{"t":"GTLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-14",94.25,105.99,93.11,103.89,8550900.0],["2021-10-15",105.0,115.46,93.5,115.0,4954000.0],["2021-10-18",114.35,114.49,103.01,105.52,1803400.0],["2021-10-19",105.78,109.82,99.55,107.72,1498600.0],["2021-10-20",110.34,110.34,100.12,105.56,2346500.0],["2021-10-21",109.0,113.46,104.0,112.67,1113700.0],["2021-10-22",106.17,120.97,105.5,120.03,892300.0],["2021-10-25",122.96,132.345,121.54,121.9,585100.0],["2021-10-26",125.25,125.36,107.84,108.94,922300.0],["2021-10-27",109.0,113.574,105.2,105.21,390200.0],["2021-10-28",105.5,109.906,103.12,107.8,479600.0],["2021-10-29",108.25,112.51,108.01,112.2,310200.0],["2021-11-01",113.65,116.72,111.515,115.72,427400.0],["2021-11-02",115.72,119.613,115.72,119.01,240900.0],["2021-11-03",119.0,119.5,113.02,113.75,151500.0],["2021-11-04",114.38,120.87,113.916,119.03,372900.0],["2021-11-05",119.5,128.0,119.5,123.54,345600.0],["2021-11-08",126.0,134.3,125.53,130.88,521600.0],["2021-11-09",132.0,137.0,123.62,130.81,610200.0],["2021-11-10",130.78,132.99,127.0,128.66,375400.0],["2021-11-11",129.98,134.04,121.13,121.74,321900.0],["2021-11-12",122.95,130.27,122.76,125.0,255400.0],["2021-11-15",127.42,127.57,117.01,119.55,283500.0],["2021-11-16",120.0,124.33,117.52,121.63,303700.0],["2021-11-17",121.0,124.28,117.52,119.05,350800.0],["2021-11-18",119.1,120.8,113.261,115.56,307900.0],["2021-11-19",114.53,116.41,110.6,112.01,523900.0],["2021-11-22",113.0,114.99,101.68,102.55,621100.0],["2021-11-23",101.91,103.47,94.51,94.79,1186000.0],["2021-11-24",94.45,99.99,91.05,96.85,1071900.0],["2021-11-26",96.09,98.535,93.518,95.99,418300.0],["2021-11-29",96.64,100.09,94.15,100.02,502000.0],["2021-11-30",100.0,101.29,93.51,96.54,683200.0],["2021-12-01",98.32,99.0,88.26,89.32,947000.0],["2021-12-02",90.0,94.0,87.53,91.23,404800.0],["2021-12-03",92.66,93.69,82.18,88.0,617700.0],["2021-12-06",89.075,91.95,83.7,89.16,804200.0],["2021-12-07",89.0,89.62,77.55,81.74,2959700.0],["2021-12-08",81.0,86.782,80.0,84.32,1465700.0],["2021-12-09",77.506,81.48,75.0,76.92,3204200.0],["2021-12-10",76.4,77.93,70.82,75.0,1649300.0],["2021-12-13",74.74,75.62,72.31,72.75,996100.0],["2021-12-14",71.38,78.55,70.0,77.16,1304700.0],["2021-12-15",77.0,82.21,75.206,82.1,1113400.0],["2021-12-16",82.1,85.25,75.06,77.11,1124000.0],["2021-12-17",75.83,87.13,73.74,85.69,2413800.0],["2021-12-20",84.9,93.67,82.825,92.86,1795300.0],["2021-12-21",93.2,95.0,87.42,94.84,965900.0],["2021-12-22",93.64,97.82,92.09,93.72,859600.0],["2021-12-23",93.72,97.295,89.19,94.27,590200.0],["2021-12-27",94.0,97.66,92.39,94.21,729700.0],["2021-12-28",93.45,94.88,91.18,92.35,434000.0],["2021-12-29",91.16,92.255,88.3,90.85,374600.0],["2021-12-30",90.0,91.155,86.52,89.21,501900.0],["2021-12-31",88.43,90.75,85.24,87.0,563900.0],["2022-01-03",87.45,88.17,79.74,80.57,761700.0],["2022-01-04",80.21,80.54,72.5,77.99,1599400.0],["2022-01-05",77.01,77.1,66.78,68.87,1552800.0],["2022-01-06",70.18,73.99,67.0,69.94,1180500.0],["2022-01-07",69.94,74.04,68.05,70.69,503900.0],["2022-01-10",69.31,73.38,65.24,72.9,1277800.0],["2022-01-11",72.13,75.433,70.58,73.84,581900.0],["2022-01-12",73.84,75.06,70.2,70.97,703200.0],["2022-01-13",71.16,71.16,65.03,65.53,820000.0],["2022-01-14",65.34,66.67,63.3,64.06,1270200.0],["2022-01-18",63.01,65.06,59.94,60.22,1265900.0],["2022-01-19",61.23,62.99,58.91,59.38,879200.0],["2022-01-20",59.68,63.63,59.68,61.04,1126600.0],["2022-01-21",60.12,61.7,56.02,59.91,1629100.0],["2022-01-24",57.94,60.29,53.135,60.12,1936200.0],["2022-01-25",58.11,60.95,54.14,55.7,941500.0],["2022-01-26",57.25,63.99,56.64,57.74,1344600.0],["2022-01-27",62.01,63.11,59.618,60.4,1324200.0],["2022-01-28",60.4,62.0,56.23,60.99,1290200.0],["2022-01-31",61.42,64.84,61.155,64.01,571500.0],["2022-02-01",64.567,69.07,63.755,67.56,664100.0],["2022-02-02",67.7,68.32,62.99,64.02,588700.0],["2022-02-03",62.58,63.95,61.01,61.61,483800.0],["2022-02-04",63.0,73.07,62.62,72.4,1303900.0],["2022-02-07",71.7,76.05,70.504,72.21,837700.0],["2022-02-08",71.4,75.0,68.76,74.4,612900.0],["2022-02-09",75.0,79.21,72.15,78.7,685700.0],["2022-02-10",77.42,80.84,75.42,75.98,754900.0],["2022-02-11",75.85,77.88,69.99,71.9,489000.0],["2022-02-14",73.08,76.29,71.48,71.56,530800.0],["2022-02-15",72.78,76.48,72.39,75.5,502700.0],["2022-02-16",74.34,75.2,71.625,72.91,379300.0],["2022-02-17",71.85,72.84,65.04,66.81,915800.0],["2022-02-18",66.49,67.71,60.21,61.28,1402800.0],["2022-02-22",61.02,61.77,56.99,58.55,840400.0],["2022-02-23",59.16,59.89,54.73,54.99,976500.0],["2022-02-24",52.79,58.25,52.01,58.15,1035900.0],["2022-02-25",58.78,58.78,53.655,56.87,964600.0],["2022-02-28",56.8,60.865,55.49,58.27,857500.0],["2022-03-01",57.96,58.675,52.01,54.39,1185400.0],["2022-03-02",54.78,56.14,52.4,55.48,488800.0],["2022-03-03",55.33,55.33,47.73,48.99,912000.0],["2022-03-04",48.77,50.0,43.12,44.74,1433200.0],["2022-03-07",45.3,45.74,37.805,37.85,2400600.0],["2022-03-08",37.87,42.33,36.693,39.5,2215700.0],["2022-03-09",41.06,43.285,40.15,40.6,703400.0],["2022-03-10",39.69,40.5,36.3,39.33,1062900.0],["2022-03-11",40.58,40.65,35.12,35.5,1047900.0],["2022-03-14",35.12,35.34,30.74,33.1,3481900.0],["2022-03-15",39.0,40.9,33.61,35.67,6260200.0],["2022-03-16",37.3,47.32,36.61,42.74,4373000.0],["2022-03-17",42.55,50.67,40.77,49.4,4598300.0],["2022-03-18",48.1,65.27,48.1,62.79,5196200.0],["2022-03-21",61.19,62.99,56.51,57.05,2378800.0],["2022-03-22",57.2,60.93,55.06,56.97,1861700.0],["2022-03-23",55.87,58.335,53.32,54.19,1638200.0],["2022-03-24",54.8,55.74,51.61,52.76,1437300.0],["2022-03-25",53.0,53.0,48.01,50.55,1816900.0],["2022-03-28",50.18,55.74,49.34,53.76,2073200.0],["2022-03-29",55.02,58.53,54.15,57.63,2186600.0],["2022-03-30",57.56,59.5,53.17,53.9,1197100.0],["2022-03-31",53.76,56.245,52.16,54.45,1115300.0],["2022-04-01",54.42,57.5,52.26,54.68,1272600.0],["2022-04-04",54.89,60.59,54.89,58.92,1816900.0],["2022-04-05",59.52,59.59,55.01,57.29,1262600.0],["2022-04-06",54.91,55.57,49.16,53.54,1741700.0],["2022-04-07",53.17,55.989,49.32,49.87,1450400.0],["2022-04-08",49.24,49.79,45.93,47.72,1331300.0],["2022-04-11",46.32,49.015,44.16,46.35,1606800.0],["2022-04-12",48.78,50.34,46.59,47.03,1644900.0],["2022-04-13",47.28,51.33,46.7,50.86,1403200.0],["2022-04-14",50.53,51.54,49.0,50.46,1499300.0],["2022-04-18",49.36,52.398,48.26,50.5,1306300.0],["2022-04-19",49.3,56.21,49.3,54.61,1739200.0],["2022-04-20",54.97,55.28,51.29,54.01,1015800.0],["2022-04-21",54.71,57.47,47.043,48.13,2169300.0],["2022-04-22",47.57,50.05,46.47,48.16,1075900.0],["2022-04-25",48.78,54.33,48.16,53.59,1562000.0],["2022-04-26",53.25,53.25,49.91,50.97,1204600.0],["2022-04-27",50.9,54.52,48.9,50.26,1184700.0],["2022-04-28",50.54,52.45,46.06,51.34,1440500.0],["2022-04-29",51.21,53.46,47.66,47.93,651800.0],["2022-05-02",47.89,51.17,47.07,50.62,798500.0],["2022-05-03",50.56,53.91,48.14,48.8,827000.0],["2022-05-04",48.75,54.78,45.45,54.08,1337200.0],["2022-05-05",51.81,53.89,46.755,47.79,1378200.0],["2022-05-06",46.95,47.465,40.5,42.37,2425300.0],["2022-05-09",40.75,41.9,36.11,36.92,2369000.0],["2022-05-10",39.29,40.63,33.0,36.76,3761900.0],["2022-05-11",35.4,37.24,34.35,34.48,2394000.0],["2022-05-12",33.94,38.32,32.12,37.85,2210000.0],["2022-05-13",40.23,46.37,40.1,44.54,2163100.0],["2022-05-16",43.51,44.94,39.45,39.86,1613700.0],["2022-05-17",41.36,41.93,36.08,40.21,1729800.0],["2022-05-18",39.74,41.45,37.08,37.7,991500.0],["2022-05-19",37.86,40.85,37.164,39.03,1556600.0