{"t":"GXO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-22",48.5,54.5,48.381,54.5,10300.0],["2021-07-23",54.5,62.281,54.5,60.0,11700.0],["2021-07-26",63.0,63.0,60.01,61.0,5600.0],["2021-07-27",64.0,64.0,59.76,60.0,11000.0],["2021-07-28",60.0,62.0,59.89,60.05,39900.0],["2021-07-29",61.61,62.03,59.95,59.95,19000.0],["2021-07-30",63.0,63.0,58.0,58.0,83400.0],["2021-08-02",57.0,65.53,54.03,63.07,4867900.0],["2021-08-03",66.49,71.17,63.2,66.38,4561300.0],["2021-08-04",67.2,77.48,67.2,70.53,3560200.0],["2021-08-05",70.46,71.04,64.89,65.6,3087100.0],["2021-08-06",66.1,67.93,62.601,64.0,2378700.0],["2021-08-09",63.87,67.38,63.02,64.87,2291700.0],["2021-08-10",65.24,69.47,61.05,65.95,2252700.0],["2021-08-11",67.25,70.14,65.51,69.4,1612000.0],["2021-08-12",69.04,76.62,68.67,75.87,2549200.0],["2021-08-13",75.73,82.26,74.501,78.47,1874200.0],["2021-08-16",79.87,80.75,75.05,79.17,1476100.0],["2021-08-17",79.0,80.8,72.69,74.43,1394800.0],["2021-08-18",75.69,79.09,74.39,76.58,1076700.0],["2021-08-19",76.0,80.11,75.96,76.83,1573100.0],["2021-08-20",76.96,78.89,76.0,77.05,953500.0],["2021-08-23",78.32,80.037,77.15,79.06,1005600.0],["2021-08-24",80.6,85.0,79.86,84.05,1607600.0],["2021-08-25",84.01,89.3,84.01,87.04,1252000.0],["2021-08-26",86.78,87.22,83.075,84.36,1132000.0],["2021-08-27",84.73,87.48,83.76,85.63,713300.0],["2021-08-30",85.74,85.92,83.7,84.93,645500.0],["2021-08-31",84.57,85.06,81.06,81.79,1252300.0],["2021-09-01",81.48,84.35,79.4,83.01,826700.0],["2021-09-02",83.3,86.5,83.016,85.48,881600.0],["2021-09-03",84.74,87.54,84.285,86.97,528300.0],["2021-09-07",87.18,87.49,84.21,84.63,1038500.0],["2021-09-08",84.2,84.84,81.611,82.65,569700.0],["2021-09-09",82.21,84.835,81.78,82.6,571500.0],["2021-09-10",83.0,84.42,82.217,82.71,365000.0],["2021-09-13",82.74,84.19,78.92,80.99,735000.0],["2021-09-14",80.99,83.4,79.95,81.34,766800.0],["2021-09-15",80.77,81.18,79.11,79.51,1032100.0],["2021-09-16",81.1,84.98,80.685,83.75,999800.0],["2021-09-17",83.72,85.75,80.93,81.32,2115800.0],["2021-09-20",77.73,79.98,77.11,79.8,1092000.0],["2021-09-21",80.1,84.376,80.01,83.38,847600.0],["2021-09-22",83.71,84.66,81.85,83.78,460300.0],["2021-09-23",82.81,84.94,81.45,82.1,679200.0],["2021-09-24",80.85,81.8,79.33,80.17,427200.0],["2021-09-27",79.0,80.179,77.85,78.55,632900.0],["2021-09-28",78.04,78.32,75.31,77.73,688600.0],["2021-09-29",77.85,78.24,75.711,77.63,637400.0],["2021-09-30",77.49,79.79,77.09,78.44,532400.0],["2021-10-01",78.22,81.08,78.0,80.03,481800.0],["2021-10-04",80.36,80.655,77.7,78.02,662100.0],["2021-10-05",77.99,79.58,76.381,78.37,450500.0],["2021-10-06",77.21,78.4,76.189,77.77,462600.0],["2021-10-07",78.27,80.79,77.82,79.02,478800.0],["2021-10-08",78.2,78.75,75.17,75.51,656800.0],["2021-10-11",75.0,75.5,73.35,73.73,997100.0],["2021-10-12",73.59,76.54,73.15,75.86,625400.0],["2021-10-13",76.32,83.08,75.37,79.21,1205900.0],["2021-10-14",81.28,82.684,79.86,81.23,964600.0],["2021-10-15",81.5,84.446,80.121,83.1,865800.0],["2021-10-18",83.08,86.2,82.37,85.79,540000.0],["2021-10-19",86.25,87.99,84.89,84.99,483500.0],["2021-10-20",84.89,86.02,84.89,85.61,429200.0],["2021-10-21",85.45,86.211,83.16,85.75,460600.0],["2021-10-22",86.02,87.11,85.56,85.72,363900.0],["2021-10-25",85.5,86.55,84.87,86.22,345700.0],["2021-10-26",87.2,91.61,87.2,88.29,1105000.0],["2021-10-27",89.45,91.1,86.2,86.32,976600.0],["2021-10-28",86.41,88.87,86.25,88.85,423700.0],["2021-10-29",88.8,91.09,87.89,88.8,558700.0],["2021-11-01",90.01,92.23,89.51,90.82,983700.0],["2021-11-02",92.71,95.79,88.98,94.84,1032000.0],["2021-11-03",95.67,99.0,93.211,98.79,594600.0],["2021