{"t":"TPG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-01-13",27.683,29.3524,27.2971,28.5219,14928500.0],["2022-01-14",28.1436,28.4296,27.1378,27.5069,3033100.0],["2022-01-18",27.23,29.6963,27.0539,28.2283,2582000.0],["2022-01-19",28.0605,28.9749,27.8005,28.5219,1566400.0],["2022-01-20",28.5219,29.5118,28.3206,28.3625,4842300.0],["2022-01-21",28.1696,28.4212,27.5153,28.0018,1521700.0],["2022-01-24",27.4733,27.4733,25.2671,26.6093,2551100.0],["2022-01-25",26.7015,27.5069,26.0053,26.5086,825400.0],["2022-01-26",26.9113,28.0186,26.4331,26.8525,921700.0],["2022-01-27",27.23,27.985,27.1545,27.2636,366500.0],["2022-01-28",27.1378,27.6243,26.668,27.5404,252900.0],["2022-01-31",27.3894,28.2702,27.2636,28.1612,666300.0],["2022-02-01",28.1025,29.0169,27.8156,28.8826,361300.0],["2022-02-02",29.042,29.4111,28.3541,29.2685,510700.0],["2022-02-03",29.084,29.084,26.9448,27.4649,900400.0],["2022-02-04",27.9263,28.4129,27.3894,27.7501,276000.0],["2022-02-07",27.9347,28.5471,27.079,27.2971,866500.0],["2022-02-08",27.6159,27.798,25.8039,25.9969,1089800.0],["2022-02-09",25.9549,27.574,25.9457,27.1797,425500.0],["2022-02-10",27.1881,27.6411,26.3576,26.4247,504700.0],["2022-02-11",26.4499,26.7687,25.6278,25.9969,586200.0],["2022-02-14",25.9298,26.1814,24.8392,25.1748,772800.0],["2022-02-15",25.5774,26.1311,25.2754,25.8962,399100.0],["2022-02-16",26.215,26.4834,25.4013,26.3912,389700.0],["2022-02-17",26.0388,26.3408,24.1262,24.554,667200.0],["2022-02-18",24.4198,25.3258,24.0758,24.4617,658700.0],["2022-02-22",24.445,25.1161,24.0758,24.1597,442200.0],["2022-02-23",24.5121,25.2587,24.1597,24.7973,797000.0],["2022-02-24",24.1765,25.7117,23.4215,25.3929,1176400.0],["2022-02-25",25.611,26.1479,25.158,25.9046,412800.0],["2022-02-28",25.7117,26.5422,24.403,25.7872,719500.0],["2022-03-01",25.7284,25.9466,24.7889,24.9147,289600.0],["2022-03-02",25.0322,26.5505,24.747,26.3408,439500.0],["2022-03-03",26.3324,26.3828,24.9902,25.3426,446400.0],["2022-03-04",25.0238,25.46,24.1522,24.4953,590900.0],["2022-03-07",24.6631,24.9147,23.6564,23.7235,959900.0],["2022-03-08",23.6816,23.9752,23.1027,23.4551,509200.0],["2022-03-09",24.0087,24.8308,23.6564,24.6043,543700.0],["2022-03-10",24.4366,24.6882,23.9081,24.403,559700.0],["2022-03-11",24.7553,25.1328,24.2017,24.252,300000.0],["2022-03-14",24.4198,24.4659,22.44,22.5575,453400.0],["2022-03-15",22.6498,23.2034,22.2303,22.9685,1070000.0],["2022-03-16",23.3125,25.2838,23.0524,24.6715,804200.0],["2022-03-17",24.4953,25.913,24.294,25.4432,662400.0],["2022-03-18",25.2671,25.8794,24.4366,24.9818,3458200.0],["2022-03-21",25.2335,25.5439,24.6211,25.2335,448100.0],["2022-03-22",25.2587,26.3828,25.0154,25.6278,531400.0],["2022-03-23",25.5691,25.7746,24.9063,24.9735,242500.0],["2022-03-24",25.5019,25.9298,25.007,25.2419,427900.0],["2022-03-25",25.2587,25.8207,24.0423,25.158,955200.0],["2022-03-28",25.1077,25.4449,24.3023,24.7637,1002000.0],["2022-03-29",25.1328,26.5422,24.9063,26.215,748600.0],["2022-03-30",26.2234,26.3761,24.8812,25.3761,740100.0],["2022-03-31",25.3426,26.5002,24.8308,25.2838,464500.0],["2022-04-01",25.5858,26.0053,25.2545,25.8794,493100.0],["2022-04-04",26.0053,26.3492,25.4768,26.1982,219700.0],["2022-04-05",26.2905,26.2905,24.7805,25.1999,433700.0],["2022-04-06",24.9567,25.0741,23.8703,24.0171,476700.0],["2022-04-07",24.0507,24.5288,23.5432,24.3946,355800.0],["2022-04-08",24.3359,24.9902,23.8099,24.0003,219900.0],["2022-04-11",23.7571,23.9332,23.0692,23.1699,403600.0],["2022-04-12",23.4215,23.7655,22.9434,23.086,327000.0],["2022-04-13",23.086,24.0507,22.742,23.9584,452400.0],["2022-04-14",24.0339,24.0339,23.4802,23.5557,260000.0],["2022-04-18",23.3796,23.5809,22.6749,22.9014,416300.0],["2022-04-19",22.784,23.95,22.6833,23.9416,593700.0],["2022-04-20",24.1597,24.6211,23.4047,23.9249,512300.0],["2022-04-21",24.294,24.4533,22.2387,22.6665,566400.0],["2022-04-22",22.4736,22.9366,21.7102,22.2723,449300.0],["2022-04-25",21.9535,22.6288,21.685,22.591,325600.0],["2022-04-26",22.4484,22.482,21.4166,21.4502,418400.0],["2022-04-27",21.3914,21.9535,21.0819,21.5676,363100.0],["2022-04-28",21.8864,22.1196,21.3243,21.9199,600200.0],["2022-04-29",21.8109,22.2806,21.2404,21.3075,271400.0],["2022-05-02",21.2404,22.0961,21.2404,21.9367,424600.0],["2022-05-03",21.8109,22.5239,21.685,22.1548,397800.0],["2022-05-04",22.289,23.2621,22.0625,23.0524,529500.0],["2022-05-05",22.784,23.2538,21.5005,21.8193,933800.0],["2022-05-06",21.8444,22.1213,20.9972,21.7186,417500.0],["2022-05-09",21.1146,21.6515,20.8881,21.1482,764400.0],["2022-05-10",21.7018,22.3729,21.2824,21.9954,840100.0],["2022-05-11",22.1129,22.1548,21.5676,21.8277,535100.0],["2022-05-12",21.5173,21.987,20.7874,21.9199,489400.0],["2022-05-13",22.3981,23.2621,22.2387,23.2118,582900.0],["2022-05-16",23.2202,23.2621,22.4484,22.6665,335300.0],["2022-05-17",23.0524,23.9165,22.742,23.7403,361500.0],["2022-05-18",23.8829,24.2268,22.742,22.8259,345400.0],["2022-05-19",22.536,22.8174,21.9818,22.1353,321300.0],["2022-05-20",22.4507,23.2497,22.0756,23.0561,302800.0],["2022-05-23",23.3972,23.798,23.0476,23.7553,284700.0],["2022-05-24",23.4484,23.7383,22.6042,23.5422,293600.0],["2022-05-25",23.3375,24.463,23.3375,24.1646,333800.0],["2022-05-26",24.301,26.0149,23.9131,24.8467,414800.0],["2022-05-27",25.0258,25.4948,24.9405,25.418,146700.0],["2022-05-31",25.2219,25.2219,24.0452,24.8723,944600.0],["2022-06-01",24.8723,24.9491,23.8918,24.4716,383100.0],["2022-06-02",24.3437,25.1537,24.122,24.7274,319700.0],["2022-06-03",24.5313,24.5313,23.9003,24.3863,336800.0],["2022-06-06",24.8894,25.0173,24.2925,24.6165,178000.0],["2022-06-07",24.3607,24.8638,24.0196,24.0623,562300.0],["2022-06-08",23.9941,24.4971,23.7042,24.2413,320600.0],["2022-06-09",24.0538,24.301,23.5166,23.5166,278500.0],["2022-06-10",22.5957,23.4654,22.2461,22.3058,318400.0],["2022-06-13",21.5981,21.8198,20.7966,20.9245,513100.0],["2022-06-14",20.9842,21.1973,20.3276,20.5322,478300.0],["2022-06-15",20.8221,21.743,20.5408,21.3082,737900.0],["2022-06-16",20.5834,21.2186,19.8672,20.1485,365900.0],["2022-06-17",20.1315,20.9245,20.0462,20.5749,1101500.0],["2022-06-21",21.3082,21.3082,20.3702,20.4726,571100.0],["2022-06-22",20.1741,20.6431,20.0889,20.2253,552700.0],["2022-06-23",20.2253,20.9586,20.0633,20.933,363400.0],["2022-06-24",21.3167,22.4081,20.9586,21.9733,440700.0],["2022-06-27",22.05,22.3143,21.6919,21.8368,428500.0],["2022-06-28",22.067,22.5701,21.321,21.8027,532400.0],["2022-06-29",21.7174,21.7174,20.626,20.7113,861800.0],["2022-06-30",20.464,20.9415,19.6881,20.3873,520400.0],["2022-07-01",20.2679,20.7582,19.978,20.7454,498600.0],["2022-07-05",20.4214,21.3167,19.7819,21.2996,249900.0],["2022-07-06",21.3849,21.743,20.7113,20.9671,327800.0],["2022-07-07",21.2655,21.7174,21.0524,21.6578,297200.0],["2022-07-08",21.581,21.6748,20.5578,21.0268,411400.0],["2022-07-11",20.8222,21.4958,20.302,20.9245,270100.0],["2022-07-12",20.9671,21.6151,20.9671,21.2485,377900.0],["2022-07-13",20.8307,21.2144,20.5536,20.8392,322000.0],["2022-07-14",20.7284,20.9032,19.9951,20.3702,466100.0],["2022-07-15",20.609,21.5981,20.3788,21.4361,390700.0],["2022-07-18",21.5725,22.3058,21.3124,21.3849,384100.0],["2022-07-19",21.6748,22.6383,21.5213,22.3399,409200.0],["2022-07-20",22.2205,23.491,22.1839,23.0732,732300.0],["2022-07-21",22.9965,23.5336,22.3143,23.346,462300.0],["2022-07-22",23.3546,23.4398,22.2802,22.9538,354900.0],["2022-07-25",23.005,23.2523,22.7236,22.8771,166700.0],["2022-07-26",22.7833,22.8856,22.2717,22.3655,210900.0],["2022-07-27",22.6724,23.2864,22.3399,23.2011,261700.0],["2022-07-28",23.1755,24.0708,22.8686,23.9941,444300.0],["2022-07-29",24.0879,24.5483,23.9941,24.3181,192200.0],["2022-08-01",24.0367,24.5654,23.5081,24.1305,392300.0],["2022-08-02",23.8576,24.1527,23.5933,23.6359,280300.0],["2022-08-03",23.96,24.4076,23.6701,24.0708,406300.0],["2022-08-04",24.1987,25.0514,24.1987,24.7615,336600.0],["2022-08-05",24.4716,24.9917,24.2584,24.8894,827100.0],["2022-08-08",25.3413,26.1172,25.3294,25.8444,899300.0],["2022-08-09",26.4157,26.9784,25.3242,26.3645,650300.0],["2