],["2022-05-20",40.1,40.36,35.105,37.75,1465900.0],["2022-05-23",38.01,39.02,36.255,37.88,925900.0],["2022-05-24",36.5,36.8,33.0,34.84,1002800.0],["2022-05-25",34.75,37.67,34.745,37.09,1308800.0],["2022-05-26",37.07,42.47,36.14,40.07,1823600.0],["2022-05-27",40.66,43.26,40.07,42.94,1143100.0],["2022-05-31",42.69,43.47,38.68,38.94,1800700.0],["2022-06-01",39.54,41.319,38.01,38.33,808300.0],["2022-06-02",38.32,44.97,38.16,44.9,1725600.0],["2022-06-03",43.01,43.75,40.28,40.93,1650300.0],["2022-06-06",42.25,42.55,38.75,39.84,3063300.0],["2022-06-07",44.13,51.98,43.65,51.0,8332400.0],["2022-06-08",51.05,54.5,49.49,50.35,2797300.0],["2022-06-09",49.5,51.78,47.79,49.16,1799500.0],["2022-06-10",46.86,47.81,42.82,44.95,2431400.0],["2022-06-13",41.59,44.4,40.13,42.52,1985100.0],["2022-06-14",42.74,45.635,41.296,45.14,1715100.0],["2022-06-15",45.13,49.65,44.58,47.84,2650200.0],["2022-06-16",45.08,46.56,43.15,43.93,1845800.0],["2022-06-17",44.1,46.24,43.13,44.01,3670000.0],["2022-06-21",44.98,47.89,44.98,46.73,1786300.0],["2022-06-22",45.23,49.96,45.04,47.88,1635500.0],["2022-06-23",48.25,54.06,46.26,52.93,2307300.0],["2022-06-24",53.73,55.44,51.84,54.36,2104100.0],["2022-06-27",57.66,57.95,52.6,53.96,1768200.0],["2022-06-28",53.62,55.195,50.9,51.63,1383300.0],["2022-06-29",51.13,53.64,50.03,53.42,1433700.0],["2022-06-30",52.76,54.55,49.48,53.14,1690000.0],["2022-07-01",52.78,55.039,51.25,54.35,1754500.0],["2022-07-05",53.42,60.36,52.88,59.15,2379600.0],["2022-07-06",57.71,58.02,54.73,56.01,3391300.0],["2022-07-07",56.6,59.34,55.56,59.09,2271200.0],["2022-07-08",57.28,59.235,54.79,57.82,1908800.0],["2022-07-11",56.61,57.9,54.5,57.37,985800.0],["2022-07-12",57.28,59.54,52.74,54.23,1828600.0],["2022-07-13",53.07,56.6,51.54,55.72,1259800.0],["2022-07-14",55.4,55.62,53.04,53.96,724000.0],["2022-07-15",54.89,56.37,52.78,56.34,1231700.0],["2022-07-18",57.55,59.9,57.08,58.2,1936200.0],["2022-07-19",58.4,59.4,56.43,57.4,1433100.0],["2022-07-20",57.5,60.822,56.76,57.51,2026000.0],["2022-07-21",57.28,58.33,55.69,58.28,1183100.0],["2022-07-22",58.69,59.39,56.74,57.8,1703100.0],["2022-07-25",57.56,58.144,54.471,55.56,974100.0],["2022-07-26",55.51,55.51,51.38,52.31,1205100.0],["2022-07-27",54.04,55.14,52.64,54.97,1441500.0],["2022-07-28",54.82,56.4,53.04,55.5,906600.0],["2022-07-29",56.05,57.5,54.42,57.4,1023900.0],["2022-08-01",56.82,60.29,55.99,58.3,1484100.0],["2022-08-02",57.48,61.49,57.11,60.34,1673500.0],["2022-08-03",61.315,63.495,60.15,62.72,1529600.0],["2022-08-04",63.09,64.31,60.94,63.33,1327700.0],["2022-08-05",61.48,66.515,61.01,65.83,1744000.0],["2022-08-08",66.06,69.18,65.84,66.62,2248400.0],["2022-08-09",65.095,66.24,62.82,65.47,2077500.0],["2022-08-10",68.01,69.872,67.38,68.33,1350200.0],["2022-08-11",69.98,70.96,67.21,68.64,2484500.0],["2022-08-12",69.2,69.54,67.46,69.16,720600.0],["2022-08-15",69.04,70.45,68.18,69.94,807400.0],["2022-08-16",68.62,68.62,65.765,67.59,2660000.0],["2022-08-17",65.62,67.17,63.745,65.12,1694100.0],["2022-08-18",65.0,65.37,62.54,64.13,842400.0],["2022-08-19",62.61,62.69,60.17,61.07,1008200.0],["2022-08-22",59.51,60.17,57.53,59.31,1277500.0],["2022-08-23",59.75,62.555,59.07,62.06,1413600.0],["2022-08-24",61.86,65.3,60.975,63.56,1099000.0],["2022-08-25",64.58,66.23,63.87,65.5,949100.0],["2022-08-26",65.08,65.81,62.6,64.43,1010600.0],["2022-08-29",62.48,64.8,62.48,62.75,1046000.0],["2022-08-30",63.27,63.574,60.63,62.33,1382400.0],["2022-08-31",64.48,64.49,59.6,59.87,1387300.0],["2022-09-01",57.73,57.815,48.0,50.53,4326200.0],["2022-09-02",51.92,51.98,47.57,48.31,2404300.0],["2022-09-06",48.93,49.686,46.39,47.4,3432500.0],["2022-09-07",47.96,54.36,46.7,54.16,4362400.0],["2022-09-08",53.91,57.59,52.28,55.28,2423100.0],["2022-09-09",55.96,58.22,55.951,57.98,1651300.0],["2022-09-12",57.76,61.99,57.51,61.71,1718800.0],["2022-09-13",58.46,61.285,57.96,58.23,2578300.0],["2022-09-14",57.9,62.12,56.715,61.21,2047700.0],["2022-09-15",59.01,61.83,58.07,60.21,3360000.0],["2022-09-16",58.33,58.644,55.39,57.38,4208800.0],["2022-09-19",56.11,57.0,53.68,55.29,1711000.0],["2022-09-20",54.08,55.08,53.31,54.14,1479700.0],["2022-09-21",54.53,57.354,53.671,55.21,2385200.0],["2022-09-22",55.5,55.6,49.95,50.83,2301800.0],["2022-09-23",49.6,51.15,46.78,47.9,2746800.0],["2022-09-26",47.41,48.96,47.08,47.32,1339400.0],["2022-09-27",49.03,51.17,48.63,50.5,1882800.0],["2022-09-28",50.33,53.3,49.95,52.88,1817900.0],["2022-09-29",51.32,52.89,50.73,52.53,1334700.0],["2022-09-30",52.3,54.8,51.17,51.22,1240500.0],["2022-10-03",51.41,52.99,50.37,51.22,1454900.0],["2022-10-04",53.61,54.639,52.62,54.46,1663000.0],["2022-10-05",52.81,54.75,51.74,54.36,791800.0],["2022-10-06",53.46,57.09,53.46,56.76,1586100.0],["2022-10-07",55.095,55.98,51.755,53.14,910200.0],["2022-10-10",53.06,53.235,48.59,49.56,1130200.0],["2022-10-11",49.47,49.96,47.34,48.47,1076500.0],["2022-10-12",48.19,48.805,46.125,47.52,1102400.0],["2022-10-13",45.0,49.04,41.67,47.6,2238000.0],["2022-10-14",49.09,49.76,41.74,41.93,2754600.0],["2022-10-17",44.0,46.21,43.459,45.02,1222500.0],["2022-10-18",47.42,48.82,46.91,48.26,1556000.0],["2022-10-19",46.83,47.63,44.54,45.48,1281900.0],["2022-10-20",45.58,49.6,45.58,46.87,1208200.0],["2022-10-21",46.01,48.315,43.05,48.0,1779100.0],["2022-10-24",48.0,49.535,45.985,48.87,1063600.0],["2022-10-25",49.65,52.39,49.575,51.13,1493600.0],["2022-10-26",48.58,51.43,47.58,47.74,1407900.0],["2022-10-27",48.46,51.59,48.06,49.78,1277500.0],["2022-10-28",49.3,49.91,47.36,49.05,1078900.0],["2022-10-31",47.96,49.93,47.56,48.46,775500.0],["2022-11-01",49.83,50.15,46.28,46.74,838300.0],["2022-11-02",46.45,46.45,41.62,41.89,1709900.0],["2022-11-03",41.28,44.4,41.11,41.6,1210500.0],["2022-11-04",38.59,40.38,34.77,36.71,4287500.0],["2022-11-07",36.92,37.09,34.34,35.94,2606700.0],["2022-11-08",35.88,38.14,35.11,36.44,1275000.0],["2022-11-09",36.5,36.63,33.875,34.22,1541200.0],["2022-11-10",37.93,43.17,36.71,42.99,4112700.0],["2022-11-11",43.6,47.385,42.69,45.96,1799400.0],["2022-11-14",45.325,47.2,44.597,45.24,1295800.0],["2022-11-15",47.46,49.72,46.95,47.64,1408500.0],["2022-11-16",47.41,48.24,43.58,43.79,1875800.0],["2022-11-17",41.97,42.457,40.3,41.07,1436100.0],["2022-11-18",42.81,42.988,39.45,40.06,1239900.0],["2022-11-21",39.5,39.5,37.37,38.22,1567800.0],["2022-11-22",38.0,38.05,36.64,37.84,1088500.0],["2022-11-23",38.0,40.31,37.36,39.71,1647400.0],["2022-11-25",39.18,39.84,38.88,39.4,226400.0],["2022-11-28",38.67,40.0,38.63,38.85,676800.0],["2022-11-29",39.61,40.19,37.9,38.39,1061700.0],["2022-11-30",38.09,39.735,36.2,39.55,2129300.0],["2022-12-01",39.31,43.36,39.053,42.94,2763200.0],["2022-12-02",41.24,42.77,40.19,41.27,1458900.0],["2022-12-05",41.22,43.16,37.61,38.33,5519300.0],["2022-12-06",43.855,44.77,40.05,41.95,11580200.0],["2022-12-07",42.71,43.85,41.0,42.78,3886400.0],["2022-12-08",43.0,48.45,41.46,47.43,4017500.0],["2022-12-09",46.51,48.7,46.03,46.37,1604700.0],["2022-12-12",46.5,49.32,46.5,49.24,1887600.0],["2022-12-13",51.69,52.32,48.11,49.29,4020300.0],["2022-12-14",48.68,51.49,48.33,49.7,2597700.0],["2022-12-15",48.05,50.5,47.88,48.83,1834200.0],["2022-12-16",48.43,50.38,47.77,49.77,3018800.0],["2022-12-19",49.12,49.16,44.7,45.18,2482200.0],["2022-12-20",44.43,46.63,43.88,46.46,1952200.0],["2022-12-21",46.46,49.05,46.0,48.13,1003600.0],["2022-12-22",46.66,47.15,44.96,45.87,1194700.0],["2022-12-23",45.58,46.24,43.55,46.13,957100.0],["2022-12-27",45.14,45.34,43.51,43.95,1651000.0],["2022-12-28",43.41