300.0],["2025-09-23",37.65,37.885,36.58,36.88,2415000.0],["2025-09-24",37.24,37.5,36.55,37.32,1193200.0],["2025-09-25",36.505,36.82,35.62,36.35,2266200.0],["2025-09-26",36.77,36.79,36.23,36.74,828100.0],["2025-09-29",37.0,37.42,36.45,37.35,777500.0],["2025-09-30",37.05,37.165,35.52,35.76,1580700.0],["2025-10-01",35.56,36.265,34.82,34.85,958800.0],["2025-10-02",35.12,36.64,34.91,36.57,1227300.0],["2025-10-03",36.76,36.93,35.35,35.365,3265000.0],["2025-10-06",35.93,37.04,35.22,36.06,986100.0],["2025-10-07",36.18,36.19,34.3,34.7,779500.0],["2025-10-08",34.89,35.58,34.77,35.07,1063000.0],["2025-10-09",34.99,35.185,34.55,34.8,890600.0],["2025-10-10",34.58,34.58,32.97,33.88,1742100.0],["2025-10-13",34.19,34.58,33.61,34.395,1157200.0],["2025-10-14",33.44,34.32,32.921,34.15,1102400.0],["2025-10-15",34.7,34.7,33.45,33.76,706400.0],["2025-10-16",34.11,34.58,33.0,33.56,1128700.0],["2025-10-17",33.16,33.77,32.0,32.36,1467900.0],["2025-10-20",32.83,33.52,32.66,33.29,965600.0],["2025-10-21",33.3,34.37,33.07,34.31,517600.0],["2025-10-22",34.07,34.35,33.44,34.09,684900.0],["2025-10-23",34.21,34.695,33.89,34.45,478400.0],["2025-10-24",34.88,36.0,34.25,34.65,915700.0],["2025-10-27",35.23,35.44,34.55,34.81,711100.0],["2025-10-28",34.84,36.51,34.75,36.1,1178800.0],["2025-10-29",36.09,36.81,35.53,36.04,2058800.0],["2025-10-30",35.91,36.62,35.8,36.01,2128700.0],["2025-10-31",36.19,36.81,36.05,36.43,1272000.0],["2025-11-03",36.5,37.25,35.87,36.42,1490600.0],["2025-11-04",35.92,36.1,34.995,35.35,1335000.0],["2025-11-05",35.48,36.93,35.12,36.37,1740100.0],["2025-11-06",36.25,36.49,34.7,35.72,1968900.0],["2025-11-07",35.4,36.46,35.025,36.43,1324300.0],["2025-11-10",37.03,37.28,36.24,36.39,1156600.0],["2025-11-11",36.31,37.09,36.22,36.66,1096500.0],["2025-11-12",36.99,37.29,36.5,36.59,1289100.0],["2025-11-13",36.4,36.74,35.57,35.64,1185700.0],["2025-11-14",34.71,35.74,34.235,35.5,1120800.0],["2025-11-17",35.5,35.65,34.81,35.13,1331900.0],["2025-11-18",34.9,37.4,34.9,37.01,2774000.0],["2025-11-19",36.795,37.0,33.54,35.39,4767000.0],["2025-11-20",36.54,37.548,35.0,35.39,1359000.0],["2025-11-21",35.39,36.55,35.14,35.9,2324200.0],["2025-11-24",36.0,38.68,35.87,38.5,3215200.0],["2025-11-25",38.5,39.72,38.16,39.46,1629300.0],["2025-11-26",39.7,40.0,39.32,39.92,1093000.0],["2025-11-28",39.98,40.78,39.82,40.42,1512500.0],["2025-12-01",40.0,40.84,39.217,39.91,2019500.0],["2025-12-02",40.68,41.685,40.47,41.21,1482300.0],["2025-12-03",41.37,41.72,40.91,41.135,1255000.0],["2025-12-04",41.2,41.64,40.265,40.63,860000.0],["2025-12-05",40.6,40.91,40.13,40.66,973400.0],["2025-12-08",41.05,41.26,38.04,38.21,1655100.0],["2025-12-09",38.0,39.575,37.852,39.32,1364300.0],["2025-12-10",39.19,39.41,38.6,38.95,1456900.0],["2025-12-11",38.94,40.247,38.6,40.11,1373500.0],["2025