022-08-10",27.1148,28.0272,26.7397,27.5156,574800.0],["2022-08-11",27.7032,28.0101,27.1063,27.2683,445600.0],["2022-08-12",27.5326,27.797,27.0466,27.6946,494000.0],["2022-08-15",27.3365,28.6326,27.3203,28.2318,527200.0],["2022-08-16",28.0357,28.1892,27.6691,27.8737,351500.0],["2022-08-17",27.5838,28.0272,27.3706,27.6179,531800.0],["2022-08-18",27.4453,28.0494,27.4453,27.9804,315200.0],["2022-08-19",27.6179,27.6835,26.8843,26.9188,279200.0],["2022-08-22",26.5822,26.7549,26.0385,26.2629,534500.0],["2022-08-23",26.2284,27.0224,26.2284,26.9792,339900.0],["2022-08-24",26.9706,27.7215,26.9404,27.2641,376200.0],["2022-08-25",27.4798,27.8682,27.2468,27.4971,307100.0],["2022-08-26",27.4712,27.4798,25.84,25.9349,399500.0],["2022-08-29",25.607,25.8314,25.4775,25.5466,324000.0],["2022-08-30",25.676,25.7364,25.128,25.6415,262800.0],["2022-08-31",25.8832,25.9263,25.3092,25.3394,442200.0],["2022-09-01",25.2876,25.4473,24.6447,25.2618,452600.0],["2022-09-02",25.5897,25.9349,25.0287,25.1409,381000.0],["2022-09-06",25.3049,26.2629,25.0287,26.0989,806300.0],["2022-09-07",25.9004,26.9792,25.9004,26.8929,570400.0],["2022-09-08",26.7635,27.1087,26.2111,26.7721,665100.0],["2022-09-09",26.8757,28.714,26.8757,28.2825,880700.0],["2022-09-12",28.3947,28.909,27.7992,28.317,715500.0],["2022-09-13",27.3245,27.7992,26.9016,27.1087,1074200.0],["2022-09-14",27.2986,27.7128,26.7894,27.1087,1383300.0],["2022-09-15",26.9534,27.4885,26.7894,27.1432,1308500.0],["2022-09-16",26.6685,27.3849,26.4139,26.5995,3041100.0],["2022-09-19",26.168,27.2986,26.168,26.8929,970200.0],["2022-09-20",26.5391,26.9792,25.8832,26.0903,1041000.0],["2022-09-21",26.2284,26.5736,25.2877,25.2877,344800.0],["2022-09-22",25.2963,25.2963,24.5972,24.8302,542800.0],["2022-09-23",24.5195,24.5195,23.5097,23.924,919900.0],["2022-09-26",23.9499,24.5713,23.5702,23.7169,579200.0],["2022-09-27",24.1311,24.2951,23.363,23.8981,461400.0],["2022-09-28",24.1139,24.8475,23.9585,24.6576,535300.0],["2022-09-29",24.3814,24.3814,23.8118,24.0707,589400.0],["2022-09-30",24.088,24.4246,23.5961,24.0276,548300.0],["2022-10-03",24.4936,25.1064,24.0448,24.5886,413800.0],["2022-10-04",25.2963,26.1939,25.046,26.0903,572200.0],["2022-10-05",25.5207,26.6513,25.2143,25.3998,532300.0],["2022-10-06",25.3653,25.84,25.2445,25.3912,508300.0],["2022-10-07",25.0891,25.1668,24.6145,24.8647,354900.0],["2022-10-10",25.1496,25.3826,24.6231,25.0891,326700.0],["2022-10-11",25.0374,25.3135,24.3814,24.5627,494300.0],["2022-10-12",24.5799,25.1668,24.0621,24.7698,405800.0],["2022-10-13",23.9499,25.4128,23.2422,25.3135,404500.0],["2022-10-14",25.1237,25.6156,23.8032,23.8204,543500.0],["2022-10-17",24.0189,24.5972,23.9499,24.3038,314400.0],["2022-10-18",25.0978,25.5034,24.6231,24.9079,294300.0],["2022-10-19",24.5195,24.813,24.1398,24.3728,181400.0],["2022-10-20",24.321,24.649,23.3458,23.4493,242700.0],["2022-10-21",23.458,24.1829,23.3199,24.1311,385100.0],["2022-10-24",24.1743,24.7267,23.8593,24.5972,273500.0],["2022-10-25",24.5972,25.7192,24.5972,25.6329,318000.0],["2022-10-26",25.5552,25.9608,25.3567,25.4603,314700.0],["2022-10-27",25.6415,26.1507,25.3222,25.8659,293600.0],["2022-10-28",25.8918,26.6427,25.8918,26.4183,258600.0],["2022-10-31",26.0817,26.6254,25.9177,26.5391,386100.0],["2022-11-01",26.7549,27.7215,26.5909,27.3763,385200.0],["2022-11-02",27.2209,28.084,26.9792,27.031,387500.0],["2022-11-03",26.7117,26.867,26.0903,26.1162,357600.0],["2022-11-04",26.1248,27.8121,26.1248,27.5661,408800.0],["2022-11-07",27.687,28.4637,27.4453,28.4292,616300.0],["2022-11-08",28.481,28.481,27.4108,27.9459,676000.0],["2022-11-09",27.1173,30.6731,26.8412,30.5782,1571100.0],["2022-11-10",31.6657,35.4545,31.5017,35.1093,1659500.0],["2022-11-11",34.8935,38.3457,34.3843,36.0586,2416000.0],["2022-11-14",35.6098,35.9723,33.1933,33.2451,1526000.0],["2022-11-15",34.7899,34.7899,32.8567,33.573,1177900.0],["2022-11-16",33.2623,33.3702,31.6052,31.6225,1052100.0],["2022-11-17",31.1047,31.3032,30.1639,30.7681,870900.0],["2022-11-18",31.0115,31.2419,30.0899,30.8029,551300.0],["2022-11-21",30.5333,31.0898,30.2986,30.9246,395800.0],["2022-11-22",30.9854,31.5418,30.3768,30.8985,790200.0],["2022-11-23",30.8637,31.281,30.429,30.742,586900.0],["2022-11-25",30.5507,30.7898,30.3247,30.429,223500.0],["2022-11-28",30.0639,30.1682,29.2118,29.3249,497500.0],["2022-11-29",29.1858,29.5379,28.4859,28.7945,1044900.0],["2022-11-30",28.8815,29.351,28.0555,28.951,954200.0],["2022-12-01",29.0901,29.3249,28.3946,28.8902,1273800.0],["2022-12-02",28.4294,28.7641,27.986,28.2294,1094500.0],["2022-12-05",28.1773,28.2581,26.9427,27.4035,667400.0],["2022-12-06",27.3687,27.9599,26.8906,27.5252,818700.0],["2022-12-07",27.334,27.9078,27.2035,27.5861,521000.0],["2022-12-08",27.7078,28.4294,27.3513,27.7513,636900.0],["2022-12-09",27.56,27.8817,27.4209,27.7165,345000.0],["2022-12-12",27.6295,28.2468,27.2122,28.186,525700.0],["2022-12-13",29.2466,29.4883,28.1599,28.4903,722900.0],["2022-12-14",28.4207,28.6815,27.2209,27.6904,406300.0],["2022-12-15",27.1514,28.212,26.6037,26.7688,578100.0],["2022-12-16",26.2907,26.6384,25.8907,26.395,805100.0],["2022-12-19",26.2037,26.3472,25.4821,25.6908,460000.0],["2022-12-20",25.5082,25.9603,25.4734,25.5865,297800.0],["2022-12-21",25.9777,26.1255,25.3865,25.4647,441500.0],["2022-12-22",25.1778,25.1778,24.3084,24.3606,469100.0],["2022-12-23",24.4562,24.6388,23.9172,24.4649,228900.0],["2022-12-27",24.5432,24.6953,24.0476,24.4388,221400.0],["2022-12-28",24.4301,24.4693,23.8998,24.065,326700.0],["2022-12-29",24.3519,24.9953,24.1606,24.5519,289900.0],["2022-12-30",24.1432,24.5171,23.8998,24.1954,230200.0],["2023-01-03",24.7344,25.0648,24.2563,24.6562,261400.0],["2023-01-04",24.8822,26.0038,24.6127,25.8994,646700.0],["2023-01-05",25.5604,26.1776,25.2387,26.1255,591200.0],["2023-01-06",26.4559,26.8992,26.195,26.3341,403500.0],["2023-01-09",26.7167,28.1773,26.5863,26.8123,903600.0],["2023-01-10",26.6819,28.2555,26.6037,28.2207,478000.0],["2023-01-11",28.2555,29.2466,28.2164,29.0814,707900.0],["2023-01-12",29.4379,29.8204,28.3946,29.4727,772200.0],["2023-01-13",29.0554,30.0291,28.825,29.8204,630500.0],["2023-01-17",29.6205,29.6248,28.5555,28.9163,410700.0],["2023-01-18",29.1249,29.4988,28.6467,28.6467,377300.0],["2023-01-19",28.3946,28.6467,27.7339,27.873,393700.0],["2023-01-20",28.0816,28.4033,27.8817,28.2729,353600.0],["2023-01-23",28.3859,28.8293,28.0947,28.5859,376600.0],["2023-01-24",27.7165,28.3251,27.4296,27.4644,432800.0],["2023-01-25",27.0644,27.8295,26.5254,27.7426,306600.0],["2023-01-26",27.986,28.2381,27.6261,28.1338,375000.0],["2023-01-27",28.1338,28.3424,27.8817,28.0903,208700.0],["2023-01-30",27.8208,28.0903,26.821,27.3253,168500.0],["2023-01-31",27.3253,28.0208,27.0036,28.0034,262700.0],["2023-02-01",28.0816,28.8293,27.8686,28.4729,324100.0],["2023-02-02",28.7772,30.3551,28.7424,29.4901,444100.0],["2023-02-03",28.925,29.8378,28.925,29.4727,221000.0],["2023-02-06",28.9945,29.3423,28.5076,28.7424,188200.0],["2023-02-07",28.5859,29.1336,27.999,29.0206,328500.0],["2023-02-08",28.9423,29.1249,28.2686,28.4989,570200.0],["2023-02-09",28.8119,29.4049,27.9338,27.9512,341200.0],["2023-02-10",27.6991,28.2207,27.3948,28.1512,538200.0],["2023-02-13",28.2033,28.7511,28.1599,28.7424,387100.0],["2023-02-14",28.7772,29.2205,28.2207,28.4294,471400.0],["2023-02-15",29.5596,30.5855,27.7339,30.203,793900.0],["2023-02-16",29.5335,29.5335,28.5076,29.0119,1008500.0],["2023-02-17",28.6902,29.3683,28.5511,29.3249,818600.0],["2023-02-21",28.8032,28.8815,28.0382,28.7945,631500.0],["2023-02-22",28.8815,28.9945,27.9512,28.3598,709900.0],["2023-02-23",28.6815,28.9858,28.3164,28.5163,931500.0],["2023-02-24",27.9954,28.4722,27.81,28.0131,469400.0],["2023-02-27",28.3486,28.5428,28.278,28.4104,387500.0],["2023-02-28",28.3398,29.1785,28.3221,29.152,522500.0],["2023-03-01",28.9754,29.2491,28.8165,29.0019,478900.0],["2023-03-02",28.7459,28.9798,28.3309,28.9136,420600.0],["2023-03-03",29.099,29.6199,28.7547,29.6111,536600.0],["2023-03-06",29.5758,29.77,29.4522,29.7523,747100.0],["2023-03-07",29.6552,29.7744,28.3309,28.6576,418