,44.0,42.3,43.46,1157600.0],["2022-12-29",44.2,46.44,43.52,45.95,1355000.0],["2022-12-30",44.69,46.8,44.587,45.44,1108200.0],["2023-01-03",46.92,46.92,43.835,43.93,1352700.0],["2023-01-04",44.1,44.495,42.355,42.57,1502200.0],["2023-01-05",41.66,41.66,37.81,38.21,2685000.0],["2023-01-06",38.89,39.46,37.345,38.73,1620300.0],["2023-01-09",39.78,42.215,39.5,40.16,1575600.0],["2023-01-10",39.75,41.16,38.83,41.02,1654500.0],["2023-01-11",41.39,43.64,40.71,43.45,1605100.0],["2023-01-12",43.75,44.6,41.85,44.54,1480700.0],["2023-01-13",43.49,45.38,43.34,44.97,1301600.0],["2023-01-17",44.82,48.0,43.87,46.92,1746000.0],["2023-01-18",47.75,48.7,46.42,46.56,1373000.0],["2023-01-19",45.75,46.46,44.18,44.21,1256600.0],["2023-01-20",44.87,46.485,43.884,46.27,1357000.0],["2023-01-23",47.11,49.15,46.31,48.87,1445800.0],["2023-01-24",48.12,49.39,46.4,47.35,1074400.0],["2023-01-25",45.25,48.26,43.27,47.4,1273600.0],["2023-01-26",49.0,50.39,47.42,49.65,1684000.0],["2023-01-27",49.04,52.9,48.6,51.8,2368600.0],["2023-01-30",50.43,51.03,48.43,48.63,1384500.0],["2023-01-31",49.04,50.76,48.83,49.41,1237800.0],["2023-02-01",49.97,54.71,49.41,54.15,1980500.0],["2023-02-02",55.11,58.7,54.5,58.57,2967600.0],["2023-02-03",54.15,56.0,51.6,52.2,3775300.0],["2023-02-06",50.81,53.0,49.755,50.23,1427800.0],["2023-02-07",50.3,52.6,48.705,52.16,2297300.0],["2023-02-08",52.5,52.6,47.83,49.23,2966300.0],["2023-02-09",46.7,47.64,42.18,42.305,9357600.0],["2023-02-10",41.4,43.7,41.3,41.57,3115200.0],["2023-02-13",42.02,44.49,41.83,43.24,2518500.0],["2023-02-14",42.5,47.37,41.99,47.26,2653400.0],["2023-02-15",47.25,49.53,46.295,49.23,1873600.0],["2023-02-16",47.66,49.58,46.68,47.25,2031800.0],["2023-02-17",46.28,46.45,44.97,45.45,1452000.0],["2023-02-21",44.6,45.17,43.74,44.19,1308200.0],["2023-02-22",44.27,44.65,42.778,44.32,1319700.0],["2023-02-23",45.18,45.18,43.59,44.77,1081300.0],["2023-02-24",43.76,44.405,42.535,43.36,838600.0],["2023-02-27",44.38,44.503,43.39,43.68,697500.0],["2023-02-28",43.91,44.6,43.58,44.04,1191800.0],["2023-03-01",44.12,45.185,42.74,42.82,1397300.0],["2023-03-02",42.43,52.99,41.84,49.98,9087600.0],["2023-03-03",49.81,52.66,49.52,52.26,3009300.0],["2023-03-06",53.44,53.44,50.2,51.19,1674500.0],["2023-03-07",51.19,52.12,49.8,49.84,1430400.0],["2023-03-08",49.74,50.64,49.265,50.03,1156400.0],["2023-03-09",50.5,51.01,46.97,47.37,1585100.0],["2023-03-10",46.78,46.855,42.62,44.355,2485600.0],["2023-03-13",42.82,45.55,41.6,44.6,6473800.0],["2023-03-14",30.98,34.31,30.92,33.96,20271200.0],["2023-03-15",33.65,34.19,31.79,33.45,6141700.0],["2023-03-16",34.31,36.34,34.13,35.22,5654300.0],["2023-03-17",35.2,37.59,34.35,36.92,4613200.0],["2023-03-20",36.565,37.76,35.54,36.25,2985700.0],["2023-03-21",36.57,39.053,36.52,37.98,2208800.0],["2023-03-22",37.86,37.86,35.7,36.17,3293400.0],["2023-03-23",37.0,38.02,35.65,36.93,3516400.0],["2023-03-24",36.82,37.1,33.49,33.74,4367300.0],["2023-03-27",34.14,34.55,33.17,33.94,2583400.0],["2023-03-28",33.5,34.065,32.62,33.9,2682700.0],["2023-03-29",33.78,34.13,32.77,33.58,2168100.0],["2023-03-30",33.96,34.37,32.91,33.01,2214200.0],["2023-03-31",32.88,35.29,32.46,34.29,3356800.0],["2023-04-03",33.86,34.38,33.223,34.34,2444800.0],["2023-04-04",34.49,35.2,33.75,34.23,2540800.0],["2023-04-05",33.98,34.15,32.51,33.34,2710900.0],["2023-04-06",33.07,33.63,32.67,33.4,1698000.0],["2023-04-10",32.95,33.69,32.32,33.58,2051700.0],["2023-04-11",33.22,33.63,32.75,33.09,2136800.0],["2023-04-12",33.6,34.77,33.485,33.87,1763600.0],["2023-04-13",34.26,34.46,33.07,33.13,1732400.0],["2023-04-14",32.95,32.968,31.81,32.34,3414500.0],["2023-04-17",32.46,33.56,32.28,32.77,1671100.0],["2023-04-18",32.9,33.29,32.13,32.92,1529200.0],["2023-04-19",32.54,33.13,32.185,32.98,1555700.0],["2023-04-20",32.45,32.92,32.04,32.53,1474300.0],["2023-04-21",32.66,33.75,32.37,32.93,1757400.0],["2023-04-24",32.82,33.0,32.16,32.54,1364100.0],["2023-04-25",32.37,32.68,30.54,30.64,2243700.0],["2023-04-26",31.51,32.5,30.71,30.85,2668100.0],["2023-04-27",31.15,31.52,30.42,31.28,2025900.0],["2023-04-28",30.93,31.16,30.02,30.36,2280700.0],["2023-05-01",30.3,30.38,29.37,29.93,1905100.0],["2023-05-02",29.91,30.35,29.49,29.56,1796000.0],["2023-05-03",29.38,29.55,27.81,28.22,4626900.0],["2023-05-04",28.26,28.36,26.24,26.77,7448500.0],["2023-05-05",27.05,28.425,26.83,27.71,2700000.0],["2023-05-08",28.64,30.21,28.48,30.21,2481300.0],["2023-05-09",29.85,32.31,29.809,31.08,2873600.0],["2023-05-10",31.6,32.0,29.775,30.3,2504100.0],["2023-05-11",29.99,30.25,28.615,29.02,2958900.0],["2023-05-12",29.07,29.265,28.39,28.74,1440300.0],["2023-05-15",29.0,30.8,28.88,30.72,1286700.0],["2023-05-16",30.43,30.825,29.9,30.33,1398000.0],["2023-05-17",30.4,31.99,30.1,31.81,1373500.0],["2023-05-18",31.75,32.64,31.561,32.55,1253800.0],["2023-05-19",32.09,33.55,31.78,32.67,2454100.0],["2023-05-22",32.85,35.505,32.67,34.62,3016300.0],["2023-05-23",34.56,35.54,33.95,34.05,1362200.0],["2023-05-24",33.76,34.46,33.5,34.17,1211100.0],["2023-05-25",34.62,35.22,32.655,32.99,2006000.0],["2023-05-26",33.21,35.33,33.06,34.65,2288000.0],["2023-05-30",35.94,36.38,34.62,35.75,2173100.0],["2023-05-31",35.25,37.4,35.2,36.96,3177600.0],["2023-06-01",36.09,36.746,35.77,35.94,2274600.0],["2023-06-02",36.5,36.71,33.55,33.73,4363400.0],["2023-06-05",34.0,35.68,33.09,35.4,8063200.0],["2023-06-06",45.44,47.1,42.06,46.44,20073100.0],["2023-06-07",46.76,49.78,46.05,47.08,6777000.0],["2023-06-08",46.43,48.2,45.3,45.86,4344600.0],["2023-06-09",46.61,48.73,46.21,47.18,3197600.0],["2023-06-12",47.51,49.18,46.94,49.11,2295000.0],["2023-06-13",49.5,50.95,48.55,50.68,2785700.0],["2023-06-14",50.225,52.38,49.44,50.81,4349100.0],["2023-06-15",49.55,53.65,49.5,53.44,3496200.0],["2023-06-16",53.6,53.79,50.58,51.24,3012400.0],["2023-06-20",50.182,50.75,48.37,49.56,3046700.0],["2023-06-21",48.44,48.6,46.26,46.78,4598900.0],["2023-06-22",46.74,49.66,46.46,49.62,3006700.0],["2023-06-23",49.37,50.31,48.47,48.66,6299500.0],["2023-06-26",47.94,50.41,47.62,49.06,1834500.0],["2023-06-27",49.71,49.95,48.55,49.18,1408500.0],["2023-06-28",48.08,50.62,48.05,49.72,2060800.0],["2023-06-29",49.95,51.258,48.88,49.5,2089500.0],["2023-06-30",50.03,51.45,50.03,51.11,1790900.0],["2023-07-03",51.3,51.69,50.34,50.75,586000.0],["2023-07-05",50.24,50.94,49.65,50.68,1111600.0],["2023-07-06",49.56,50.16,48.44,49.74,1328700.0],["2023-07-07",50.0,50.58,48.8,48.94,1259700.0],["2023-07-10",48.57,50.925,48.25,50.35,1603400.0],["2023-07-11",50.73,51.99,49.88,51.12,1618200.0],["2023-07-12",52.17,53.655,51.23,52.9,3039700.0],["2023-07-13",53.77,54.5,53.43,54.12,1841600.0],["2023-07-14",54.07,54.34,51.89,52.09,1889100.0],["2023-07-17",52.34,53.94,51.1,52.99,1770800.0],["2023-07-18",53.6,54.525,52.62,53.96,1675700.0],["2023-07-19",52.75,54.6,52.02,52.18,3683000.0],["2023-07-20",51.49,52.225,49.6,49.71,1687800.0],["2023-07-21",50.12,51.396,49.75,50.0,1006400.0],["2023-07-24",50.18,50.64,48.53,49.28,894300.0],["2023-07-25",50.05,50.31,48.685,48.87,936700.0],["2023-07-26",48.13,49.1,47.3,48.43,845500.0],["2023-07-27",49.74,49.97,46.39,46.875,2359700.0],["2023-07-28",48.08,49.32,47.34,47.98,980900.0],["2023-07-31",48.59,50.665,48.59,49.63,1204300.0],["2023-08-01",48.83,49.001,47.78,48.5,841100.0],["2023-08-02",47.25,47.49,45.09,45.965,1114600.0],["2023-08-03",45.69,47.18,45.6,47.05,1104000.0],["2023-08-04",48.2,49.34,47.26,47.57,1197500.0],["2023-08-07",47.19,47.745,45.96,47.4,1173200.0],["2023-08-08",47.17,47.17,44.33,45.45