-12-12",40.34,40.62,39.65,40.15,915100.0],["2025-12-15",40.1,40.1,38.41,38.5,672100.0],["2025-12-16",38.49,39.23,38.48,38.94,750000.0],["2025-12-17",38.99,40.17,38.74,39.68,1430200.0],["2025-12-18",40.0,41.355,39.995,41.09,1155500.0],["2025-12-19",41.33,41.94,40.02,40.19,1032300.0],["2025-12-22",40.18,40.65,39.415,39.48,1060700.0],["2025-12-23",39.48,40.19,38.22,39.74,1402400.0],["2025-12-24",39.77,39.95,39.46,39.73,339600.0],["2025-12-26",39.94,39.94,39.3,39.6,372300.0],["2025-12-29",39.34,40.14,39.34,40.1,590600.0],["2025-12-30",39.89,40.13,39.46,39.53,660000.0],["2025-12-31",39.47,39.64,39.21,39.31,730600.0],["2026-01-02",39.77,39.79,37.26,37.86,1109600.0],["2026-01-05",37.89,39.545,37.55,38.4,920800.0],["2026-01-06",38.2,38.46,37.5,38.18,889000.0],["2026-01-07",38.05,40.51,38.02,39.88,1094100.0],["2026-01-08",39.73,40.936,39.19,40.5,1344000.0],["2026-01-09",40.73,41.6,40.29,41.59,1180400.0],["2026-01-12",41.59,41.64,40.195,40.9,1019700.0],["2026-01-13",40.76,41.34,40.26,40.7,1398500.0],["2026-01-14",40.3,40.59,38.68,39.37,946800.0],["2026-01-15",40.34,40.53,38.08,38.31,1455200.0],["2026-01-16",38.32,38.51,37.23,37.5,1027400.0],["2026-01-20",36.48,37.43,35.873,35.98,1036200.0],["2026-01-21",35.93,36.86,35.77,36.31,1502100.0],["2026-01-22",36.865,37.79,36.76,37.18,902900.0],["2026-01-23",37.37,37.965,36.99,37.55,465100.0],["2026-01-26",37.53,38.36,37.35,37.94,503200.0],["2026-01-27",38.02,38.215,36.78,38.14,763100.0],["2026-01-28",38.64,39.0,37.83,37.89,630900.0],["2026-01-29",37.58,37.69,36.13,36.82,1140300.0],["2026-01-30",36.74,37.71,36.19,36.55,933100.0],["2026-02-02",36.55,37.74,36.19,36.55,1547700.0],["2026-02-03",36.13,36.81,33.24,33.9,2961100.0],["2026-02-04",33.29,34.03,32.67,33.58,1739300.0],["2026-02-05",33.5,33.79,31.874,32.11,1440900.0],["2026-02-06",32.11,33.11,32.11,32.61,3807900.0],["2026-02-09",32.49,33.15,31.96,32.82,1909200.0],["2026-02-10",33.21,34.05,32.83,32.91,1082100.0],["2026-02-11",32.96,33.3,32.08,33.17,1831200.0],["2026-02-12",32.95,33.56,31.69,32.69,2487500.0],["2026-02-13",32.68,33.19,31.56,31.66,5367900.0],["2026-02-17",31.2,32.125,29.5,29.7,5966400.0],["2026-02-18",36.48,36.67,32.71,34.81,8421500.0],["2026-02-19",34.99,36.695,34.645,36.24,4367300.0],["2026-02-20",36.24,37.64,36.04,36.08,2717100.0],["2026-02-23",36.18,36.62,34.04,34.68,2046000.0],["2026-02-24",34.86,35.02,34.11,34.3,1633500.0],["2026-02-25",34.29,35.27,33.421,35.09,889500.0],["2026-02-26",35.0,36.465,35.0,35.96,1127900.0],["2026-02-27",35.41,35.41,34.465,34.97,1011900.0],["2026-03-02",33.94,35.07,33.61,34.63,1134100.0],["2026-03-03",34.1,35.008,33.433,34.64,1100600.0],["2026-03-04",35.16,36.07,34.905,35.76,1289300.0],["2026-03-05",35.69,37.12,35.37,36.67,1662900.0],["2026-03-06",36.36,36.94,35.24,35.39,795400.0],["2026-03-