000.0],["2023-03-08",28.8695,29.5493,28.6046,29.4433,399200.0],["2023-03-09",29.3904,29.4433,27.7571,27.7659,574200.0],["2023-03-10",27.4392,27.5231,25.3292,25.4793,1197900.0],["2023-03-13",24.8613,25.2321,24.0138,24.2345,1366800.0],["2023-03-14",25.082,25.5588,23.9475,24.0226,750200.0],["2023-03-15",23.3958,24.6936,23.1486,24.6847,787600.0],["2023-03-16",24.2874,25.1085,23.7445,24.6053,519800.0],["2023-03-17",24.1638,24.2874,23.6341,24.0756,982700.0],["2023-03-20",24.3846,24.5788,23.537,23.899,437900.0],["2023-03-21",24.6318,25.6206,24.5611,25.391,536900.0],["2023-03-22",25.3998,25.497,24.773,24.773,514600.0],["2023-03-23",24.9231,25.4705,24.4905,24.6936,228800.0],["2023-03-24",24.6318,25.2233,24.1029,25.1703,337900.0],["2023-03-27",25.647,25.7706,25.0644,25.082,462700.0],["2023-03-28",25.0114,25.4705,24.9054,25.2056,270600.0],["2023-03-29",25.4705,25.497,25.0644,25.4528,343800.0],["2023-03-30",25.8766,25.8766,24.8083,24.9319,258700.0],["2023-03-31",25.1703,25.9296,25.1526,25.8942,360400.0],["2023-04-03",25.7265,25.8766,25.316,25.8148,327100.0],["2023-04-04",25.9207,25.9207,25.1482,25.3998,328400.0],["2023-04-05",25.0644,25.2851,24.2521,24.7289,222700.0],["2023-04-06",24.7024,25.6206,24.5788,24.7024,281700.0],["2023-04-10",24.5082,25.029,24.3316,24.9231,206000.0],["2023-04-11",25.082,25.8678,25.082,25.5852,291500.0],["2023-04-12",25.7971,26.7065,25.5764,25.6206,625000.0],["2023-04-13",25.7265,26.7771,25.6559,26.5917,427200.0],["2023-04-14",26.7594,26.9184,25.6912,26.0355,319900.0],["2023-04-17",25.8678,26.265,25.6912,26.1944,198100.0],["2023-04-18",26.1856,26.9095,26.0973,26.5829,373400.0],["2023-04-19",26.574,27.7482,26.574,27.4128,469400.0],["2023-04-20",27.0508,27.0949,25.956,26.3445,498000.0],["2023-04-21",26.2739,26.5122,25.9384,26.2121,497000.0],["2023-04-24",26.1944,26.6005,25.7442,26.0532,294000.0],["2023-04-25",25.8766,26.0134,25.1262,25.3292,268100.0],["2023-04-26",25.3292,25.5588,24.5964,24.6847,376400.0],["2023-04-27",24.7907,25.2409,24.7642,25.1968,391600.0],["2023-04-28",25.0908,25.9472,24.8966,25.5764,515700.0],["2023-05-01",25.5676,25.8942,25.2189,25.4087,299400.0],["2023-05-02",25.2586,25.2586,24.155,24.3316,468500.0],["2023-05-03",24.5258,24.9143,24.0756,24.1285,291300.0],["2023-05-04",23.6606,23.8372,22.2569,22.5217,943600.0],["2023-05-05",23.0691,24.3095,22.5615,23.4134,592700.0],["2023-05-08",23.7048,24.8525,23.6173,24.0667,518500.0],["2023-05-09",24.0667,24.3404,23.6827,23.9696,295900.0],["2023-05-10",24.4817,24.5611,23.8195,24.1109,255500.0],["2023-05-11",23.8284,24.0844,23.7666,23.9343,260900.0],["2023-05-12",24.2698,24.7642,23.6694,24.0049,392100.0],["2023-05-15",23.1574,24.8966,21.8419,24.5346,1008400.0],["2023-05-16",24.2963,24.7818,23.6165,24.0756,973700.0],["2023-05-17",24.3051,24.4287,23.4929,24.3404,631000.0],["2023-05-18",24.1903,24.3228,23.1486,23.643,664600.0],["2023-05-19",24.2168,24.4993,23.3428,23.6076,622000.0],["2023-05-22",23.6871,23.8813,22.8396,23.484,1002500.0],["2023-05-23",23.4929,23.8107,22.4952,22.5659,898100.0],["2023-05-24",22.4591,22.8328,22.201,22.3078,659900.0],["2023-05-25",22.2989,23.4059,22.2989,22.7616,1110200.0],["2023-05-26",22.7349,23.2421,22.3212,22.8417,717100.0],["2023-05-30",22.9396,23.3311,22.5258,22.9841,818600.0],["2023-05-31",22.8239,23.1354,22.5926,22.9574,1198800.0],["2023-06-01",22.9396,23.7849,22.8951,23.5981,813200.0],["2023-06-02",23.954,24.7014,23.9228,24.0697,578300.0],["2023-06-05",23.9718,24.6569,23.7582,24.2565,516700.0],["2023-06-06",24.2565,25.5468,24.2565,24.8972,413700.0],["2023-06-07",25.2086,25.6713,24.9862,25.2175,433400.0],["2023-06-08",25.2175,25.7132,24.9595,25.6357,294100.0],["2023-06-09",26.0184,26.0985,25.529,25.6891,311100.0],["2023-06-12",25.8048,25.836,25.3599,25.5379,402700.0],["2023-06-13",25.7603,26.4633,25.5005,26.4544,360400.0],["2023-06-14",26.4722,27.1217,25.876,26.1874,410000.0],["2023-06-15",26.1696,26.7124,26.094,26.6946,347400.0],["2023-06-16",26.6946,27.0684,26.4633,26.5968,595000.0],["2023-06-20",26.3031,26.8548,26.2586,26.4811,341200.0],["2023-06-21",26.4277,26.5345,25.3688,25.8048,663100.0],["2023-06-22",25.7158,25.7158,25.0307,25.0574,484200.0],["2023-06-23",24.8171,24.9595,24.2031,24.2476,4281300.0],["2023-06-26",24.3188,24.9417,24.2832,24.5591,621600.0],["2023-06-27",24.5591,25.2709,24.5591,24.9951,349600.0],["2023-06-28",25.0307,25.1446,24.7415,25.0574,299400.0],["2023-06-29",24.9595,25.6268,24.9061,25.351,455900.0],["2023-06-30",25.7514,26.3832,25.4934,26.0362,801800.0],["2023-07-03",25.9828,26.2809,25.9294,26.0273,210700.0],["2023-07-05",25.8493,25.9338,25.4133,25.6713,454300.0],["2023-07-06",25.3777,25.3955,24.6836,25.3599,418900.0],["2023-07-07",25.44,26.4455,25.44,26.0807,824400.0],["2023-07-10",25.7781,26.1652,25.7603,25.8226,346200.0],["2023-07-11",26.0718,26.272,25.8671,26.0807,494300.0],["2023-07-12",26.5256,26.7035,26.2141,26.3654,332600.0],["2023-07-13",26.5523,27.0817,26.3387,27.015,362600.0],["2023-07-14",27.0773,27.1039,26.3387,27.0061,341300.0],["2023-07-17",26.926,27.3264,26.8103,27.0773,357300.0],["2023-07-18",27.1395,27.7001,27.0773,27.54,310300.0],["2023-07-19",27.5222,27.9226,27.354,27.8425,458100.0],["2023-07-20",27.709,28.0027,27.3353,27.8692,548900.0],["2023-07-21",28.1539,28.1628,27.1929,27.3531,442300.0],["2023-07-24",27.2285,27.6467,27.2107,27.2552,329000.0],["2023-07-25",27.2463,27.6023,27.1306,27.273,303300.0],["2023-07-26",27.1395,27.4376,27.0951,27.2196,622700.0],["2023-07-27",27.3798,27.4154,26.3654,26.5345,465900.0],["2023-07-28",26.9616,27.1217,26.49,26.7747,675100.0],["2023-07-31",26.9171,26.9527,26.0451,26.1874,563100.0],["2023-08-01",26.0718,26.3743,25.8938,26.2586,422600.0],["2023-08-02",25.9383,26.0807,25.5646,25.8849,280200.0],["2023-08-03",25.6624,26.3565,25.4622,26.0718,396800.0],["2023-08-04",26.134,26.6412,26.0006,26.6323,588500.0],["2023-08-07",26.6946,26.6946,26.0807,26.5078,830500.0],["2023-08-08",25.5913,25.5913,23.5981,24.5769,1206600.0],["2023-08-09",24.4879,24.8972,24.1542,24.4434,605800.0],["2023-08-10",24.4701,25.1196,24.3099,24.479,524800.0],["2023-08-11",24.3989,24.5235,24.043,24.4701,456000.0],["2023-08-14",24.3366,24.4879,23.8917,24.2743,670300.0],["2023-08-15",23.9807,24.2921,23.7582,23.954,860900.0],["2023-08-16",23.9095,23.9807,23.4201,23.6959,414600.0],["2023-08-17",23.9023,24.0189,23.4178,23.4985,348700.0],["2023-08-18",23.355,24.0548,23.355,23.7229,365200.0],["2023-08-21",23.9023,24.0145,23.5614,23.6421,323700.0],["2023-08-22",23.6421,24.2702,23.5614,24.01,518000.0],["2023-08-23",24.01,24.2253,23.8171,24.0728,434400.0],["2023-08-24",24.1087,24.3599,23.835,23.8933,257300.0],["2023-08-25",23.8933,24.1446,23.687,23.8485,273000.0],["2023-08-28",24.0279,24.3419,24.0145,24.2522,181500.0],["2023-08-29",24.3689,25.3199,24.3195,25.2661,349500.0],["2023-08-30",25.3289,25.4007,24.979,25.1764,382200.0],["2023-08-31",25.302,25.302,24.8399,25.2302,392300.0],["2023-09-01",25.3827,25.8089,25.1136,25.1674,422000.0],["2023-09-05",25.302,26.0287,25.0777,25.4635,548800.0],["2023-09-06",25.3468,25.5981,24.8623,25.284,377900.0],["2023-09-07",25.0149,25.8314,24.8579,25.7596,696900.0],["2023-09-08",25.8942,26.6389,25.6429,26.3338,514700.0],["2023-09-11",26.5133,26.8363,26.3607,26.603,597900.0],["2023-09-12",26.603,27.7335,26.1391,27.1323,580800.0],["2023-09-13",27.3118,27.6438,27.0247,27.3297,556100.0],["2023-09-14",27.5989,27.7425,27.2938,27.6976,548700.0],["2023-09-15",27.3387,28.5141,27.3387,28.4423,1636000.0],["2023-09-18",28.3705,28.4513,28.0511,28.1911,431800.0],["2023-09-19",28.218,28.5141,27.8142,27.877,500600.0],["2023-09-20",28.0206,28.4423,27.5271,27.5451,470100.0],["2023-09-21",27.3836,27.3836,26.8273,27.0695,637900.0],["2023-09-22",26.9619,27.3387,26.9439,27.0516,245100.0],["2023-09-25",26.9888,27.5092,26.9394,27.4284,355000.0],["2023-09-26",27.0965,27.4643,26.917,27.0157,384300.0],["2023-09-27",27.3925,27.5092,26.8542,27.2938,354900.0],["2023-09-28",27.3746,27.6617,27.2131,27.4195,364000.0],["2023-09-29",27.6707,27.6886,26.908,27.0247,340800.0],["2023-10-02",27.0067,27.0965,26.3518,26.5043,288