,1758500.0],["2023-08-09",45.38,45.595,44.01,44.49,992900.0],["2023-08-10",44.67,45.205,42.98,43.48,1871500.0],["2023-08-11",42.83,44.18,42.66,43.97,1078500.0],["2023-08-14",44.38,46.06,43.39,45.78,1305600.0],["2023-08-15",45.77,45.77,44.685,45.21,1103400.0],["2023-08-16",45.19,46.21,44.58,45.41,994800.0],["2023-08-17",45.36,45.36,42.67,43.01,1306800.0],["2023-08-18",42.09,44.45,41.61,44.36,1214900.0],["2023-08-21",44.57,45.19,43.67,44.21,914700.0],["2023-08-22",44.94,45.78,44.14,44.97,1289300.0],["2023-08-23",45.16,46.64,44.48,46.41,1000400.0],["2023-08-24",46.94,47.08,43.88,43.95,897600.0],["2023-08-25",43.87,45.33,43.58,45.19,771300.0],["2023-08-28",45.28,45.72,44.575,45.07,580800.0],["2023-08-29",45.1,46.65,44.75,45.99,1046700.0],["2023-08-30",45.7,46.36,45.385,46.09,911300.0],["2023-08-31",46.55,47.7,46.385,47.37,1241000.0],["2023-09-01",48.02,49.53,47.654,49.17,2186700.0],["2023-09-05",49.6,50.23,48.57,49.74,4660400.0],["2023-09-06",52.14,54.38,48.67,49.99,6531000.0],["2023-09-07",48.89,52.58,48.595,51.94,3096100.0],["2023-09-08",51.48,53.146,50.875,52.35,2074300.0],["2023-09-11",52.74,53.48,51.59,52.73,2166600.0],["2023-09-12",53.63,53.928,51.93,52.35,1787100.0],["2023-09-13",50.15,51.83,50.1,50.98,2862700.0],["2023-09-14",50.98,51.22,49.32,49.93,3017600.0],["2023-09-15",49.44,49.515,47.83,48.8,7152700.0],["2023-09-18",47.9,48.43,47.53,48.09,2503100.0],["2023-09-19",47.81,48.0,46.72,47.72,1527400.0],["2023-09-20",47.55,49.05,47.35,47.42,1386800.0],["2023-09-21",46.48,46.59,44.84,44.85,1984300.0],["2023-09-22",45.07,45.396,44.32,45.0,1030600.0],["2023-09-25",44.45,45.54,43.64,43.84,1742000.0],["2023-09-26",43.31,44.02,41.69,42.15,2299400.0],["2023-09-27",42.6,43.73,42.06,42.94,2696800.0],["2023-09-28",42.61,44.9,42.16,43.99,1195400.0],["2023-09-29",44.79,46.29,44.79,45.22,1433000.0],["2023-10-02",45.06,46.29,44.7,46.02,1177700.0],["2023-10-03",45.49,45.93,42.93,43.38,1509400.0],["2023-10-04",44.31,45.03,43.89,44.74,1252400.0],["2023-10-05",44.98,45.378,43.155,44.54,1249200.0],["2023-10-06",43.44,46.97,43.44,46.42,1782600.0],["2023-10-09",45.07,46.86,44.8,46.48,993600.0],["2023-10-10",46.69,48.74,46.6,47.69,1150900.0],["2023-10-11",48.05,48.74,47.77,48.34,1050500.0],["2023-10-12",48.38,48.92,46.62,47.73,902500.0],["2023-10-13",47.66,47.909,45.45,45.69,1163500.0],["2023-10-16",45.82,47.57,45.27,46.92,1301500.0],["2023-10-17",45.79,49.8,45.79,48.38,2003700.0],["2023-10-18",47.92,48.77,46.135,46.54,1113400.0],["2023-10-19",46.99,48.14,46.595,46.73,1022400.0],["2023-10-20",46.6,46.8,43.83,44.32,1330200.0],["2023-10-23",43.5,45.12,42.62,44.4,891000.0],["2023-10-24",45.0,46.52,44.965,45.88,1129200.0],["2023-10-25",45.93,46.085,41.97,42.3,1168500.0],["2023-10-26",42.2,43.19,41.16,41.27,1606100.0],["2023-10-27",41.88,42.955,41.38,42.24,1350600.0],["2023-10-30",43.06,43.145,41.44,41.86,928900.0],["2023-10-31",42.09,43.35,41.69,43.28,916000.0],["2023-11-01",43.28,43.98,41.27,42.03,1529000.0],["2023-11-02",42.7,44.45,41.56,41.65,2132500.0],["2023-11-03",41.43,42.72,40.85,42.36,3046900.0],["2023-11-06",42.66,43.1,40.19,41.48,1519300.0],["2023-11-07",43.25,45.73,42.04,44.55,2399300.0],["2023-11-08",44.58,44.95,43.59,44.74,1080000.0],["2023-11-09",45.3,45.49,43.19,43.27,1245200.0],["2023-11-10",43.32,44.82,43.145,44.61,902900.0],["2023-11-13",45.42,45.925,44.88,45.21,936100.0],["2023-11-14",47.0,49.54,46.65,48.76,2215600.0],["2023-11-15",48.96,50.08,48.35,48.98,1836400.0],["2023-11-16",48.37,48.78,47.03,48.55,958700.0],["2023-11-17",46.39,48.05,45.95,46.81,1930400.0],["2023-11-20",46.44,48.69,46.44,47.05,1485700.0],["2023-11-21",46.35,46.485,44.84,46.15,1333300.0],["2023-11-22",47.24,47.43,46.18,46.84,1046200.0],["2023-11-24",46.51,47.15,46.0,47.05,388100.0],["2023-11-27",47.09,48.19,46.48,46.48,1019900.0],["2023-11-28",46.33,47.995,46.228,47.6,1213200.0],["2023-11-29",48.75,49.82,47.93,48.6,1826900.0],["2023-11-30",48.94,49.66,47.69,48.34,1114600.0],["2023-12-01",48.88,52.86,48.705,52.47,3826700.0],["2023-12-04",52.44,54.3,52.22,52.93,8275600.0],["2023-12-05",59.68,61.265,55.19,58.99,19202300.0],["2023-12-06",59.99,62.21,59.41,60.1,4742600.0],["2023-12-07",59.6,60.51,58.07,59.07,2962600.0],["2023-12-08",57.9,59.49,57.211,59.2,2642800.0],["2023-12-11",59.055,60.19,58.46,59.69,2595400.0],["2023-12-12",59.92,61.691,59.31,61.56,2806100.0],["2023-12-13",61.65,64.89,60.94,64.72,3512100.0],["2023-12-14",64.81,67.55,63.9,64.8,5156200.0],["2023-12-15",64.0,64.79,61.53,62.34,5533100.0],["2023-12-18",62.41,65.05,62.05,63.88,2891100.0],["2023-12-19",63.78,64.19,62.7,63.83,2324300.0],["2023-12-20",62.93,63.9,61.41,61.76,2207400.0],["2023-12-21",63.01,64.622,62.4,63.24,1899800.0],["2023-12-22",63.51,64.0,62.84,63.19,1194200.0],["2023-12-26",63.0,64.97,62.49,64.47,1222200.0],["2023-12-27",64.64,65.52,63.8,64.13,840300.0],["2023-12-28",63.95,65.13,63.685,64.62,1000600.0],["2023-12-29",64.12,64.85,62.77,62.96,1235200.0],["2024-01-02",61.59,62.0,58.79,60.04,2153200.0],["2024-01-03",59.31,59.99,57.745,58.35,1393700.0],["2024-01-04",58.4,59.09,57.43,57.58,1638100.0],["2024-01-05",57.0,58.46,56.4,57.0,1257100.0],["2024-01-08",59.23,60.69,58.8,59.65,1501200.0],["2024-01-09",59.07,61.85,59.07,61.29,1757900.0],["2024-01-10",61.58,62.58,60.2,62.29,1542600.0],["2024-01-11",62.52,62.98,60.76,62.03,1324200.0],["2024-01-12",62.78,62.78,60.775,61.56,1066300.0],["2024-01-16",61.01,63.66,60.78,62.73,2280600.0],["2024-01-17",61.63,65.12,59.88,63.46,2852500.0],["2024-01-18",65.64,66.22,63.61,65.1,3144500.0],["2024-01-19",65.9,68.37,65.24,68.37,3029000.0],["2024-01-22",69.87,71.91,69.29,70.29,3174600.0],["2024-01-23",71.0,71.18,69.01,70.68,1842400.0],["2024-01-24",71.17,71.71,66.66,68.48,3287300.0],["2024-01-25",69.51,70.89,67.45,70.0,2609400.0],["2024-01-26",70.03,71.12,69.05,69.41,1132300.0],["2024-01-29",70.12,73.68,69.74,73.58,2942300.0],["2024-01-30",73.87,75.16,73.41,74.38,2364200.0],["2024-01-31",73.1,73.34,70.54,71.11,2544200.0],["2024-02-01",72.25,73.2,70.88,72.33,2054000.0],["2024-02-02",71.61,73.51,69.63,72.35,2175400.0],["2024-02-05",72.16,73.27,70.2,71.97,1436400.0],["2024-02-06",72.77,73.05,68.95,70.95,1828600.0],["2024-02-07",71.6,73.85,70.54,72.75,1615400.0],["2024-02-08",73.88,76.87,73.47,76.19,3086700.0],["2024-02-09",77.69,78.53,76.53,77.6,2027400.0],["2024-02-12",76.56,76.695,71.92,72.8,4572800.0],["2024-02-13",69.89,73.84,68.05,72.63,3077100.0],["2024-02-14",73.58,75.12,72.73,74.05,2128900.0],["2024-02-15",74.62,75.82,73.6,74.1,2393900.0],["2024-02-16",74.035,76.58,73.18,73.37,2317400.0],["2024-02-20",72.64,72.84,68.37,70.18,1790600.0],["2024-02-21",67.51,68.09,66.09,67.41,2646400.0],["2024-02-22",70.28,70.5,68.79,69.61,1798900.0],["2024-02-23",70.18,70.922,68.61,69.94,1444500.0],["2024-02-26",70.72,72.445,69.54,71.11,1588400.0],["2024-02-27",71.98,73.16,71.09,72.13,1533200.0],["2024-02-28",71.13,72.79,70.29,72.2,1242900.0],["2024-02-29",72.47,72.66,70.685,72.12,2325700.0],["2024-03-01",71.55,74.05,70.41,73.31,3199400.0],["2024-03-04",74.9,76.41,72.51,74.47,11406000.0],["2024-03-05",60.0,66.1,58.5,58.84,22071200.0],["2024-03-06",61.68,63.851,61.21,61.42,6041600.0],["2024-03-07",61.78,62.62,58.48,59.08,4858500.0],["2024-03-08",59.1,59.5,57.0,57.7,3487900.0],["2024-03-11",57.09,57.74,56.105,56.44,3117700.0],["2024-03-12",57.18,58.36,56.55,57.24,3199600.0],["2024-03-13",56.53,57.17,55.59,55.67,2514700.0],["2024-03-14",55.1,55.52,54.13,54.77,2545700.0],["2024-03-15",54.37,54.47,53.1,53.42,4544400.0],["2024-