09",34.68,35.36,33.93,35.09,919200.0],["2026-03-10",35.37,35.53,34.095,34.2,833500.0],["2026-03-11",34.06,34.615,33.61,34.17,732000.0],["2026-03-12",33.85,35.56,33.75,34.53,1392100.0],["2026-03-13",34.69,35.17,34.23,34.78,1182100.0],["2026-03-16",34.99,34.99,34.16,34.58,751500.0],["2026-03-17",34.75,36.0,33.79,33.89,963000.0],["2026-03-18",33.56,34.11,33.34,34.02,695100.0],["2026-03-19",33.49,34.5,33.38,33.99,932400.0],["2026-03-20",33.59,33.92,32.23,32.34,979500.0],["2026-03-23",32.96,33.09,32.05,32.24,1162900.0],["2026-03-24",32.05,32.265,30.97,31.7,871300.0],["2026-03-25",32.31,33.0,31.12,32.14,1221300.0],["2026-03-26",31.71,33.23,30.85,30.9,1150100.0],["2026-03-27",30.46,30.53,28.825,28.93,1568400.0],["2026-03-30",28.88,29.33,27.795,28.64,1868800.0],["2026-03-31",29.6,31.1,28.7,30.85,1715500.0],["2026-04-01",31.2,31.87,30.3,31.06,1180500.0],["2026-04-02",30.43,31.69,29.86,31.18,820200.0],["2026-04-06",30.92,31.59,30.55,31.36,1205100.0],["2026-04-07",31.16,31.23,30.26,30.74,599800.0],["2026-04-08",32.36,32.65,30.65,30.75,1804600.0],["2026-04-09",30.76,31.445,29.71,30.44,686500.0],["2026-04-10",30.55,30.695,30.0,30.23,815400.0],["2026-04-13",30.0,30.92,29.95,30.54,631500.0],["2026-04-14",30.96,31.73,30.669,31.44,636200.0],["2026-04-15",31.55,33.54,31.55,33.3,794200.0],["2026-04-16",33.77,34.5,33.315,33.71,1152400.0],["2026-04-17",34.5,35.455,33.85,33.91,847400.0],["2026-04-20",33.5,34.285,32.74,33.05,1113500.0],["2026-04-21",33.18,34.275,32.24,32.5,1323400.0],["2026-04-22",33.1,33.375,32.53,32.85,1145800.0],["2026-04-23",32.5,32.79,30.45,30.84,1522000.0],["2026-04-24",31.25,31.67,30.865,31.61,794900.0],["2026-04-27",31.6,32.54,31.435,32.16,1076700.0],["2026-04-28",32.29,32.67,31.22,31.94,1021500.0],["2026-04-29",31.67,32.23,31.24,31.41,1160500.0],["2026-04-30",31.37,31.769,30.544,31.37,1248700.0],["2026-05-01",31.75,32.75,30.58,31.46,1702400.0],["2026-05-04",31.46,33.24,31.21,32.4,2014100.0],["2026-05-05",31.84,32.495,31.155,31.61,2042600.0],["2026-05-06",31.66,32.0,30.91,31.22,1422400.0],["2026-05-07",31.76,32.93,31.6,32.63,2399000.0],["2026-05-08",32.45,32.605,29.73,29.8,2220600.0],["2026-05-11",29.46,30.515,29.0,29.91,2842700.0],["2026-05-12",29.99,30.42,29.21,30.23,2934800.0],["2026-05-13",28.71,29.959,26.845,27.54,3678700.0],["2026-05-14",27.61,28.67,27.06,27.94,2132300.0],["2026-05-15",27.95,28.44,27.63,27.89,1236300.0],["2026-05-18",27.74,29.44,27.73,28.87,1817100.0],["2026-05-19",29.57,29.57,28.59,28.63,1488200.0],["2026-05-20",28.6,30.095,28.0,29.99,1648800.0],["2026-05-21",29.55,30.7,29.5,30.14,1794600.0],["2026-05-22",30.29,30.8,29.73,29.95,678400.0],["2026-05-26",29.68,30.8,29.54,29.68,1338900.0],["2026-05-27",29.25,29.95,28.9,29.36,1479000.0],["2026-05-28",29.49,30.38,29.325,30.09,1586900.0],["2026-05-29",30.