700.0],["2023-10-03",26.3338,26.6173,25.616,25.8224,356800.0],["2023-10-04",25.8583,26.3607,25.6968,26.3428,417000.0],["2023-10-05",26.2531,26.6658,26.0018,26.6299,478500.0],["2023-10-06",26.4863,27.2938,26.4549,27.0695,298500.0],["2023-10-09",26.7286,27.3297,26.4531,27.3118,238300.0],["2023-10-10",27.5182,28.0206,27.5002,27.581,381000.0],["2023-10-11",27.6707,28.1642,27.4823,27.9309,372200.0],["2023-10-12",28.0385,28.0385,27.0695,27.0785,491700.0],["2023-10-13",27.2221,27.2221,26.4863,27.0965,330200.0],["2023-10-16",27.3028,27.3656,26.8452,26.8542,413800.0],["2023-10-17",26.6389,27.0381,26.3607,26.9529,591800.0],["2023-10-18",26.6478,26.6972,25.8852,26.2082,335400.0],["2023-10-19",25.9929,25.9929,24.4586,24.7098,690700.0],["2023-10-20",24.4855,24.6829,24.2163,24.2971,992600.0],["2023-10-23",24.2253,25.0418,24.2253,24.638,437600.0],["2023-10-24",24.7816,25.1943,24.647,24.8175,475900.0],["2023-10-25",24.4855,24.656,24.0638,24.1176,430000.0],["2023-10-26",23.9472,24.6021,23.8844,24.4676,321300.0],["2023-10-27",24.5842,24.961,24.1266,24.2074,325500.0],["2023-10-30",24.4406,25.1136,24.0548,24.7995,272000.0],["2023-10-31",24.7995,25.1674,24.5842,24.7995,327700.0],["2023-11-01",24.7995,25.293,24.6111,25.284,701300.0],["2023-11-02",25.5981,26.262,25.3199,26.0108,580500.0],["2023-11-03",26.1095,26.8138,26.1095,26.6927,638900.0],["2023-11-06",26.8273,27.0426,25.957,26.4863,787600.0],["2023-11-07",27.0516,28.0116,26.5805,27.2759,1281700.0],["2023-11-08",27.9668,28.3885,27.4015,28.1193,1492800.0],["2023-11-09",28.3885,28.4378,27.8053,27.8681,537400.0],["2023-11-10",28.1014,28.5859,27.8142,28.4602,498900.0],["2023-11-13",28.209,28.9223,28.0385,28.7743,369600.0],["2023-11-14",29.3036,30.2547,29.3036,30.0304,584000.0],["2023-11-15",30.2278,30.802,30.0125,30.6854,833000.0],["2023-11-16",31.0949,31.3952,30.699,30.7946,1492600.0],["2023-11-17",31.0312,31.7137,30.6581,31.7046,1100500.0],["2023-11-20",31.5226,32.1596,31.4043,32.014,500600.0],["2023-11-21",31.8957,32.2233,31.4043,31.4134,496100.0],["2023-11-22",31.4862,31.8957,31.1631,31.741,319200.0],["2023-11-24",31.7046,31.9958,31.4134,31.8229,355700.0],["2023-11-27",31.9048,32.0094,31.1586,31.6045,725700.0],["2023-11-28",31.6045,31.882,31.0039,31.2041,1145300.0],["2023-11-29",31.4862,32.2779,31.3269,31.7046,951000.0],["2023-11-30",32.2779,32.2961,31.741,31.8502,2381400.0],["2023-12-01",31.5954,32.4963,31.3952,32.2506,1685000.0],["2023-12-04",32.0959,32.6464,32.0231,32.287,660700.0],["2023-12-05",32.1232,33.0241,32.0003,33.0241,666200.0],["2023-12-06",33.2607,33.8613,33.1424,33.3972,973500.0],["2023-12-07",33.379,33.7794,33.288,33.7703,487100.0],["2023-12-08",33.6975,34.3527,33.6975,34.1161,444300.0],["2023-12-11",33.9887,34.7122,33.9887,34.3345,331400.0],["2023-12-12",34.5802,34.5802,33.9978,34.0706,554900.0],["2023-12-13",33.9978,35.5175,33.7976,35.3355,787400.0],["2023-12-14",35.7905,37.6105,35.7814,37.4467,1356000.0],["2023-12-15",37.3648,38.3476,37.2829,38.2839,1543400.0],["2023-12-18",38.2202,38.4932,37.7288,38.0473,496100.0],["2023-12-19",38.1474,38.7116,38.02,38.5023,458200.0],["2023-12-20",38.2202,39.4305,37.7379,38.3658,408400.0],["2023-12-21",38.7753,39.3304,38.293,39.3213,524500.0],["2023-12-22",39.5852,39.9583,39.0028,39.8036,370700.0],["2023-12-26",39.5306,40.4579,39.5306,39.9765,356100.0],["2023-12-27",40.1858,40.1858,39.4988,39.6125,428600.0],["2023-12-28",39.6125,40.0038,39.5852,39.7126,319800.0],["2023-12-29",39.6944,39.7308,39.2121,39.2849,289600.0],["2024-01-02",38.9482,39.1848,36.8188,37.1828,1163300.0],["2024-01-03",36.9553,36.9553,36.0635,36.1636,906100.0],["2024-01-04",36.0453,36.6641,35.8997,36.2,793300.0],["2024-01-05",35.8997,36.6732,35.8269,36.1181,642600.0],["2024-01-08",36.0544,36.2501,35.6176,35.6813,594800.0],["2024-01-09",35.4811,36.0271,35.1444,35.8087,748400.0],["2024-01-10",35.745,36.3392,35.6176,36.2182,492800.0],["2024-01-11",36.2637,36.4366,35.836,36.2728,438600.0],["2024-01-12",36.4366,36.7096,35.8269,35.9634,423600.0],["2024-01-16",35.6995,35.7268,34.9988,35.5175,723300.0],["2024-01-17",35.0352,35.7086,34.7622,35.3082,460200.0],["2024-01-18",35.4538,35.6267,35.0352,35.5812,680300.0],["2024-01-19",36.2637,36.8097,35.6358,36.5822,1228600.0],["2024-01-22",36.928,38.1929,36.7005,36.9371,528400.0],["2024-01-23",37.0645,37.2556,36.655,37.0372,411800.0],["2024-01-24",37.4467,37.4467,36.7369,37.0736,604400.0],["2024-01-25",37.5195,37.9836,36.7551,37.7561,851600.0],["2024-01-26",37.6833,38.5842,37.5969,38.2384,456500.0],["2024-01-29",38.2748,38.8481,38.2384,38.3931,499800.0],["2024-01-30",38.3749,38.9209,38.1338,38.4659,621700.0],["2024-01-31",38.1838,38.5114,36.6277,37.8835,594300.0],["2024-02-01",38.1201,38.566,37.292,38.202,455300.0],["2024-02-02",38.02,38.8117,37.9017,38.3294,541100.0],["2024-02-05",38.1292,38.5524,37.8107,38.1747,615300.0],["2024-02-06",38.3476,38.7408,38.1565,38.6024,484600.0],["2024-02-07",38.7298,39.7126,38.1292,39.2212,805200.0],["2024-02-08",39.4669,40.2587,39.2212,39.5215,647400.0],["2024-02-09",39.6489,40.6408,39.4669,40.5225,961800.0],["2024-02-12",40.3132,41.6237,40.2131,41.3143,1280900.0],["2024-02-13",38.2748,41.3143,37.313,39.294,1493700.0],["2024-02-14",40.4224,40.5043,38.5387,39.7126,1395500.0],["2024-02-15",40.2677,40.4115,38.6115,39.3941,878100.0],["2024-02-16",39.2758,39.8127,38.8936,39.3031,502000.0],["2024-02-20",39.1029,39.3941,38.7753,39.2758,528000.0],["2024-02-21",39.2394,39.5943,39.0483,39.5852,777700.0],["2024-02-22",40.3483,41.1664,39.7048,39.7048,691100.0],["2024-02-23",39.9162,39.9622,39.2267,39.3646,429900.0],["2024-02-26",39.4473,40.5781,39.3003,40.3391,5276400.0],["2024-02-27",40.4494,41.2768,40.0863,40.6241,2745400.0],["2024-02-28",40.0449,40.8171,39.9346,40.1092,1145500.0],["2024-02-29",40.385,41.3687,40.146,40.7711,1544400.0],["2024-03-01",40.8171,41.3503,40.431,41.3319,940100.0],["2024-03-04",41.3319,42.1961,41.3319,41.8375,1297300.0],["2024-03-05",41.5066,42.1106,41.3871,41.7364,894000.0],["2024-03-06",42.1961,42.6098,41.3154,41.718,815100.0],["2024-03-07",42.0306,42.527,41.718,41.8835,565600.0],["2024-03-08",42.0306,42.7293,41.4239,41.6904,579600.0],["2024-03-11",41.6996,41.957,40.4678,40.5229,757800.0],["2024-03-12",40.5873,41.479,40.2288,41.0745,774500.0],["2024-03-13",41.1021,41.5526,40.9366,41.1572,456100.0],["2024-03-14",41.286,41.4606,40.3115,40.7987,649300.0],["2024-03-15",40.6149,40.8309,40.0265,40.5689,1954300.0],["2024-03-18",40.5689,40.7344,40.0357,40.3942,516600.0],["2024-03-19",40.0633,41.3779,39.9732,41.2951,932700.0],["2024-03-20",41.2216,41.8375,40.8263,41.718,785200.0],["2024-03-21",42.1685,43.3912,42.1685,42.8028,745600.0],["2024-03-22",42.6925,42.835,41.6169,41.6721,392200.0],["2024-03-25",41.6077,42.1317,41.525,41.6904,298000.0],["2024-03-26",41.8835,42.5914,41.1113,41.1481,653700.0],["2024-03-27",41.5617,41.8835,40.762,41.3503,538700.0],["2024-03-28",41.3779,41.6904,40.8815,41.0929,504400.0],["2024-04-01",41.6261,41.6261,40.7711,41.1389,677300.0],["2024-04-02",40.385,40.6976,39.8702,40.5781,827600.0],["2024-04-03",40.5045,41.4239,40.4494,41.3963,691800.0],["2024-04-04",41.9019,42.2788,40.431,40.5413,681900.0],["2024-04-05",40.3299,41.1021,40.0909,40.8723,729200.0],["2024-04-08",41.3687,41.9019,41.0745,41.5893,355300.0],["2024-04-09",41.9111,41.9387,40.8815,41.4055,723300.0],["2024-04-10",41.1021,41.5985,39.9989,41.1297,533500.0],["2024-04-11",41.0285,41.3503,40.6057,41.1481,350400.0],["2024-04-12",41.1756,41.1756,39.6818,39.8151,571700.0],["2024-04-15",40.0449,40.3823,38.574,39.0337,702900.0],["2024-04-16",38.8222,39.2451,38.4582,39.2267,461800.0],["2024-04-17",39.4106,39.7047,39.1899,39.3922,479400.0],["2024-04-18",39.2635,39.6128,38.8958,39.3646,614200.0],["2024-04-19",39.2911,39.8335,38.7854,39.052,432500.0],["2024-04-22",39.4657,39.8518,38.9141,39.7139,332500.0],["2024-04-23",40.0725,40.9458,39.8151,40.5965,316900.0],["2024-04-24",40.6057,40.8677,39.9815,40.2563,352200.0],["2024-04-25",39.8059,40.3345,39.3554,39.9254,516600.0],["2024-04-26",39.9805,40.9182,39.7415,40.3299,338500.0],["2024-04-29",40.5046,40.6