03-18",53.68,55.765,53.6,55.24,2957300.0],["2024-03-19",54.51,56.16,54.4,55.58,1551000.0],["2024-03-20",55.41,57.43,54.95,57.22,2347400.0],["2024-03-21",58.22,60.62,57.9,59.87,4289400.0],["2024-03-22",59.37,60.09,58.24,58.72,2284300.0],["2024-03-25",58.68,59.06,58.22,58.8,1625500.0],["2024-03-26",59.17,59.72,58.351,59.08,1520300.0],["2024-03-27",59.42,59.687,57.86,58.75,1932600.0],["2024-03-28",58.98,59.25,58.17,58.32,2079500.0],["2024-04-01",58.17,58.58,55.52,55.55,2251900.0],["2024-04-02",54.27,55.36,53.41,55.21,1865900.0],["2024-04-03",54.94,56.65,54.35,56.51,1518300.0],["2024-04-04",57.03,57.96,56.18,56.6,2564100.0],["2024-04-05",56.0,56.47,55.1,56.38,1559400.0],["2024-04-08",56.9,58.64,56.41,58.6,1183800.0],["2024-04-09",59.72,59.88,58.68,59.53,1891300.0],["2024-04-10",57.49,58.42,57.0,57.95,1662100.0],["2024-04-11",58.58,59.28,57.55,58.11,1792400.0],["2024-04-12",59.87,59.87,56.72,57.07,1288800.0],["2024-04-15",57.16,57.32,53.73,53.83,1887700.0],["2024-04-16",53.29,53.935,52.39,53.86,1475200.0],["2024-04-17",54.0,54.98,53.35,53.51,1076300.0],["2024-04-18",53.47,53.96,52.41,52.56,1545500.0],["2024-04-19",52.52,52.55,50.74,51.49,1726300.0],["2024-04-22",51.81,52.66,50.9,52.52,1645600.0],["2024-04-23",52.88,56.44,52.88,56.08,2542000.0],["2024-04-24",56.96,56.99,55.29,56.38,1647400.0],["2024-04-25",54.18,56.15,54.01,56.01,1240900.0],["2024-04-26",56.55,56.92,54.98,55.46,1675200.0],["2024-04-29",55.6,55.94,54.86,55.35,1109700.0],["2024-04-30",54.6,54.96,52.43,52.47,1696800.0],["2024-05-01",53.49,54.89,51.88,53.36,1852600.0],["2024-05-02",54.01,54.6,52.61,54.42,1196900.0],["2024-05-03",55.75,56.37,54.09,54.54,1345800.0],["2024-05-06",54.87,55.62,54.57,55.21,1029900.0],["2024-05-07",54.47,54.655,52.9,53.46,2290700.0],["2024-05-08",52.86,53.54,51.89,52.94,1832200.0],["2024-05-09",52.91,53.54,52.29,52.91,1296500.0],["2024-05-10",52.85,53.85,52.68,52.87,1467900.0],["2024-05-13",52.95,54.21,52.95,53.27,1405400.0],["2024-05-14",53.41,54.67,53.32,54.28,1738300.0],["2024-05-15",55.51,57.31,54.405,57.1,2244500.0],["2024-05-16",56.72,57.57,56.06,56.5,2550900.0],["2024-05-17",56.69,56.81,55.81,56.26,1520100.0],["2024-05-20",56.48,58.6,56.25,58.52,1488100.0],["2024-05-21",58.3,58.695,57.94,58.17,1669300.0],["2024-05-22",59.34,59.45,57.37,57.44,1023400.0],["2024-05-23",58.4,58.73,56.24,56.99,1942200.0],["2024-05-24",56.2,57.453,55.05,55.17,1692700.0],["2024-05-28",55.25,55.4,53.21,53.5,1806900.0],["2024-05-29",53.41,54.52,53.0,53.11,1785100.0],["2024-05-30",52.0,52.04,48.07,48.54,3944700.0],["2024-05-31",48.75,48.85,46.25,47.19,6094900.0],["2024-06-03",47.9,48.92,46.61,47.07,8814200.0],["2024-06-04",46.9,48.59,44.58,44.75,7906400.0],["2024-06-05",45.07,45.24,43.82,44.89,4401300.0],["2024-06-06",44.07,44.72,43.3,44.12,3075700.0],["2024-06-07",43.58,43.87,43.16,43.59,2148800.0],["2024-06-10",43.3,44.61,43.25,44.27,1973000.0],["2024-06-11",44.07,44.51,43.475,43.59,1733700.0],["2024-06-12",45.133,46.93,44.87,46.28,3707400.0],["2024-06-13",46.92,46.96,45.05,45.23,2066700.0],["2024-06-14",45.19,45.28,44.26,44.51,2482000.0],["2024-06-17",44.075,44.18,43.19,43.43,2375600.0],["2024-06-18",43.18,43.38,42.731,43.01,2047600.0],["2024-06-20",42.95,43.2,42.26,42.9,1923000.0],["2024-06-21",42.58,43.96,42.29,43.82,5741400.0],["2024-06-24",43.38,44.19,43.2,44.1,2387200.0],["2024-06-25",44.1,44.46,43.12,43.6,1865200.0],["2024-06-26",44.28,49.96,43.94,48.56,7757800.0],["2024-06-27",47.94,50.44,47.88,49.45,3828500.0],["2024-06-28",49.47,49.94,48.67,49.72,4484300.0],["2024-07-01",49.66,51.36,48.23,51.34,3737200.0],["2024-07-02",51.36,52.35,50.72,51.75,2507200.0],["2024-07-03",51.51,53.27,51.43,53.17,2069600.0],["2024-07-05",53.08,53.8,52.281,52.58,1639000.0],["2024-07-08",52.82,53.26,51.891,53.0,1895700.0],["2024-07-09",52.78,52.87,49.16,50.21,2130600.0],["2024-07-10",50.62,50.98,48.96,50.7,2525900.0],["2024-07-11",51.28,52.71,50.85,52.08,2267300.0],["2024-07-12",52.27,52.36,50.77,50.95,1853100.0],["2024-07-15",49.75,50.22,47.66,48.44,3122700.0],["2024-07-16",49.5,50.82,49.36,50.66,2057800.0],["2024-07-17",56.26,56.5,53.81,55.39,8165800.0],["2024-07-18",54.5,55.26,51.86,53.01,3737700.0],["2024-07-19",53.49,54.48,52.82,53.57,1652100.0],["2024-07-22",54.005,54.11,52.3,53.54,1521200.0],["2024-07-23",54.17,56.12,54.17,55.05,2509300.0],["2024-07-24",54.32,55.06,51.84,51.96,1501200.0],["2024-07-25",52.5,55.38,52.14,53.44,2255700.0],["2024-07-26",54.15,54.57,52.17,53.37,1518800.0],["2024-07-29",53.61,53.61,52.13,52.87,1409700.0],["2024-07-30",52.9,53.46,49.74,50.13,2333000.0],["2024-07-31",50.95,52.07,50.38,51.23,1226600.0],["2024-08-01",51.58,52.26,48.13,48.46,1690400.0],["2024-08-02",46.16,47.77,45.49,47.71,2229700.0],["2024-08-05",42.45,45.01,41.87,42.67,3780900.0],["2024-08-06",43.19,44.109,42.305,43.04,1722000.0],["2024-08-07",43.97,45.39,42.71,43.19,1594500.0],["2024-08-08",42.97,43.04,40.72,40.84,3799600.0],["2024-08-09",41.29,42.34,40.84,41.7,2208200.0],["2024-08-12",41.86,43.22,41.63,41.99,1525200.0],["2024-08-13",42.0,44.15,41.7,44.12,1598500.0],["2024-08-14",44.2,44.34,42.25,42.97,1547100.0],["2024-08-15",44.03,44.87,44.03,44.8,1232800.0],["2024-08-16",44.41,45.73,44.25,45.41,1529000.0],["2024-08-19",45.05,46.37,44.9,46.36,1000300.0],["2024-08-20",46.84,47.21,46.19,46.52,1209100.0],["2024-08-21",46.82,47.45,46.46,47.26,1139600.0],["2024-08-22",46.93,47.115,46.05,46.12,1918500.0],["2024-08-23",46.62,47.19,46.13,46.98,1034400.0],["2024-08-26",46.29,47.57,46.29,47.3,978000.0],["2024-08-27",47.21,47.81,46.57,47.01,758700.0],["2024-08-28",46.97,47.34,45.47,46.1,1514500.0],["2024-08-29",46.61,48.75,46.61,47.89,1199500.0],["2024-08-30",47.97,48.38,46.43,47.4,3248700.0],["2024-09-03",46.63,47.11,44.5,44.68,5198700.0],["2024-09-04",50.43,54.88,50.19,54.35,13611600.0],["2024-09-05",54.72,56.899,54.36,55.85,4384000.0],["2024-09-06",55.75,56.03,52.86,53.09,2322400.0],["2024-09-09",53.85,54.8,52.821,53.5,1765900.0],["2024-09-10",53.99,56.33,53.25,56.2,2399900.0],["2024-09-11",56.11,56.64,54.41,55.29,1516200.0],["2024-09-12",54.42,54.55,53.12,54.15,1636100.0],["2024-09-13",54.31,55.33,53.92,54.49,1464200.0],["2024-09-16",54.46,54.46,52.65,52.74,2232000.0],["2024-09-17",53.33,53.33,51.3,51.63,1604700.0],["2024-09-18",51.12,52.47,50.54,51.17,1416200.0],["2024-09-19",52.58,53.86,52.08,52.35,1901700.0],["2024-09-20",51.9,52.5,51.48,52.05,2041200.0],["2024-09-23",52.58,53.842,52.299,53.18,2154600.0],["2024-09-24",53.45,53.79,52.52,53.09,1014200.0],["2024-09-25",52.9,53.48,51.57,51.65,1111000.0],["2024-09-26",52.23,52.45,50.35,51.41,1205400.0],["2024-09-27",51.72,51.82,50.85,51.65,948100.0],["2024-09-30",51.38,52.06,50.215,51.54,980800.0],["2024-10-01",51.55,51.55,49.273,49.68,1175500.0],["2024-10-02",50.04,50.54,49.53,50.23,1160200.0],["2024-10-03",49.09,50.06,48.53,48.76,1155800.0],["2024-10-04",49.8,50.465,48.925,50.16,1066700.0],["2024-10-07",50.29,50.748,49.16,49.47,1132500.0],["2024-10-08",49.58,50.28,49.03,49.97,1013400.0],["2024-10-09",52.66,53.99,51.74,53.84,3680000.0],["2024-10-10",53.25,55.19,53.25,54.36,1611700.0],["2024-10-11",54.41,55.55,54.12,54.73,1596300.0],["2024-10-14",54.96,55.39,53.74,54.97,947500.0],["2024-10-15",55.0,55.2,54.03,54.42,857100.0],["2024-10-16",54.75,54.75,53.5,54.35,839700.0],["2024-10-17",54.28,55.09,53.84,54.43,1060700.0],["2024-10-18",55.19,56.605,54.33,55.34,1992100.0],["2024-10-21",57.17,57.9,55.17,55.43,1783300.0],["2024-10-22",55.2,55.2,53.885,54.85,1589300.0],["2024-10-23",54.55,54.62,52.