09,30.83,29.9,30.64,1480700.0],["2026-06-01",30.91,34.22,30.71,33.75,4193000.0],["2026-06-02",33.05,34.02,32.86,33.3,2413700.0],["2026-06-03",32.64,32.9,31.06,31.79,1453300.0],["2026-06-04",33.56,33.7,32.69,32.89,1025000.0],["2026-06-05",32.78,33.35,32.05,32.13,1211200.0],["2026-06-08",32.35,32.765,31.67,32.15,1720000.0],["2026-06-09",32.15,32.99,31.571,32.38,1278300.0],["2026-06-10",32.75,33.62,32.5,32.73,1342300.0],["2026-06-11",32.68,33.47,32.03,33.22,2278700.0],["2026-06-12",33.44,33.54,32.55,32.73,2816400.0],["2026-06-15",33.19,33.79,31.485,31.61,1968300.0],["2026-06-16",31.61,32.765,31.1,32.28,2483600.0],["2026-06-17",31.98,32.74,31.64,31.98,2185300.0],["2026-06-18",31.9,32.92,31.701,32.84,1439700.0],["2026-06-22",32.555,33.365,31.365,31.51,1717000.0],["2026-06-23",31.54,32.275,31.27,32.17,1029000.0],["2026-06-24",32.2,34.255,31.778,34.05,1319000.0],["2026-06-25",33.88,35.36,33.355,34.33,2533100.0],["2026-06-26",34.5,36.64,33.755,36.41,2716800.0],["2026-06-29",36.41,37.24,35.7,35.71,1948600.0],["2026-06-30",35.35,36.039,34.455,34.73,1823300.0],["2026-07-01",35.14,36.26,35.0,35.83,1743700.0],["2026-07-02",35.83,37.68,35.825,36.85,1507800.0],["2026-07-06",36.31,37.32,35.55,37.31,967547.290254],["2026-07-07",37.54,37.99,36.835,36.92,1394459.91054],["2026-07-08",36.49,36.82,35.4,35.98,1102756.433346],["2026-07-09",35.85,37.89,35.22,37.84,1269171.257101],["2026-07-10",37.84,39.17,37.84,38.48,1243735.639485],["2026-07-13",38.49,38.9,37.8,38.68,599590.739236],["2026-07-14",38.27,39.25,37.765,38.75,788088.259731],["2026-07-15",39.03,40,38.91,38.98,1029224.59798],["2026-07-16",39.03,39.1,38.09,38.35,919114.380171],["2026-07-17",37.84,38.49,37.555,38.12,607819.493831],["2026-07-20",37.96,38.09,36.42,36.58,2412274.877165],["2026-07-21",36.07,36.455,34.87,35.76,4611383.012417],["2026-07-22",36.09,36.41,35.25,35.55,1169653.233994],["2026-07-23",35.0801,35.58,33.865,34.5,1233700.366904],["2026-07-24",35.19,36.27,35.055,36.21,1028025.705279],["2026-07-27",36.66,38.22,36.66,37.76,1161161.335106],["2026-07-28",38.642,39.21,38.21,38.9,1137766.284675],["2026-07-29",38.75,40.31,38.47,40.26,2725543.272922],["2026-07-30",39.51,39.94,38.58,39.87,1416889.645846],["2026-07-31",40.03,40.03,38.89,39.31,1003893.077884],["2026-08-03",39.92,40.77,39.58,40.2,1159399.601058],["2026-08-04",40.44,41.57,40.305,41.53,1017166.158052],["2026-08-05",42.11,42.38,41.1,41.57,1330119.965274],["2026-08-06",40.97,41.2,40.46,41.02,1180846.450848],["2026-08-07",41.5,42.51,41.22,42.32,1232699.425054],["2026-08-10",41.07,42.15,40.88,41.7,658430.052682],["2026-08-11",41.08,41.415,39.92,40.86,2747374.932857],["2026-08-12",41.06,43.99,39.65,40.55,3679939.791771],["2026-08-13",41.37,42.34,40.375,42.19,1587796.997686],["2026-08-14",42,42.745,41.36,42.36,1575305.97465]]}