654,39.9989,40.2747,430200.0],["2024-04-30",40.1,40.8585,39.5944,39.622,462800.0],["2024-05-01",39.6312,40.9274,39.5761,40.2747,690500.0],["2024-05-02",40.7528,40.7528,39.4841,40.1092,470000.0],["2024-05-03",40.6057,41.0377,40.0955,40.6057,724300.0],["2024-05-06",40.7068,41.6445,40.3483,41.5066,680600.0],["2024-05-07",41.4974,42.0949,41.3043,41.3687,1245100.0],["2024-05-08",40.909,41.4974,39.2819,40.0081,954700.0],["2024-05-09",39.6956,40.0081,38.3718,39.4657,943200.0],["2024-05-10",40.9734,41.5158,39.0245,39.0704,1230700.0],["2024-05-13",39.4198,39.6772,38.8268,38.9417,1103600.0],["2024-05-14",38.9969,39.3462,38.8038,38.9601,580700.0],["2024-05-15",39.2175,40.3483,39.2175,40.0449,671500.0],["2024-05-16",39.8886,40.2196,39.5852,39.953,704100.0],["2024-05-17",40.2499,40.2499,39.294,39.8045,414300.0],["2024-05-20",39.6003,40.2035,39.3404,40.1015,481500.0],["2024-05-21",40.2407,40.649,39.9066,40.2871,1346700.0],["2024-05-22",40.0179,40.4541,39.5539,39.9808,804700.0],["2024-05-23",40.1943,40.3242,39.6049,39.7859,769600.0],["2024-05-24",39.8323,41.1409,39.7302,41.0481,723500.0],["2024-05-28",41.1594,41.4703,40.1107,40.1293,1035200.0],["2024-05-29",39.6096,39.8416,38.3289,38.7186,1151200.0],["2024-05-30",38.6258,38.8764,38.4495,38.7372,609900.0],["2024-05-31",38.8579,38.9414,38.1804,38.9043,1295700.0],["2024-06-03",39.294,39.7024,37.9205,38.3474,1194800.0],["2024-06-04",38.2546,38.7558,37.5493,37.6792,1140900.0],["2024-06-05",38.0876,38.1989,36.7883,38.1711,818600.0],["2024-06-06",38.1711,38.5609,37.1131,37.4751,594400.0],["2024-06-07",37.076,37.076,36.4263,36.6676,919400.0],["2024-06-10",36.3614,37.8231,36.3614,37.1873,1044600.0],["2024-06-11",37.0203,37.7349,36.9414,37.2337,996100.0],["2024-06-12",37.9484,38.4124,37.772,38.1432,968600.0],["2024-06-13",37.9762,38.6444,37.6931,38.1525,836700.0],["2024-06-14",37.902,38.3289,37.7256,37.837,548300.0],["2024-06-17",37.8927,38.2732,37.2059,38.2732,416000.0],["2024-06-18",38.366,38.5516,37.9205,38.0319,454200.0],["2024-06-20",38.0504,38.8207,38.0272,38.6258,836300.0],["2024-06-21",38.6073,38.6073,37.7163,38.2453,1455100.0],["2024-06-24",38.2082,39.0527,38.2082,38.9878,769000.0],["2024-06-25",39.0342,39.4054,38.8207,39.0249,589300.0],["2024-06-26",38.8207,39.1641,38.2732,38.4681,818500.0],["2024-06-27",38.431,39.1734,38.3474,38.8579,851700.0],["2024-06-28",39.0899,39.5725,38.2361,38.4681,1726700.0],["2024-07-01",38.5794,39.2476,37.8834,37.9576,769000.0],["2024-07-02",37.8927,38.301,37.772,38.1711,338700.0],["2024-07-03",38.2917,38.366,37.7256,38.1711,446700.0],["2024-07-05",38.1711,38.1711,37.3637,37.7163,941300.0],["2024-07-08",37.9205,38.3289,37.5215,37.6514,588500.0],["2024-07-09",37.5586,37.8648,37.1224,37.5771,541000.0],["2024-07-10",37.3266,38.2732,37.3201,38.2175,650600.0],["2024-07-11",38.8764,39.8045,38.8486,39.3961,1201700.0],["2024-07-12",39.6653,40.8439,39.294,40.7882,920200.0],["2024-07-15",40.9553,42.9135,40.9553,42.8764,1888800.0],["2024-07-16",43.1269,44.3427,42.932,44.3148,1379100.0],["2024-07-17",43.99,43.99,42.5655,43.5353,1102500.0],["2024-07-18",43.3868,44.7974,42.997,44.5097,1233400.0],["2024-07-19",44.5097,44.7139,43.6188,43.9251,871100.0],["2024-07-22",44.6861,45.1037,44.2592,44.7974,867700.0],["2024-07-23",44.8624,46.171,44.7046,45.4842,1226200.0],["2024-07-24",45.0851,45.345,44.0271,44.0921,1468700.0],["2024-07-25",44.3891,46.1338,44.1524,45.3172,1453700.0],["2024-07-26",45.8833,46.0828,45.048,45.8925,795100.0],["2024-07-29",46.3287,46.8948,45.5306,45.9018,851800.0],["2024-07-30",46.4308,46.9598,46.0967,46.6536,720200.0],["2024-07-31",47.1733,47.9064,46.2266,47.3218,652400.0],["2024-08-01",47.3125,47.628,44.983,45.7069,984300.0],["2024-08-02",44.2963,44.8949,40.8578,41.8369,1220000.0],["2024-08-05",40.0829,40.0829,38.2082,39.8694,2922100.0],["2024-08-06",40.5005,41.8833,39.5725,39.8602,1534600.0],["2024-08-07",41.3358,43.2661,40.2871,40.4634,1556500.0],["2024-08-08",40.8346,42.4912,40.7214,42.0504,815400.0],["2024-08-09",42.2081,42.9088,41.9112,42.7464,863500.0],["2024-08-12",43.0527,43.9158,41.8369,42.2638,717100.0],["2024-08-13",42.4587,44.1292,42.1246,43.8601,844200.0],["2024-08-14",43.9529,44.6489,43.5817,44.5469,559800.0],["2024-08-15",45.1965,45.9018,44.932,45.5956,581900.0],["2024-08-16",45.4739,46.0917,44.725,45.6985,429700.0],["2024-08-19",45.6704,46.1619,45.4552,45.8015,629800.0],["2024-08-20",45.6705,45.97,45.0995,45.4271,786200.0],["2024-08-21",45.5113,46.4099,44.9965,46.3257,890500.0],["2024-08-22",46.3538,46.6908,46.0823,46.307,958600.0],["2024-08-23",46.541,47.449,46.1572,46.9997,537700.0],["2024-08-26",47.0371,47.6175,46.8593,47.2805,563700.0],["2024-08-27",47.0839,47.4209,46.9529,47.3366,310300.0],["2024-08-28",47.0465,47.9451,46.3163,46.672,710900.0],["2024-08-29",46.8124,47.0558,46.3257,46.3631,631000.0],["2024-08-30",46.7001,47.3366,46.4287,47.2243,544200.0],["2024-09-03",46.8218,47.0839,45.4973,45.7079,1622800.0],["2024-09-04",45.6985,46.7282,45.6985,46.3538,864800.0],["2024-09-05",46.6908,46.8124,46.1478,46.4755,611500.0],["2024-09-06",46.5784,46.6767,44.9497,45.6236,1089300.0],["2024-09-09",46.2134,47.1775,46.1478,46.672,833700.0],["2024-09-10",46.5035,47.2711,46.1759,46.9716,877500.0],["2024-09-11",47.6736,48.254,46.1553,47.917,916900.0],["2024-09-12",48.3663,50.5567,48.0574,50.5005,1619500.0],["2024-09-13",51.0341,53.187,50.6063,52.8313,1311600.0],["2024-09-16",52.9811,54.2261,52.6909,53.524,990900.0],["2024-09-17",53.9827,54.2448,53.0279,53.7861,1055600.0],["2024-09-18",54.0576,55.2276,53.4304,54.2822,766500.0],["2024-09-19",55.9765,56.4941,55.0404,55.5365,1532600.0],["2024-09-20",55.1715,55.705,54.1746,54.9655,1745500.0],["2024-09-23",55.237,55.7986,54.6379,54.8532,768700.0],["2024-09-24",54.7409,55.2698,54.2729,54.9281,615500.0],["2024-09-25",54.8813,55.134,54.3758,54.7503,746500.0],["2024-09-26",55.5833,55.7284,53.9031,54.1324,687200.0],["2024-09-27",54.3758,54.666,53.7019,54.3009,373400.0],["2024-09-30",54.1699,54.3852,53.3181,53.8797,741200.0],["2024-10-01",54.1512,54.666,53.5989,54.5818,911600.0],["2024-10-02",54.095,55.1996,54.095,54.7315,462200.0],["2024-10-03",54.5256,55.3212,54.3665,55.1247,414300.0],["2024-10-04",55.9765,56.6739,55.2838,56.6037,492300.0],["2024-10-07",56.3603,57.4835,56.1918,56.3135,703700.0],["2024-10-08",56.3884,56.7675,54.9843,55.0404,775700.0],["2024-10-09",55.003,56.1169,54.3103,56.042,743900.0],["2024-10-10",56.0046,56.8283,55.7986,55.8735,537500.0],["2024-10-11",55.8548,57.2776,55.7986,56.6692,464600.0],["2024-10-14",56.7815,57.0717,56.4127,56.5475,549600.0],["2024-10-15",56.6973,57.8954,56.2573,57.081,701100.0],["2024-10-16",57.8205,58.4758,56.5943,58.2886,748700.0],["2024-10-17",58.7285,61.0771,58.4992,60.9189,1524800.0],["2024-10-18",61.181,62.7629,60.0118,62.0983,1249400.0],["2024-10-21",61.9954,62.6974,61.5554,62.4166,1130600.0],["2024-10-22",61.7988,63.3714,61.5685,63.1842,1202100.0],["2024-10-23",62.9408,63.4369,61.7426,62.6974,1540100.0],["2024-10-24",62.7068,64.841,62.4774,64.4947,869500.0],["2024-10-25",65.1405,65.3933,62.3979,63.025,1117400.0],["2024-10-28",63.4931,64.0079,62.9314,63.8956,1202200.0],["2024-10-29",63.802,64.5789,63.5586,64.0641,800800.0],["2024-10-30",64.3262,64.9065,63.7177,64.0173,600900.0],["2024-10-31",63.6616,64.3449,62.7442,63.3527,1207500.0],["2024-11-01",63.3714,63.8956,61.7099,61.7239,2203900.0],["2024-11-04",60.4883,61.0874,55.7799,57.8393,2131800.0],["2024-11-05",58.5694,59.1778,56.276,56.9874,1318800.0],["2024-11-06",60.844,63.7552,60.3292,63.4556,2665700.0],["2024-11-07",62.4166,63.3995,61.9298,62.1826,886600.0],["2024-11-08",62.2294,62.6319,61.5648,61.986,541500.0],["2024-11-11",63.0906,66.1515,62.6693,64.3168,1567300.0],["2024-11-12",63.699,64.1951,62.6225,63.3152,659500.0],["2024-11-13",63.2591,63.7832,61.4712,61.6958,449100.0],["2024-11-14",61.0556,62.7503,60.4813,62.0442,512000.0],["2024-11-15",61.4416,61.5923,59.7658,60.8861,2019300.0],["2024-11-18",61.178,62.6938,60.5896,62.5432,1682500.0],["2024-11-19",61.1592,64.1531,61.1592,63.946,1625100.0],["2024-11-20",63.8142,64.059,62.7597,63.607,