44,53.06,1063800.0],["2024-10-24",53.93,56.58,53.815,55.64,1824000.0],["2024-10-25",56.0,56.93,54.77,55.12,946800.0],["2024-10-28",55.53,55.99,53.71,53.88,1279100.0],["2024-10-29",53.95,55.73,53.591,54.73,902200.0],["2024-10-30",55.37,55.65,54.21,54.56,1204200.0],["2024-10-31",54.5,54.92,53.28,53.75,1072300.0],["2024-11-01",55.73,57.34,54.815,56.94,2165300.0],["2024-11-04",56.94,56.94,55.08,55.99,1171600.0],["2024-11-05",55.45,56.99,55.44,56.42,854100.0],["2024-11-06",57.93,60.68,57.93,60.21,2609900.0],["2024-11-07",60.09,61.66,59.15,61.19,1555800.0],["2024-11-08",60.6,61.04,58.72,60.5,1195200.0],["2024-11-11",61.96,62.582,60.0,60.15,2535100.0],["2024-11-12",59.73,60.5,59.0,59.95,1027700.0],["2024-11-13",60.15,63.34,60.15,60.93,1988000.0],["2024-11-14",60.58,62.4,59.391,61.15,2159100.0],["2024-11-15",61.59,61.59,58.18,59.87,1605500.0],["2024-11-18",59.73,60.07,58.47,59.96,1314300.0],["2024-11-19",58.85,61.01,58.52,60.91,1702000.0],["2024-11-20",61.14,62.18,59.76,62.15,1846700.0],["2024-11-21",64.1,66.45,63.87,64.8,4650600.0],["2024-11-22",65.4,66.8,64.44,66.62,2306500.0],["2024-11-25",68.03,68.687,65.95,66.37,2579200.0],["2024-11-26",66.0,67.32,65.024,66.37,1486300.0],["2024-11-27",65.65,65.91,62.02,63.8,2274000.0],["2024-11-29",64.01,64.1,63.0,63.75,699500.0],["2024-12-02",64.09,64.32,62.46,62.99,2455500.0],["2024-12-03",62.61,64.26,62.5,63.86,2144300.0],["2024-12-04",66.25,68.48,65.5,66.56,3531500.0],["2024-12-05",66.5,66.61,65.08,66.04,5878600.0],["2024-12-06",73.5,73.5,65.78,67.19,12931900.0],["2024-12-09",67.3,69.5,66.33,66.73,4684000.0],["2024-12-10",64.792,66.72,60.81,61.58,5361300.0],["2024-12-11",61.71,62.49,60.202,60.68,4252700.0],["2024-12-12",62.3,63.36,61.01,61.04,3164800.0],["2024-12-13",60.23,60.65,57.87,58.6,3384200.0],["2024-12-16",58.87,59.601,58.12,59.07,3719500.0],["2024-12-17",57.83,61.32,57.81,59.14,3609900.0],["2024-12-18",59.102,60.0,56.3,57.24,4126000.0],["2024-12-19",58.0,58.87,55.26,55.66,3104400.0],["2024-12-20",55.69,59.94,55.48,59.83,4623200.0],["2024-12-23",59.98,61.08,57.61,60.01,2642300.0],["2024-12-24",60.43,60.87,59.51,60.45,1727500.0],["2024-12-26",60.0,60.05,58.91,59.74,2058700.0],["2024-12-27",58.92,59.33,56.48,57.97,2036600.0],["2024-12-30",56.33,56.94,55.89,56.47,1752600.0],["2024-12-31",56.36,56.69,55.7,56.35,1766200.0],["2025-01-02",57.16,57.5,55.64,56.36,1581900.0],["2025-01-03",57.36,60.0,57.33,59.76,2875000.0],["2025-01-06",61.1,63.05,60.163,61.56,2991700.0],["2025-01-07",62.775,63.905,60.12,60.57,2286400.0],["2025-01-08",60.1,61.69,59.325,61.64,1670500.0],["2025-01-10",61.0,61.2,59.08,59.94,1910000.0],["2025-01-13",58.3,58.64,56.935,57.37,1853400.0],["2025-01-14",58.34,61.8,57.59,61.22,2918600.0],["2025-01-15",62.41,63.78,62.14,62.93,3166200.0],["2025-01-16",63.53,64.94,63.0,64.2,2053600.0],["2025-01-17",65.05,65.05,62.67,63.02,1731600.0],["2025-01-21",64.25,65.255,63.33,65.07,3088600.0],["2025-01-22",65.31,65.93,63.61,63.68,2744900.0],["2025-01-23",63.05,64.19,62.49,63.94,2157000.0],["2025-01-24",64.32,65.38,63.91,64.79,2400300.0],["2025-01-27",62.9,67.55,62.52,64.76,4812300.0],["2025-01-28",65.47,72.87,65.41,72.75,7937000.0],["2025-01-29",72.68,72.8,69.16,70.33,4302200.0],["2025-01-30",68.72,70.03,68.33,69.38,3114500.0],["2025-01-31",71.81,74.18,70.8,72.76,5257700.0],["2025-02-03",70.0,71.585,69.34,70.72,2933900.0],["2025-02-04",72.2,72.575,70.35,71.44,2265100.0],["2025-02-05",71.17,74.04,71.14,73.135,2604500.0],["2025-02-06",73.52,73.999,71.1,71.45,2505300.0],["2025-02-07",71.88,72.31,69.91,70.55,2057500.0],["2025-02-10",72.1,72.7,70.7,71.28,2309600.0],["2025-02-11",70.56,70.66,68.26,68.5,1948700.0],["2025-02-12",67.25,70.82,67.05,69.79,2066500.0],["2025-02-13",70.73,70.73,68.83,70.56,2021400.0],["2025-02-14",71.18,71.57,66.62,67.83,3043700.0],["2025-02-18",68.4,71.76,67.93,71.54,2604500.0],["2025-02-19",72.0,72.17,69.5,69.82,2011900.0],["2025-02-20",69.3,69.687,65.71,67.45,3064100.0],["2025-02-21",67.88,68.38,63.91,64.12,2130100.0],["2025-02-24",64.04,64.14,60.38,62.28,3120100.0],["2025-02-25",61.65,62.11,58.58,60.8,2392000.0],["2025-02-26",61.45,62.44,60.81,61.0,1675000.0],["2025-02-27",62.74,63.27,59.965,60.04,2061300.0],["2025-02-28",59.99,60.555,58.88,60.21,3094100.0],["2025-03-03",60.76,61.67,55.93,56.25,7169900.0],["2025-03-04",54.395,63.24,53.55,62.8,10328500.0],["2025-03-05",63.44,64.42,59.96,61.79,3711200.0],["2025-03-06",59.635,61.16,57.95,58.25,3081300.0],["2025-03-07",57.56,58.75,55.24,56.38,2721300.0],["2025-03-10",54.41,54.8,50.25,50.99,3406800.0],["2025-03-11",50.53,52.52,49.91,51.94,2593900.0],["2025-03-12",53.78,54.61,51.48,52.79,2222300.0],["2025-03-13",52.24,52.24,48.694,49.98,2879600.0],["2025-03-14",51.04,52.25,50.77,52.08,1935400.0],["2025-03-17",51.37,52.648,51.122,51.94,2006700.0],["2025-03-18",51.43,51.48,49.3,49.89,2202000.0],["2025-03-19",50.25,52.41,49.57,51.6,1583300.0],["2025-03-20",50.19,51.74,50.19,51.16,2022400.0],["2025-03-21",50.115,51.36,49.55,50.95,2473100.0],["2025-03-24",51.66,53.19,51.627,52.12,1903900.0],["2025-03-25",52.5,53.55,52.4,53.13,1789200.0],["2025-03-26",52.8,52.99,50.94,51.4,1255100.0],["2025-03-27",50.59,51.13,49.7,50.18,1279200.0],["2025-03-28",49.6,49.775,47.74,48.38,1854700.0],["2025-03-31",46.25,47.08,44.67,47.0,3571000.0],["2025-04-01",46.73,47.66,45.972,47.65,1902700.0],["2025-04-02",46.57,48.88,46.57,48.33,1441600.0],["2025-04-03",45.04,46.0,42.48,42.53,3802400.0],["2025-04-04",40.8,41.56,37.897,41.09,4118900.0],["2025-04-07",38.31,44.09,38.05,42.8,5036800.0],["2025-04-08",44.57,44.95,39.7,40.52,3730300.0],["2025-04-09",41.37,47.2,40.62,46.3,5189400.0],["2025-04-10",45.03,45.464,42.31,42.98,3848000.0],["2025-04-11",42.94,43.49,41.11,41.92,5092200.0],["2025-04-14",43.57,44.035,42.0,42.41,1933400.0],["2025-04-15",42.06,43.8,41.79,43.65,2369000.0],["2025-04-16",42.54,43.396,41.41,42.17,3651100.0],["2025-04-17",41.98,43.105,41.865,42.9,3101500.0],["2025-04-21",42.0,42.225,39.816,40.97,3380100.0],["2025-04-22",41.4,41.9,40.38,41.55,2147800.0],["2025-04-23",43.94,45.06,42.86,42.92,2341900.0],["2025-04-24",43.87,45.76,43.655,45.67,2078400.0],["2025-04-25",45.39,47.47,45.22,47.16,1567500.0],["2025-04-28",47.22,47.944,46.03,46.96,2076200.0],["2025-04-29",46.72,47.34,46.35,47.15,1656500.0],["2025-04-30",45.71,46.74,44.71,46.67,1739400.0],["2025-05-01",48.09,48.44,46.774,46.96,2159000.0],["2025-05-02",46.82,47.29,46.33,46.55,1706000.0],["2025-05-05",45.86,47.41,45.43,45.48,2130400.0],["2025-05-06",45.17,46.77,44.53,46.49,1720300.0],["2025-05-07",46.075,47.5,46.075,47.08,1627100.0],["2025-05-08",48.84,49.93,47.75,49.53,2628700.0],["2025-05-09",50.23,50.36,48.44,49.16,2085600.0],["2025-05-12",51.9,52.18,50.707,52.06,1976600.0],["2025-05-13",52.06,53.6,51.94,53.36,2297500.0],["2025-05-14",53.93,54.08,52.35,53.43,2403100.0],["2025-05-15",53.18,53.82,50.78,51.81,2660300.0],["2025-05-16",52.0,52.59,51.242,51.49,1945900.0],["2025-05-19",50.08,50.4,48.74,48.95,3884500.0],["2025-05-20",49.25,50.38,48.725,50.16,3084400.0],["2025-05-21",49.7,50.24,47.27,47.6,3423000.0],["2025-05-22",48.6,48.758,47.118,47.77,2689300.0],["2025-05-23",46.4,47.81,46.0,47.5,1868900.0],["2025-05-27",48.39,48.598,47.0,48.0,2454000.0],["2025-05-28",47.87,48.1,45.98,46.25,2809700.0],["2025-05-29",46.84,47.01,45.48,45.68,3068900.0],["2025-05-30",45.49,45.87,44.677,45.51,4475500.0],["2025-06-02",45.43,46.13,44.46,45.55,4250100.0],["2025-06-03",45.65,46.86,45.03,46.67,4171500.0],["2025-06-04",46.89,47.73,46.36,47.39,3635800.0],["2025-06-05",48.15,50.025,48.0,48.77,3353500.0],["2025-06-06",49.75,50.368,48.65,48.77,2786900.0],["2025-06-09",50.11,50.5,48.44,48.64,5149100.0],["2025-06-10",49.2,49.87,47.76,48.51,11720700.0],["2025-06-11",41.98,45.24,41.55,43.37,26538900.0],["2025-06-12",43.6,44.597,42.75,43.71,8697700.0],["2025-06-13",43.0,43.0,41.01,41.23,7052700.0],["2025-06-16",41.48,42.52,40.81,42.08,6760500.0],["2025-06-17",41.55,42.6,41.32,41.87,4537200.0],["2025-06-18",41.69,42.36,41.41,42.04,3880900.0],["2025-06-20",42.04,42.57,40.58,40.76,5139100.0],["2025-06-23",40.58,41.145,39.82,40.71,4235900.0],["2025-06-24",41.71,42.94,41.63,42.83,4743800.0],["2025-06-25",43.325,43.5,42.12,42.59,3556000.0],["2025-06-26",43.0,44.6,42.55,44.23,5720100.0],["2025-06-27",44.47,45.7,44.1,45.14,6032600.0],["2025-06-30",45.63,46.82,44.695,45.11,5547200.0],["2025-07-01",44.75,45.75,43.7,45.51,5865800.0],["2025-07-02",45.5,46.44,44.4,45.14,2882600.0],["2025-07-03",45.48,46.74,45.39,46.37,2207200.0],["2025-07-07",46.09,46.6,45.1,46.55,3343900.0],["2025-07-08",46.67,47.73,46.39,46.6,3790500.0],["2025-07-09",46.66,47.05,45.87,46.88,2813400.0],["2025-07-10",47.04,47.13,44.885,45.09,4357400.0],["2025-07-11",44.6,44.91,42.004,42.03,6725600.0],["2025-07-14",42.0,43.3,41.75,42.57,3768300.0],["2025-07-15",43.65,44.4,42.87,42.9,4705800.0],["2025-07-16",42.49,42.92,41.6,42.57,3860900.0],["2025-07-17",42.745,43.93,42.675,43.92,3025400.0],["2025-07-18",44.22,45.4,43.92,45.37,3309500.0],["2025-07-21",45.41,46.8,44.92,44.92,3220800.0],["2025-07-22",45.32,46.48,45.22,46.03,3640800.0],["2025-07-23",46.15,47.32,45.7,47.1,3802900.0],["2025-07-24",47.125,47.675,46.27,46.79,3142600.0],["2025-07-25",46.98,48.1,46.69,47.89,3160800.0],["2025-07-28",48.32,48.72,47.61,48.38,2314500.0],["2025-07-29",48.71,48.93,46.09,47.19,3488200.0],["2025-07-30",47.06,47.25,45.72,46.17,3355900.0],["2025-07-31",46.2,46.305,43.7,43.81,4196400.0],["2025-08-01",43.01,43.02,41.15,41.82,4109700.0],["2025-08-04",42.95,44.31,42.625,44.15,3681500.0],["2025-08-05",44.35,44.465,43.172,44.0,3615800.0],["2025-08-06",44.61,44.96,43.52,43.76,2676900.0],["2025-08-07",44.44,44.9,40.96,41.6,4941500.0],["2025-08-08",41.94,42.35,40.126,40.42,4176300.0],["2025-08-11",40.63,41.12,38.81,38.82,4550000.0],["2025-08-12",38.86,40.0,38.82,39.25,3793200.0],["2025-08-13",39.65,41.57,39.17,41.53,6819100.0],["2025-08-14",40.565,41.185,40.3,40.95,3936300.0],["2025-08-15",41.15,44.34,41.15,44.28,5416300.0],["2025-08-18",44.02,46.28,43.75,45.35,6436400.0],["2025-08-19",45.5,46.01,43.32,44.27,5279000.0],["2025-08-20",43.58,44.72,43.34,43.7,3982300.0],["2025-08-21",43.215,44.51,42.75,44.18,2777400.0],["2025-08-22",44.27,46.54,44.245,45.18,4786600.0],["2025-08-25",45.1,45.99,44.745,45.23,2820100.0],["2025-08-26",45.02,45.7,43.72,43.77,5704600.0],["2025-08-27",45.85,47.32,45.03,47.26,4712400.0],["2025-08-28",47.925,49.91,47.925,49.025,5772300.0],["2025-08-29",49.87,50.37,47.77,48.02,4993200.0],["2025-09-02",47.6,48.95,47.02,47.69,5858300.0],["2025-09-03",48.0,48.21,46.32,46.91,14158100.0],["2025-09-04",43.545,44.39,42.17,43.46,16490500.0],["2025-09-05",43.84,45.84,43.52,45.73,7984700.0],["2025-09-08",45.87,48.13,45.21,47.89,6439000.0],["2025-09-09",47.9,48.25,46.94,48.17,5117900.0],["2025-09-10",48.17,49.269,47.18,49.01,6396600.0],["2025-09-11",49.06,50.49,48.925,49.74,9387200.0],["2025-09-12",50.47,51.3,49.3,50.3,5569700.0],["2025-09-15",50.3,51.29,49.28,50.09,5341900.0],["2025-09-16",49.98,50.55,48.99,50.31,4967900.0],["2025-09-17",50.0,51.3,49.31,50.43,4924000.0],["2025-09-18",50.8,51.24,49.31,50.04,4310700.0],["2025-09-19",49.95,50.42,49.48,50.2,4132900.0],["2025-09-22",49.8,49.88,48.171,49.48,3028900.0],["2025-09-23",49.63,50.65,48.59,48.84,3282900.0],["2025-09-24",48.92,49.456,46.51,47.23,5031800.0],["2025-09-25",46.49,47.46,45.61,46.72,3523200.0],["2025-09-26",46.55,47.529,46.5,47.47,2488500.0],["2025-09-29",47.89,48.09,46.57,46.85,3183900.0],["2025-09-30",46.69,46.86,44.56,45.08,3968500.0],["2025-10-01",45.0,45.25,43.14,44.11,6139800.0],["2025-10-02",44.68,46.6,44.13,46.49,3994400.0],["2025-10-03",46.54,47.415,46.12,46.91,4125000.0],["2025-10-06",47.5,50.43,46.1,47.13,6071700.0],["2025-10-07",45.76,47.25,43.86,46.15,9285900.0],["2025-10-08",46.65,47.925,46.0,47.34,3877300.0],["2025-10-09",47.23,47.62,46.49,46.86,2069600.0],["2025-10-10",46.89,47.73,44.07,44.61,3370100.0],["2025-10-13",45.35,45.482,44.03,44.19,2976900.0],["2025-10-14",43.14,45.29,42.61,44.76,2851500.0],["2025-10-15",45.26,45.35,43.53,43.645,2807300.0],["2025-10-16",44.17,49.94,42.745,48.27,19150200.0],["2025-10-17",46.72,48.03,45.185,45.31,9894300.0],["2025-10-20",45.63,47.93,45.59,47.1,3532000.0],["2025-10-21",47.18,50.68,46.95,49.51,5027600.0],["2025-10-22",48.64,49.46,47.98,48.09,3067400.0],["2025-10-23",47.89,48.615,47.73,48.12,1794800.0],["2025-10-24",48.95,49.58,48.49,48.53,2338700.0],["2025-10-27",49.22,49.705,48.19,48.51,1869900.0],["2025-10-28",48.73,48.98,47.99,48.21,1634700.0],["2025-10-29",47.99,48.93,47.54,48.03,1965900.0],["2025-10-30",47.13,49.415,47.0,47.48,2824200.0],["2025-10-31",47.94,49.01,47.66,48.75,2146300.0],["2025-11-03",48.8,52.38,47.84,51.04,5554800.0],["2025-11-04",49.36,49.95,45.91,46.5,3943500.0],["2025-11-05",46.99,47.18,45.665,45.83,2240300.0],["2025-11-06",46.23,46.3,43.84,45.56,3432800.0],["2025-11-07",44.96,45.748,44.01,45.55,3056200.0],["2025-11-10",45.76,46.7,45.195,46.19,2949100.0],["2025-11-11",45.63,46.95,45.63,46.53,2223200.0],["2025-11-12",46.53,47.35,45.81,46.45,1634200.0],["2025-11-13",46.0,46.075,43.56,43.97,3298200.0],["2025-11-14",42.9,44.96,42.87,44.33,2408700.0],["2025-11-17",44.2,44.25,42.33,42.64,3278900.0],["2025-11-18",42.41,44.4,42.03,44.27,3150800.0],["2025-11-19",42.85,44.08,42.845,43.4,3174600.0],["2025-11-20",43.995,44.72,42.07,42.51,2765000.0],["2025-11-21",42.425,42.425,40.195,41.49,5399600.0],["2025-11-24",41.94,42.225,41.31,41.45,5031600.0],["2025-11-25",41.3,41.345,40.15,41.24,7468300.0],["2025-11-26",41.24,41.39,40.16,40.57,3884100.0],["2025-11-28",40.685,41.41,40.32,41.06,2374000.0],["2025-12-01",40.39,42.15,40.105,41.15,4552200.0],["2025-12-02",42.57,43.65,41.9,43.37,9677300.0],["2025-12-03",38.79,38.8,35.81,37.83,22012900.0],["2025-12-04",38.33,38.37,36.721,37.51,7965600.0],["2025-12-05",37.74,38.61,37.27,37.35,6338600.0],["2025-12-08",37.66,40.259,37.65,39.07,7065200.0],["2025-12-09",38.89,39.6,38.39,39.02,3844000.0],["2025-12-10",39.36,41.01,39.16,40.5,4268200.0],["2025-12-11",40.05,41.55,40.05,40.7,3470500.0],["2025-12-12",40.86,40.98,39.51,39.52,2747700.0],["2025-12-15",40.0,40.0,38.49,38.59,3077200.0],["2025-12-16",37.64,38.53,37.6,38.1,3457400.0],["2025-12-17",38.25,39.0,37.82,37.87,3692800.0],["2025-12-18",38.25,38.755,37.97,38.07,2941900.0],["2025-12-19",38.06,38.41,37.66,38.0,5026800.0],["2025-12-22",38.25,38.95,38.16,38.38,3717800.0],["2025-12-23",38.02,38.2,37.19,37.57,2864600.0],["2025-12-24",37.44,37.76,37.215,37.48,1391600.0],["2025-12-26",37.5,38.07,37.44,37.84,1628200.0],["2025-12-29",37.54,38.47,37.54,38.22,2522300.0],["2025-12-30",38.18,38.65,38.07,38.16,2418900.0],["2025-12-31",38.08,38.1,37.47,37.53,2429400.0],["2026-01-02",37.98,38.01,35.9,36.18,5545200.0],["2026-01-05",36.25,37.56,36.18,37.51,4100900.0],["2026-01-06",37.5,37.61,36.5,36.74,5019400.0],["2026-01-07",36.41,37.17,36.12,36.76,4381000.0],["2026-01-08",36.5,36.65,35.41,35.55,5115000.0],["2026-01-09",35.625,35.93,35.1,35.39,4037300.0],["2026-01-12",34.82,36.08,34.04,35.66,6403900.