795200.0],["2024-11-21",64.8498,66.2715,63.7483,65.6218,1556800.0],["2024-11-22",65.2452,66.6857,64.8781,66.5257,1395000.0],["2024-11-25",68.0603,68.7099,66.102,67.1188,1060400.0],["2024-11-26",66.7705,68.0321,66.1557,67.0247,1483300.0],["2024-11-27",67.1188,67.7543,65.4712,65.7254,804000.0],["2024-11-29",66.4503,66.8175,65.2358,65.8666,709400.0],["2024-12-02",66.1114,66.6857,64.219,64.8969,1925400.0],["2024-12-03",64.7745,65.9043,64.0213,65.1699,1038000.0],["2024-12-04",65.8949,66.4786,64.9157,65.6689,571400.0],["2024-12-05",65.8007,66.9117,65.0287,65.8196,861200.0],["2024-12-06",66.1585,66.375,64.5768,64.7557,1098200.0],["2024-12-09",65.9043,66.5351,63.0563,64.1531,1165900.0],["2024-12-10",63.8048,65.3253,63.3246,63.7106,1110300.0],["2024-12-11",64.6427,66.9512,64.5533,66.3374,1542700.0],["2024-12-12",65.8949,66.8364,64.2567,64.3697,974800.0],["2024-12-13",64.7651,65.6407,62.9104,62.9669,1298300.0],["2024-12-16",63.1551,64.4732,62.2984,63.2022,933400.0],["2024-12-17",62.3549,63.1363,61.3757,62.6279,1228400.0],["2024-12-18",62.8068,63.9319,59.2197,59.5492,1334400.0],["2024-12-19",60.9332,61.8182,60.0313,60.2365,2027900.0],["2024-12-20",59.248,61.7241,59.0785,61.0274,1896800.0],["2024-12-23",60.6414,61.2251,59.6905,60.1518,1154200.0],["2024-12-24",60.3495,61.3117,60.1706,60.9803,379500.0],["2024-12-26",60.8956,61.3946,60.4625,61.2063,643000.0],["2024-12-27",60.6037,61.1498,59.5492,60.2459,385800.0],["2024-12-30",59.4739,60.1047,58.8149,59.6999,436200.0],["2024-12-31",60.1141,60.3307,58.796,59.1632,559800.0],["2025-01-02",59.408,60.4484,58.9278,60.0482,681200.0],["2025-01-03",60.5284,61.9218,60.4813,61.8747,613800.0],["2025-01-06",62.3078,62.4114,61.2722,62.1854,985500.0],["2025-01-07",62.3643,62.7126,59.7093,60.5378,1181000.0],["2025-01-08",60.3777,61.7194,60.1518,61.2722,814300.0],["2025-01-10",60.792,60.792,57.5533,58.749,1361800.0],["2025-01-13",57.9393,59.1067,57.9393,58.2594,1652700.0],["2025-01-14",58.1182,59.9541,58.1182,59.408,760100.0],["2025-01-15",61.6205,62.1572,60.8485,62.1383,997800.0],["2025-01-16",62.1289,63.0139,61.6299,61.6676,538500.0],["2025-01-17",62.7785,63.2493,62.3172,63.1081,649500.0],["2025-01-21",63.7859,64.9722,63.1834,64.4826,651400.0],["2025-01-22",64.5015,64.9063,63.7765,64.5015,678600.0],["2025-01-23",64.5768,66.0079,64.2943,65.6877,570000.0],["2025-01-24",65.2076,65.6171,64.718,65.2452,745900.0],["2025-01-27",63.8424,63.9931,61.291,62.7974,1015500.0],["2025-01-28",63.1457,63.1645,61.5169,62.7974,905800.0],["2025-01-29",63.0233,64.0213,62.8162,62.9998,667300.0],["2025-01-30",64.3132,64.3132,62.9386,63.1269,443800.0],["2025-01-31",63.6918,65.1417,63.3058,63.3152,620000.0],["2025-02-03",60.3589,62.4726,60.1706,61.6393,757900.0],["2025-02-04",61.3663,62.0348,60.1424,60.2836,1050100.0],["2025-02-05",60.3213,60.5566,59.135,60.0953,1351000.0],["2025-02-06",60.7543,61.404,59.6151,60.0294,694300.0],["2025-02-07",60.133,60.7826,59.0597,59.1915,836500.0],["2025-02-10",59.3327,59.5681,58.137,58.7301,1210400.0],["2025-02-11",58.0899,59.4645,55.8303,57.2332,1408900.0],["2025-02-12",56.4517,58.0052,55.948,57.2897,1413500.0],["2025-02-13",56.6589,57.4309,54.8258,55.0677,2323000.0],["2025-02-14",55.2843,56.2634,55.0489,55.9057,1219400.0],["2025-02-18",56.2634,57.0684,56.0375,56.6965,1381300.0],["2025-02-19",56.3952,57.348,55.7268,56.753,1308000.0],["2025-02-20",56.6118,56.9507,54.0368,55.0772,1938700.0],["2025-02-21",55.8562,55.8562,52.8444,53.804,2852200.0],["2025-02-24",54.1936,54.2886,52.0587,53.3575,1267200.0],["2025-02-25",53.1295,53.177,51.0962,52.0368,1107800.0],["2025-02-26",52.5594,53.861,52.4264,52.8349,1026400.0],["2025-02-27",53.0724,53.4458,51.7328,51.7993,761500.0],["2025-02-28",51.4478,52.6782,51.2578,52.4074,1254800.0],["2025-03-03",52.8444,52.9062,49.9846,50.1652,1128100.0],["2025-03-04",49.6521,49.9656,46.2745,47.5904,1888700.0],["2025-03-05",47.9704,49.063,47.1343,48.2935,967500.0],["2025-03-06",46.9728,47.4289,45.6902,46.5263,1884600.0],["2025-03-07",46.0275,46.6973,44.1985,46.6308,2018800.0],["2025-03-10",45.1201,45.5049,43.2864,44.1795,2103400.0],["2025-03-11",44.5311,46.6118,44.3221,46.2033,2449900.0],["2025-03-12",47.5049,48.0369,46.8683,47.2008,1739400.0],["2025-03-13",47.0678,47.2674,43.771,44.227,3574600.0],["2025-03-14",45.1201,45.3957,43.9135,45.2151,2442500.0],["2025-03-17",45.3482,47.1343,45.3339,47.0393,1772200.0],["2025-03-18",46.6308,47.2008,46.2127,46.7448,1901100.0],["2025-03-19",46.8113,48.4835,46.3078,47.9799,1506200.0],["2025-03-20",47.5239,48.265,47.2769,47.9704,1537800.0],["2025-03-21",47.2484,47.8659,46.8873,47.5049,2593000.0],["2025-03-24",48.227,50.0796,48.227,49.6331,1499000.0],["2025-03-25",49.9941,50.3257,49.2721,49.9276,1590300.0],["2025-03-26",49.6426,50.4977,48.626,48.7685,1074700.0],["2025-03-27",48.4645,48.5357,46.7068,47.0678,1176400.0],["2025-03-28",46.9538,46.9918,44.8066,45.3292,770700.0],["2025-03-31",44.4931,45.3577,43.2769,45.0631,1198700.0],["2025-04-01",45.2626,45.5477,44.2365,45.3387,1084200.0],["2025-04-02",44.2841,47.2294,44.0465,47.1438,1163200.0],["2025-04-03",43.372,43.562,40.0656,40.2176,3462100.0],["2025-04-04",38.479,39.0205,35.6477,38.9445,5668200.0],["2025-04-07",37.1393,41.3007,36.0087,39.5241,4263800.0],["2025-04-08",41.6143,41.9421,36.9873,37.6999,2593600.0],["2025-04-09",36.7688,44.132,35.9707,43.581,3559100.0],["2025-04-10",42.0988,42.3458,39.6618,41.6143,2765700.0],["2025-04-11",41.0632,42.4409,39.9326,42.3648,2045500.0],["2025-04-14",42.4124,43.372,41.8138,42.2983,1599600.0],["2025-04-15",42.3078,43.5382,42.2793,42.5739,1303500.0],["2025-04-16",41.9848,42.4409,40.5692,41.3292,1628000.0],["2025-04-17",41.0727,41.8376,40.9065,41.3387,1268400.0],["2025-04-21",40.5027,41.1867,38.5265,39.6096,1608600.0],["2025-04-22",39.9231,41.3862,39.9231,41.1202,1339300.0],["2025-04-23",43.372,45.0204,41.9088,42.2983,1125900.0],["2025-04-24",42.3269,45.1866,42.3269,44.3791,1289000.0],["2025-04-25",43.9325,44.6071,43.8375,44.2175,858200.0],["2025-04-28",44.1225,45.0536,43.752,44.4171,611300.0],["2025-04-29",44.4741,44.7876,43.6,44.6546,516600.0],["2025-04-30",43.562,44.2745,42.6214,44.132,936900.0],["2025-05-01",44.132,45.5762,43.8755,44.341,967900.0],["2025-05-02",45.1771,45.8707,44.9111,45.1676,953300.0],["2025-05-05",44.8826,45.7424,44.6546,44.7971,1073600.0],["2025-05-06",44.17,44.6451,43.733,43.885,1488800.0],["2025-05-07",46.0702,46.0702,42.6974,43.9515,2191600.0],["2025-05-08",45.9562,46.9253,45.2151,46.3268,2063300.0],["2025-05-09",46.1557,47.5761,46.1557,47.1248,2921800.0],["2025-05-12",51.2198,51.9513,49.6236,49.8801,3531000.0],["2025-05-13",50.4122,50.4407,49.6236,50.2127,1476100.0],["2025-05-14",50.0511,50.5927,49.9751,50.2887,1299200.0],["2025-05-15",49.7566,49.9799,48.5405,48.7305,1592400.0],["2025-05-16",48.759,49.5048,48.512,49.3196,934700.0],["2025-05-19",48.2087,49.1376,48.1129,48.6779,978700.0],["2025-05-20",48.2183,48.6684,47.7394,47.7873,966700.0],["2025-05-21",46.5902,47.3592,45.1729,45.2687,10162400.0],["2025-05-22",45.0197,45.5847,44.3397,45.0005,4470100.0],["2025-05-23",44.0524,45.3165,44.0524,45.0005,1992000.0],["2025-05-27",45.8911,46.3987,45.3932,46.1018,3277700.0],["2025-05-28",46.2072,46.3058,45.2016,45.5751,1296200.0],["2025-05-29",46.121,46.4753,45.3117,46.4466,2310400.0],["2025-05-30",46.1114,46.3029,45.3357,46.0922,2699300.0],["2025-06-02",45.8816,46.1976,44.8521,46.1497,1623100.0],["2025-06-03",46.1784,46.868,45.5368,46.6094,1556400.0],["2025-06-04",46.9158,46.9877,46.4178,46.5423,999200.0],["2025-06-05",46.6956,47.1265,46.1593,46.8392,1840000.0],["2025-06-06",47.7394,48.563,47.5192,48.1225,1713400.0],["2025-06-09",48.7162,48.8886,47.8065,48.2661,2565400.0],["2025-06-10",48.2661,48.7258,47.0882,47.816,1790900.0],["2025-06-11",48.0842,49.4345,47.7059,49.128,1550900.0],["2025-06-12",48.2853,49.6739,47.9693,49.6069,1736400.0],["2025-06-13",49.0227,49.2238,47.4521,47.7107,1642900.0],["2025-06-16",48.2278,49.377,48.0219,48.0267,1629200.0],["2025-06-17",47.4042,47.8926,46.7253,46.7818,889600.0],["2025-06-18",46.6094,48.6109,46.6094,47.816,1385700.0],["2025