0],["2026-01-13",36.01,36.35,34.38,35.85,5668700.0],["2026-01-14",35.92,36.73,35.24,36.16,6753000.0],["2026-01-15",36.17,36.314,34.5,34.75,4908600.0],["2026-01-16",34.84,34.9,33.92,34.14,4696800.0],["2026-01-20",33.33,34.18,32.985,33.04,5327300.0],["2026-01-21",33.26,33.7,32.92,33.15,3709900.0],["2026-01-22",33.53,37.525,33.32,37.4,10259000.0],["2026-01-23",37.26,37.78,35.0,36.38,6494700.0],["2026-01-26",37.265,38.64,36.74,38.17,7118500.0],["2026-01-27",37.97,38.39,36.55,37.32,4044000.0],["2026-01-28",38.12,38.34,36.93,37.225,3025900.0],["2026-01-29",35.875,36.0,34.32,35.5,5353500.0],["2026-01-30",35.56,35.9,34.765,34.98,3566300.0],["2026-02-02",34.92,36.51,34.51,35.35,5108100.0],["2026-02-03",34.4,34.56,32.08,32.84,7587800.0],["2026-02-04",32.68,33.37,31.38,32.54,4232400.0],["2026-02-05",32.1,33.18,30.5,30.61,6692900.0],["2026-02-06",31.05,32.33,30.115,32.13,5185700.0],["2026-02-09",31.5,32.6,30.65,32.46,4052800.0],["2026-02-10",32.4,32.55,30.84,31.55,5474100.0],["2026-02-11",31.29,31.55,29.39,30.02,7133400.0],["2026-02-12",30.02,30.64,28.54,29.58,4901100.0],["2026-02-13",30.0,30.4,29.39,29.55,3940600.0],["2026-02-17",29.06,29.605,27.9,28.42,5354700.0],["2026-02-18",28.39,29.64,27.8,28.98,3779200.0],["2026-02-19",29.245,29.245,28.555,28.74,4924800.0],["2026-02-20",28.91,29.57,26.03,26.39,12577100.0],["2026-02-23",25.75,25.776,23.75,24.03,11399200.0],["2026-02-24",23.93,25.48,23.45,24.93,5939200.0],["2026-02-25",24.89,26.04,24.36,25.97,5156300.0],["2026-02-26",26.1,28.33,26.06,27.89,6140900.0],["2026-02-27",26.735,26.98,26.215,26.3,4579700.0],["2026-03-02",25.2,26.68,24.822,26.19,5642400.0],["2026-03-03",25.55,27.28,24.77,26.7,13243000.0],["2026-03-04",23.6,25.14,23.1,25.05,23349900.0],["2026-03-05",25.243,26.475,25.11,25.37,8100300.0],["2026-03-06",25.2,25.7,24.61,24.91,9114000.0],["2026-03-09",24.6,24.825,23.93,24.58,7423900.0],["2026-03-10",24.3,24.3,23.06,23.19,8697300.0],["2026-03-11",23.425,23.685,22.77,23.16,6449200.0],["2026-03-12",23.0,24.03,22.66,22.82,7680000.0],["2026-03-13",22.915,23.18,22.401,22.69,4662800.0],["2026-03-16",22.9,22.93,22.33,22.57,6137300.0],["2026-03-17",22.6,23.455,22.52,22.88,5011800.0],["2026-03-18",22.55,23.07,22.4,22.63,3238200.0],["2026-03-19",22.5,23.36,22.42,22.89,4610800.0],["2026-03-20",22.87,22.87,21.98,22.25,8029100.0],["2026-03-23",22.05,22.47,21.77,22.27,4572400.0],["2026-03-24",21.99,22.0,20.55,20.66,6629000.0],["2026-03-25",21.2,21.59,20.41,20.67,4292400.0],["2026-03-26",20.31,21.68,20.26,21.25,4297900.0],["2026-03-27",20.8,20.84,20.2,20.35,5354700.0],["2026-03-30",20.5,21.48,20.44,20.8,5310000.0],["2026-03-31",21.05,21.768,20.62,21.64,5511100.0],["2026-04-01",21.93,22.325,21.3,21.98,5276500.0],["2026-04-02",22.06,22.98,21.71,22.57,5563700.0],["2026-04-06",22.57,22.94,22.3,22.76,3816000.0],["2026-04-07",22.575,23.39,22.465,23.15,4749800.0],["2026-04-08",23.96,24.2,21.265,21.34,12819800.0],["2026-04-09",20.72,21.18,19.51,19.67,11683000.0],["2026-04-10",19.555,19.77,18.73,19.42,7890900.0],["2026-04-13",19.71,20.245,19.48,20.03,7219000.0],["2026-04-14",20.33,20.94,19.93,20.08,4987500.0],["2026-04-15",20.84,21.83,20.42,21.76,6950500.0],["2026-04-16",21.95,22.75,21.59,21.83,4830800.0],["2026-04-17",22.09,22.505,21.33,21.42,5186000.0],["2026-04-20",21.0,21.79,21.0,21.66,4042300.0],["2026-04-21",21.73,23.22,21.5,22.15,5633700.0],["2026-04-22",22.33,22.544,21.84,22.36,4959900.0],["2026-04-23",21.2,21.34,20.19,20.66,5187200.0],["2026-04-24",20.87,21.57,20.73,21.51,6225300.0],["2026-04-27",21.32,21.83,21.12,21.45,3508700.0],["2026-04-28",22.29,23.27,22.01,22.44,9621700.0],["2026-04-29",22.1,22.3,21.69,21.91,4053000.0],["2026-04-30",21.71,22.16,21.27,22.14,5722300.0],["2026-05-01",23.698,24.26,22.84,24.05,9894200.0],["2026-05-04",23.7,24.848,23.615,24.59,5824600.0],["2026-05-05",24.83,25.23,24.215,24.84,3769100.0],["2026-05-06",24.049,24.5,23.44,24.29,3455500.0],["2026-05-07",25.2,26.19,24.98,25.92,5932900.0],["2026-05-08",25.32,26.025,24.7,25.98,3963500.0],["2026-05-11",25.66,26.39,25.175,25.64,7167900.0],["2026-05-12",22.57,24.2,22.29,23.08,11822400.0],["2026-05-13",22.87,23.09,22.02,22.05,5450600.0],["2026-05-14",22.06,22.95,21.58,22.6,4057300.0],["2026-05-15",22.575,24.105,22.575,23.66,4877000.0],["2026-05-18",23.51,25.22,23.38,25.09,6389300.0],["2026-05-19",25.59,26.46,24.82,25.46,6289700.0],["2026-05-20",25.23,26.8,24.71,26.7,6706700.0],["2026-05-21",26.15,26.2,25.22,25.62,3545100.0],["2026-05-22",25.82,26.865,25.82,26.73,3050500.0],["2026-05-26",26.332,27.17,25.7,26.77,2804600.0],["2026-05-27",26.33,27.11,26.095,26.52,4146000.0],["2026-05-28",27.2,28.57,26.61,27.93,4629600.0],["2026-05-29",28.41,31.12,28.33,31.05,7102200.0],["2026-06-01",31.715,34.06,31.19,33.79,11376600.0],["2026-06-02",31.4,33.645,31.371,31.82,25985500.0],["2026-06-03",30.83,31.7,29.25,30.93,17622100.0],["2026-06-04",31.345,31.735,30.21,30.84,6680900.0],["2026-06-05",30.57,31.295,29.54,31.12,8292100.0],["2026-06-08",31.054,32.09,30.66,31.08,8365900.0],["2026-06-09",30.6,31.61,28.9,30.3,7754900.0],["2026-06-10",29.615,30.23,28.33,28.51,5670900.0],["2026-06-11",28.014,28.93,27.85,28.4,5731200.0],["2026-06-12",28.54,28.69,27.4,27.79,3180000.0],["2026-06-15",28.16,28.95,27.76,28.31,3349800.0],["2026-06-16",28.18,28.85,27.56,27.81,3152500.0],["2026-06-17",27.37,27.815,26.35,26.47,6830000.0],["2026-06-18",26.12,26.86,25.53,26.56,5280700.0],["2026-06-22",26.08,26.98,25.22,25.83,5078700.0],["2026-06-23",26.09,27.32,25.83,27.0,5153800.0],["2026-06-24",27.09,28.675,26.93,28.27,6100700.0],["2026-06-25",27.613,29.025,27.345,27.49,5865100.0],["2026-06-26",27.95,29.13,27.9,29.07,6467800.0],["2026-06-29",29.66,30.41,29.39,29.85,4294900.0],["2026-06-30",29.36,30.595,29.15,30.53,3395100.0],["2026-07-01",31.09,32.585,31.05,31.53,4497400.0],["2026-07-02",31.88,32.45,31.62,32.07,2763400.0],["2026-07-06",31.32,32.95,31,32.85,2867923.501049],["2026-07-07",33.43,34.03,32.295,32.59,3615538.688569],["2026-07-08",31.89,32.76,31.57,31.74,3147117.431457],["2026-07-09",30.81,34.535,30.385,33.86,10176089.106142],["2026-07-10",34.96,35.24,32.22,32.42,4540836.761472],["2026-07-13",32.9,33.87,32.355,33.47,3668112.502097],["2026-07-14",31.89,33.9899,31.7,32.98,4097288.755909],["2026-07-15",33.47,34.045,32.35,32.83,2528490.634195],["2026-07-16",32.975,33.13,31.2,31.755,5496060.376439],["2026-07-17",31.4,32.8,31.2,32.72,3807258.643083],["2026-07-20",32.59,34.985,31.5535,34.07,5128403.255836],["2026-07-21",33.545,34.32,32.41,32.85,4120552.008333],["2026-07-22",33,33,31.16,31.35,3699388.212057],["2026-07-23",31.72,31.755,29.85,30.22,3034788.64026],["2026-07-24",30.89,31.51,30.41,31.28,2923191.337991],["2026-07-27",32.32,33.675,31.83,32.88,3998581.03673],["2026-07-28",33.04,34.73,32.18,32.965,4008961.601737],["2026-07-29",33.275,35.05,33.01,34.03,4550372.756542],["2026-07-30",32.88,33.75,31.96,33.72,3823644.048214],["2026-07-31",33.58,34.75,33.31,34.51,3131794.724162],["2026-08-03",35.62,36.45,35.09,35.585,3638244.973369],["2026-08-04",34.855,36.77,34.71,36.48,2816091.153985],["2026-08-05",37.06,37.23,36.07,36.16,2469551.450557],["2026-08-06",34.25,35.8332,33.8901,35.68,2791724.723143],["2026-08-07",37.545,39.49,37.52,38.97,10192714.550222],["2026-08-10",38.476,40.72,38.38,40.55,1331807.748535],["2026-08-11",40.41,42.28,40.04,42.11,4496198.608391],["2026-08-12",41.395,42.19,40.59,40.81,4199402.555647],["2026-08-13",41.185,43.565,40.04,43.35,6588733.971925],["2026-08-14",43.71,43.81,41.61,42.62,4877662.168143]]}