-06-20",48.9461,48.9461,48.0507,48.405,2309100.0],["2025-06-23",48.0267,48.7306,46.686,48.5439,1091700.0],["2025-06-24",49.1951,50.7752,49.1951,49.9133,1946000.0],["2025-06-25",50.6699,50.6699,49.2334,49.808,1468200.0],["2025-06-26",49.8367,50.6507,49.7505,50.5837,1794700.0],["2025-06-27",50.8135,51.9723,50.373,50.8422,5535000.0],["2025-06-30",51.187,51.3067,49.9756,50.2293,1522800.0],["2025-07-01",49.808,51.1008,49.6356,50.6028,1237500.0],["2025-07-02",50.9189,51.6084,50.44,51.3977,1341800.0],["2025-07-03",51.8669,52.4415,51.4935,51.7808,1399700.0],["2025-07-07",51.3785,51.8191,50.3155,50.7465,1521100.0],["2025-07-08",51.0146,51.6946,50.7561,51.2253,1425000.0],["2025-07-09",51.3881,52.4607,51.3881,51.9053,1422200.0],["2025-07-10",52.0393,54.0791,51.8622,53.6195,2126800.0],["2025-07-11",53.1981,53.7248,52.9443,53.2843,1384000.0],["2025-07-14",53.1023,53.4662,52.3793,53.3992,918000.0],["2025-07-15",53.6769,53.7104,51.8957,51.9148,1095500.0],["2025-07-16",52.5565,54.0456,52.1926,53.9738,3360300.0],["2025-07-17",53.8972,55.6976,53.8637,54.2898,2487300.0],["2025-07-18",54.4718,54.8261,53.629,53.7152,1965000.0],["2025-07-21",53.9355,54.5101,52.8916,52.9395,1501000.0],["2025-07-22",52.7576,53.1885,52.0585,52.6714,2106500.0],["2025-07-23",53.1598,53.993,52.2309,53.8876,1256900.0],["2025-07-24",54.2419,56.1477,54.1941,55.1326,2765000.0],["2025-07-25",55.6497,56.0423,54.5771,55.9274,859500.0],["2025-07-28",56.5691,56.5786,55.8221,55.8412,1637200.0],["2025-07-29",55.8508,56.3459,55.1661,55.8317,961600.0],["2025-07-30",56.4925,56.9617,55.5348,55.9657,1398000.0],["2025-07-31",55.9753,56.3919,54.4957,54.6537,2084500.0],["2025-08-01",53.0544,53.6003,51.503,53.4758,1328400.0],["2025-08-04",53.8493,54.7687,53.2747,54.7208,1596700.0],["2025-08-05",54.8836,55.3193,53.4758,54.8548,2051700.0],["2025-08-06",56.3009,58.0917,55.0655,57.6704,3324200.0],["2025-08-07",58.4269,58.877,56.6744,57.6416,2618400.0],["2025-08-08",57.9289,59.2026,57.6321,59.0877,1724300.0],["2025-08-11",59.2697,59.873,58.7142,58.8579,2929700.0],["2025-08-12",59.375,61.2425,59.375,61.0126,2088100.0],["2025-08-13",61.8458,62.2767,61.252,62.1043,2030200.0],["2025-08-14",61.2999,62.0469,60.9552,61.4531,2518200.0],["2025-08-15",61.3861,61.932,60.5338,60.7924,1862000.0],["2025-08-18",60.5314,61.1258,59.9707,60.367,1900300.0],["2025-08-19",60.338,60.483,58.2259,58.6271,3002000.0],["2025-08-20",58.1437,58.2501,56.7904,57.6217,2271400.0],["2025-08-21",57.3704,58.2501,57.0369,58.0857,936400.0],["2025-08-22",58.1921,60.6764,57.9987,58.9074,1960800.0],["2025-08-25",58.9847,59.8209,58.2597,58.3177,2363200.0],["2025-08-26",58.2694,59.555,57.8441,59.41,1084100.0],["2025-08-27",59.1297,59.8934,59.1007,59.3424,1061200.0],["2025-08-28",59.816,60.0287,58.5981,58.6561,1069600.0],["2025-08-29",58.6657,59.5077,58.1051,58.3371,788300.0],["2025-09-02",56.5488,56.9354,55.3405,56.9258,2882200.0],["2025-09-03",56.5681,57.0804,55.616,56.1911,1763600.0],["2025-09-04",56.6164,57.3994,56.3071,57.0514,1630800.0],["2025-09-05",57.7474,58.1244,55.8625,56.5681,1682900.0],["2025-09-08",57.1094,57.3124,56.5681,57.0611,938400.0],["2025-09-09",56.7034,57.4845,56.7034,56.9838,796100.0],["2025-09-10",56.9838,58.3177,56.9838,57.9697,1684800.0],["2025-09-11",57.9987,60.3767,57.7957,60.019,1602900.0],["2025-09-12",60.309,60.4154,59.0427,59.2457,822200.0],["2025-09-15",59.4487,60.106,59.1249,59.3617,1015000.0],["2025-09-16",59.2264,60.3419,59.1104,60.0674,1180200.0],["2025-09-17",60.193,61.266,59.6401,60.5314,1278000.0],["2025-09-18",60.8987,62.0973,60.8697,61.6043,1771000.0],["2025-09-19",61.9717,62.0877,61.034,61.8073,3317200.0],["2025-09-22",61.44,62.3486,60.6667,62.2037,1255300.0],["2025-09-23",62.252,63.3346,61.8073,62.2133,1088700.0],["2025-09-24",62.3873,62.3873,58.4434,58.4821,1680800.0],["2025-09-25",57.3608,58.2791,57.0321,57.7184,1202700.0],["2025-09-26",57.8344,58.2404,56.5004,56.6454,1988200.0],["2025-09-29",57.3704,57.3704,56.2781,56.9354,1086000.0],["2025-09-30",56.6744,57.3608,54.2095,55.5338,1820700.0],["2025-10-01",55.0505,55.8915,54.2124,54.2868,1712700.0],["2025-10-02",54.8281,55.1181,53.5328,54.485,1876300.0],["2025-10-03",55.0795,56.9548,54.6638,56.5584,1395500.0],["2025-10-06",58.0471,58.1196,56.2298,56.5778,1432800.0],["2025-10-07",56.5778,57.4429,55.0601,55.1761,1193400.0],["2025-10-08",55.5725,56.2201,54.8571,55.9204,1196700.0],["2025-10-09",56.5681,56.9548,55.0118,56.2394,1927900.0],["2025-10-10",56.2684,57.324,52.9722,53.0785,1951000.0],["2025-10-13",54.8088,55.0408,53.9582,54.1902,2241000.0],["2025-10-14",52.7402,55.9688,52.7402,55.1665,1354700.0],["2025-10-15",56.0654,56.4811,54.4125,55.2438,1108500.0],["2025-10-16",55.5918,55.8721,52.3729,53.0398,2400300.0],["2025-10-17",53.0205,53.2622,52.3922,53.0689,2305100.0],["2025-10-20",54.1418,54.7266,53.6295,53.9582,1891300.0],["2025-10-21",53.8808,55.0108,53.4362,54.8378,1020400.0],["2025-10-22",54.8378,55.2825,53.9582,55.1858,1993300.0],["2025-10-23",55.2438,55.5725,52.9819,53.9678,2268400.0],["2025-10-24",54.4222,55.2825,54.2965,54.6251,1330500.0],["2025-10-27",55.4661,56.6367,55.3501,55.6595,1777100.0],["2025-10-28",55.8528,55.9833,55.0118,55.1471,1239600.0],["2025-10-29",55.0118,55.3018,54.0935,54.3255,1607900.0],["2025-10-30",54.1805,54.601,53.4845,53.6295,1291300.0],["2025-10-31",53.4072,53.7262,51.962,53.2042,2688200.0],["2025-11-03",53.2042,53.8035,52.745,52.9819,2291400.0],["2025-11-04",50.2366,54.8475,49.7059,51.6285,3053700.0],["2025-11-05",51.6672,52.3197,50.4782,51.5029,2636300.0],["2025-11-06",51.9185,53.1558,51.3386,52.8465,2336000.0],["2025-11-07",52.6919,53.731,51.0389,53.2912,1991400.0],["2025-11-10",53.9485,54.2772,52.8755,53.2332,2263500.0],["2025-11-11",53.1655,55.2245,52.7209,55.0891,2008200.0],["2025-11-12",56.1428,57.2738,55.8915,56.6551,3087700.0],["2025-11-13",56.1041,56.6454,55.4565,55.9398,3673100.0],["2025-11-14",55.1312,56.5925,54.5564,56.3782,2292100.0],["2025-11-17",55.7742,56.1736,53.6991,53.777,2677500.0],["2025-11-18",53.3678,54.6246,52.9489,53.4458,2425700.0],["2025-11-19",53.5919,54.5369,53.2412,54.2349,1767900.0],["2025-11-20",54.985,55.7255,53.4263,53.7186,2150000.0],["2025-11-21",53.9816,54.9461,52.6956,54.4395,1894100.0],["2025-11-24",54.4785,55.0825,53.8355,54.2057,1326800.0],["2025-11-25",54.3713,56.2662,53.7868,55.969,1329000.0],["2025-11-26",56.3977,57.026,55.7255,56.6704,1097900.0],["2025-11-28",57.4011,57.7324,56.5535,57.557,718900.0],["2025-12-01",56.271,57.6642,56.0469,56.573,2971900.0],["2025-12-02",56.9335,57.3232,56.573,56.8068,942600.0],["2025-12-03",56.8848,59.1937,56.8848,59.0865,1168500.0],["2025-12-04",58.8722,59.8415,58.8722,59.2619,1156800.0],["2025-12-05",59.0865,60.4017,59.0865,60.0997,1223300.0],["2025-12-08",60.1387,60.7719,59.5931,60.0997,1164700.0],["2025-12-09",59.9536,64.474,59.9536,63.792,2145100.0],["2025-12-10",64.4058,66.5646,63.4413,65.8281,3088700.0],["2025-12-11",66.1496,67.4161,65.6917,66.9972,3828300.0],["2025-12-12",66.8998,66.968,64.7857,65.1754,1661700.0],["2025-12-15",65.984,66.1691,64.8442,65.0195,1250400.0],["2025-12-16",64.8929,65.4677,64.1135,64.7175,1507500.0],["2025-12-17",64.7175,65.3313,63.1977,63.3244,1371600.0],["2025-12-18",63.6751,64.474,62.6229,62.7399,2024700.0],["2025-12-19",63.1588,63.1685,62.506,62.9737,2196900.0],["2025-12-22",62.9249,64.8052,62.9249,64.3083,902600.0],["2025-12-23",64.055,64.547,63.6654,63.7043,1053900.0],["2025-12-24",63.9089,64.0258,63.1685,63.5095,587300.0],["2025-12-26",63.4315,64.0112,63.1685,63.7628,770000.0],["2025-12-29",63.4997,63.753,62.8568,63.0613,630100.0],["2025-12-30",62.8957,63.4316,62.6132,62.6619,410000.0],["2025-12-31",62.5158,62.8032,62.1456,62.1943,494900.0],["2026-01-02",62.5937,64.2889,62.3502,64.055,1332900.0],["2026-01-05",64.0453,67.5038,64.0453,65.9061,1940900.0],["2026-01-06",66.247,68.5657,66.2276,67.8643,1758300.0],["2026-01-07",67.231,67.7181,64.1135,64.2645,1906400.0],["2026-01-08",63.9771,65.4287,63.8553,65.2339,1191000.0],["2026-01-09",65.38,65.7599,63.4315,65.0682,2236600.0],["2026-01-12",63.8699,64.9416,63.6167,64.3278,1500300.0],["2026-01-13",64.172,64.4545,62.8304,63.7238,2062900.0],["2026-01-14",63.831,64.1379,62.7983,64.055,1916600.0],["2026-01-15",64.6688,65.794,64.1583,65.5359,2357700.0],["2026-01-16",65.419,66.5101,65.1608,65.4092,1142700.0],["2026-01-20",63.8407,64.8052,61.035,61.2201,2261700.0],["2026-01-21",61.98,63.0906,61.3077,61.9118,2450200.0],["2026-01-22",62.1066,62.9931,61.2639,61.3954,1409400.0],["2026-01-23",61.1616,61.5026,60.1582,60.7427,2042800.0],["2026-01-26",60.9375,61.1324,59.1352,59.3106,2170500.0],["2026-01-27",59.2327,59.4957,57.8785,58.2974,1962700.0],["2026-01-28",58.7943,59.0183,57.5375,57.8395,2459800.0],["2026-01-29",58.9501,59.5249,56.6656,57.3427,2080900.0],["2026-01-30",56.7484,57.9564,56.5535,57.3914,1505000.0],["2026-02-02",57.0309,57.7372,55.7937,56.7192,2953200.0],["2026-02-03",55.9982,56.1249,49.9922,51.965,7798500.0],["2026-02-04",51.8383,54.8487,50.5718,54.6441,5657700.0],["2026-02-05",50.7472,53.9134,47.844,52.1598,11535800.0],["2026-02-06",51.9552,55.0532,51.2148,53.6017,5596500.0],["2026-02-09",55.0532,55.2919,52.9684,53.5432,6322800.0],["2026-02-10",53.0171,54.2349,50.9225,51.7117,4875500.0],["2026-02-11",51.7117,52.4618,48.1363,48.3896,6217200.0],["2026-02-12",48.4675,49.5002,45.4572,47.4835,4608100.0],["2026-02-13",47.5225,48.8816,46.8698,48.2532,3834600.0],["2026-02-17",47.8927,48.789,45.6228,45.691,4716800.0],["2026-02-18",45.9345,47.1133,45.5448,46.7042,2941800.0],["2026-02-19",45.5299,45.6582,42.4758,43.9905,7317800.0],["2026-02-20",43.6452,44.2767,42.6041,43.9215,11964000.0],["2026-02-23",43.4577,43.6057,40.7342,41.7801,4914600.0],["2026-02-24",41.7703,43.4873,41.4446,42.4709,4688800.0],["2026-02-25",43.2899,44.4839,41.938,44.0892,4575600.0],["2026-02-26",44.5333,45.8259,43.4281,44.3754,4010400.0],["2026-02-27",43.0432,43.3689,41.0302,42.8459,5335800.0],["2026-03-02",41.5779,44.0004,41.0598,43.6452,2472000.0],["2026-03-03",42.2439,44.6171,41.5532,43.7734,3496100.0],["2026-03-04",44.3556,45.076,43.3294,44.9674,2871200.0],["2026-03-05",44.5283,45.7174,43.4971,44.3655,4757200.0],["2026-03-06",43.0926,44.0596,41.5729,42.5005,3702700.0],["2026-03-09",41.1881,42.2637,40.596,42.1354,4065100.0],["2026-03-10",42.4709,42.7235,40.8427,41.6716,3545600.0],["2026-03-11",41.5927,42.1354,39.2639,40.1421,5561200.0],["2026-03-12",38.9777,39.777,38.3067,38.5435,6205100.0],["2026-03-13",39.0862,39.9842,38.8692,39.9645,6242300.0],["2026-03-16",40.2802,40.6256,38.81,38.9777,5015500.0],["2026-03-17",39.7671,40.749,39.624,40.2112,4663400.0],["2026-03-18",39.8362,41.6124,39.8362,40.6256,3249600.0],["2026-03-19",40.6256,40.9315,39.7671,40.5664,3102800.0],["2026-03-20",40.4677,40.6552,39.2737,39.5402,4167900.0],["2026-03-23",40.7835,41.415,39.2935,39.4316,3100600.0],["2026-03-24",38.5337,39.6092,38.1093,39.5698,3026600.0],["2026-03-25",40.0434,41.0203,39.1652,40.147,1860400.0],["2026-03-26",40.1026,40.6552,39.4908,39.7474,1572700.0],["2026-03-27",39.3231,39.6586,38.3462,38.583,2059900.0],["2026-03-30",38.583,39.9398,38.1735,39.2047,2502600.0],["2026-03-31",39.9842,40.5171,38.958,39.9743,3148200.0],["2026-04-01",40.8131,40.8131,38.3264,38.435,2533500.0],["2026-04-02",37.3594,38.8099,36.4614,37.9811,2659400.0],["2026-04-06",37.7837,38.4004,37.3298,37.4285,3247900.0],["2026-04-07",37.2311,37.8626,36.6686,37.4877,2633800.0],["2026-04-08",39.3823,39.925,37.5765,37.7541,3089300.0],["2026-04-09",37.7048,38.6126,36.6489,38.2672,3551300.0],["2026-04-10",38.3264,38.3264,36.9104,37.7837,3669200.0],["2026-04-13",37.2015,39.0912,37.2015,38.8988,3590100.0],["2026-04-14",39.5303,42.2933,39.5303,41.8196,4057600.0],["2026-04-15",42.4018,43.7932,42.4018,43.3886,4073000.0],["2026-04-16",43.5662,43.8622,42.6534,42.7077,2306300.0],["2026-04-17",43.3491,45.0118,43.063,44.3852,4015600.0],["2026-04-20",44.0497,44.7207,43.7438,44.0892,2027200.0],["2026-04-21",44.6023,45.974,44.1978,44.6023,2221500.0],["2026-04-22",45.1944,45.9838,44.3951,44.9773,2598300.0],["2026-04-23",44.4148,44.9477,41.6321,42.9149,3494600.0],["2026-04-24",43.0827,43.4774,42.5202,43.0432,1861900.0],["2026-04-27",42.8459,43.4873,41.4446,42.3623,2673500.0],["2026-04-28",42.1058,42.8557,41.1289,41.9183,2700100.0],["2026-04-29",41.8788,42.0071,41.1585,41.5236,2510400.0],["2026-04-30",41.2374,43.6156,41.0203,43.0432,3315400.0],["2026-05-01",43.0432,45.6582,42.6979,43.6353,4906400.0],["2026-05-04",43.8129,46.2108,43.7093,44.4346,3288900.0],["2026-05-05",44.405,46.27,43.8326,45.0069,3538900.0],["2026-05-06",45.6384,46.1417,44.3754,44.4247,2893500.0],["2026-05-07",44.5234,45.0464,43.5662,43.8919,2062800.0],["2026-05-08",43.8721,44.5925,42.836,44.03,1931600.0],["2026-05-11",43.91,44.6,43.35,43.59,1976700.0],["2026-05-12",43.59,44.43,43.02,44.03,1779700.0],["2026-05-13",43.64,43.64,42.225,42.58,2200700.0],["2026-05-14",43.2,44.07,42.6,43.25,1388300.0],["2026-05-15",43.36,43.36,41.66,41.79,1618100.0],["2026-05-18",41.67,42.36,41.162,41.35,1510800.0],["2026-05-19",41.41,41.685,40.225,40.27,1616200.0],["2026-05-20",40.16,41.06,39.25,40.66,2077800.0],["2026-05-21",40.39,41.88,40.0,41.75,2581800.0],["2026-05-22",41.97,42.12,41.25,41.62,1785900.0],["2026-05-26",41.87,42.43,41.43,41.67,2789200.0],["2026-05-27",41.93,42.28,41.23,41.61,1863500.0],["2026-05-28",41.25,42.14,40.79,41.86,2599200.0],["2026-05-29",41.99,43.77,41.75,42.57,2673600.0],["2026-06-01",42.63,44.75,42.6,43.28,3647000.0],["2026-06-02",43.27,43.61,42.34,42.39,1669400.0],["2026-06-03",41.01,41.01,39.75,40.63,2679000.0],["2026-06-04",41.01,42.89,40.85,42.15,2347400.0],["2026-06-05",42.15,42.67,40.56,41.19,2659400.0],["2026-06-08",41.22,41.89,40.52,41.2,1715300.0],["2026-06-09",41.45,43.37,41.3,43.17,2874900.0],["2026-06-10",42.52,43.924,41.74,41.77,2172100.0],["2026-06-11",41.44,42.73,40.99,42.69,1721200.0],["2026-06-12",42.76,44.33,42.72,43.01,1841100.0],["2026-06-15",44.0,45.31,43.33,43.49,1530600.0],["2026-06-16",44.02,45.08,43.46,44.64,2769100.0],["2026-06-17",44.53,45.33,42.49,42.56,1809500.0],["2026-06-18",43.25,43.345,41.59,42.05,3281500.0],["2026-06-22",41.75,42.275,41.07,41.19,2010100.0],["2026-06-23",40.87,40.99,38.56,39.58,3505100.0],["2026-06-24",39.34,39.94,38.46,38.74,4211200.0],["2026-06-25",39.07,41.11,39.02,40.02,2906700.0],["2026-06-26",40.01,40.83,39.46,39.69,6057800.0],["2026-06-29",39.86,40.27,38.46,39.07,1782900.0],["2026-06-30",39.35,40.84,39.15,40.55,2206200.0],["2026-07-01",40.94,41.55,40.12,40.5,2374200.0],["2026-07-02",41.45,42.06,41.03,41.43,1683400.0],["2026-07-06",41.74,42.72,41.23,42.59,2102133.134153],["2026-07-07",42.51,42.89,42.17,42.42,1429332.70315],["2026-07-08",41.92,41.92,41.17,41.61,1358724.830022],["2026-07-09",41.53,43.215,41.38,42.63,1715212.265795],["2026-07-10",43.14,43.58,42.36,42.67,1245771.775507],["2026-07-13",42.56,42.88,41.95,42.48,1226321.521701],["2026-07-14",42.36,43.27,42.24,43.15,1276423.800961],["2026-07-15",43.94,45.945,43.77,44.49,2681369.142519],["2026-07-16",44.01,44.45,43.86,44.16,1209411.473558],["2026-07-17",43.41,44.49,43.255,43.74,1254741.776686],["2026-07-20",43.82,43.82,41.94,42.97,1699066.839538],["2026-07-21",42.78,43.5,42.655,42.84,1364733.239189],["2026-07-22",42.81,43.22,41.73,41.79,1117365.098513],["2026-07-23",41.08,42.74,40.92,42.03,2342916.565919],["2026-07-24",42.03,43.025,41.86,42.83,1441246.813692],["2026-07-27",43.62,44.04,42.8,42.96,1994597.040829],["2026-07-28",42.78,44.22,42.44,43.76,3246319.843241],["2026-07-29",43.39,43.585,42.015,42.16,1398842.976146],["2026-07-30",42.39,42.71,41.03,42.7,3051698.831091],["2026-07-31",43,43.815,42.375,43.66,2452286.659206],["2026-08-03",44.225,46.51,43.754,46.32,4745541.503916],["2026-08-04",47,49.91,47,48.98,4991657.181737],["2026-08-05",49.51,49.75,47.51,47.91,3917667.617129],["2026-08-06",48.71,48.71,47.53,48.51,2892920.307883],["2026-08-07",48.59,50.34,48.4,48.99,4221069.076866],["2026-08-10",48.79,49.27,48.25,48.93,283551.100646],["2026-08-11",49.69,51.34,48.75,50.6,2839593.385037],["2026-08-12",50.77,51.35,49.79,50.88,4522334.611229],["2026-08-13",51.17,55.3,50,55.21,5873681.038135],["2026-08-14",55.29,55.5,52.56,53.03,6618235.256576]]}