-11-04",99.8,100.64,96.13,96.78,543400.0],["2021-11-05",98.11,98.143,92.23,93.49,643600.0],["2021-11-08",94.3,96.0,93.57,94.68,529800.0],["2021-11-09",94.79,96.36,93.01,96.03,427700.0],["2021-11-10",95.29,95.65,91.89,93.24,332500.0],["2021-11-11",93.58,97.3,92.9,95.71,421200.0],["2021-11-12",96.17,100.09,95.45,98.56,409600.0],["2021-11-15",98.22,98.85,96.18,98.63,316900.0],["2021-11-16",98.04,101.89,98.04,101.32,520700.0],["2021-11-17",102.0,105.38,100.62,103.51,801100.0],["2021-11-18",105.68,105.92,102.0,103.57,808100.0],["2021-11-19",102.51,103.875,99.46,101.04,762000.0],["2021-11-22",101.09,105.07,101.008,103.03,569400.0],["2021-11-23",99.03,101.54,93.8,96.49,924800.0],["2021-11-24",96.22,98.73,95.692,98.62,368400.0],["2021-11-26",97.04,98.12,95.26,97.36,273000.0],["2021-11-29",99.0,102.57,97.94,100.76,669800.0],["2021-11-30",100.16,100.71,93.325,96.05,2008500.0],["2021-12-01",96.97,97.89,91.6,92.02,653000.0],["2021-12-02",92.05,94.15,90.35,92.1,877600.0],["2021-12-03",92.57,94.04,85.72,88.02,1195300.0],["2021-12-06",88.65,93.0,86.836,92.8,914000.0],["2021-12-07",94.55,96.82,92.42,94.37,687500.0],["2021-12-08",94.56,94.56,90.65,91.13,733900.0],["2021-12-09",91.02,93.7,90.06,92.85,488000.0],["2021-12-10",88.74,89.46,83.61,85.78,2313300.0],["2021-12-13",87.0,87.16,83.695,86.51,1439400.0],["2021-12-14",85.27,87.59,83.5,85.06,1135000.0],["2021-12-15",84.32,88.5,82.85,87.94,1578900.0],["2021-12-16",88.94,89.32,83.29,85.0,1198200.0],["2021-12-17",84.63,87.92,83.26,86.39,2336200.0],["2021-12-20",85.25,86.07,82.62,83.83,790300.0],["2021-12-21",85.25,89.07,85.25,88.54,950300.0],["2021-12-22",88.77,91.78,88.4,90.11,666500.0],["2021-12-23",90.25,92.73,90.25,91.83,478900.0],["2021-12-27",92.5,92.547,90.52,91.4,411100.0],["2021-12-28",91.58,92.87,91.07,91.57,412700.0],["2021-12-29",91.97,92.28,89.43,90.54,274500.0],["2021-12-30",90.39,92.51,89.77,91.22,552500.0],["2021-12-31",91.45,92.49,90.31,90.83,344000.0],["2022-01-03",91.02,92.04,88.78,89.4,566400.0],["2022-01-04",89.25,89.96,87.14,89.84,639200.0],["2022-01-05",89.62,89.75,84.69,85.04,887900.0],["2022-01-06",84.31,85.368,82.47,84.33,611400.0],["2022-01-07",83.46,85.46,82.64,83.43,701200.0],["2022-01-10",82.6,86.61,82.04,85.91,1100200.0],["2022-01-11",85.78,87.6,85.042,86.9,657600.0],["2022-01-12",87.27,90.97,86.565,88.48,798700.0],["2022-01-13",88.7,91.05,88.57,90.14,1110900.0],["2022-01-14",88.57,91.895,87.884,91.3,742900.0],["2022-01-18",89.47,89.96,85.42,86.05,894400.0],["2022-01-19",87.59,89.045,84.34,86.34,794700.0],["2022-01-20",87.12,90.93,87.12,87.89,953600.0],["2022-01-21",86.62,88.34,84.48,84.62,703000.0],["2022-01-24",82.5,82.5,75.16,81.83,1403700.0],["2022-01-25",79.56,80.88,77.78,79.43,757000.0],["2022-01-26",80.59,82.79,76.02,77.01,1090900.0],["2022-01-27",77.79,78.06,71.66,71.86,1665400.0],["2022-01-28",71.89,78.33,70.51,78.24,1103600.0],["2022-01-31",78.25,81.28,77.53,81.21,548100.0],["2022-02-01",82.09,83.88,79.84,81.69,439000.0],["2022-02-02",82.58,83.52,80.7,82.79,437200.0],["2022-02-03",81.81,82.55,80.1,80.35,377700.0],["2022-02-04",79.37,81.2,78.3,80.42,476600.0],["2022-02-07",80.28,83.54,79.79,83.4,591800.0],["2022-02-08",82.65,84.89,82.42,84.3,521900.0],["2022-02-09",85.78,87.94,85.78,86.99,744500.0],["2022-02-10",85.7,87.81,85.0,85.31,673900.0],["2022-02-11",85.29,86.805,82.6,83.33,520700.0],["2022-02-14",82.84,84.32,81.38,82.26,550100.0],["2022-02-15",83.88,84.87,81.82,84.05,713200.0],["2022-02-16",88.02,88.05,84.72,85.8,952600.0],["2022-02-17",86.48,86.65,84.05,84.22,698900.0],["2022-02-18",83.55,84.2,81.012,81.21,698700.0],["2022-02-22",80.38,83.16,79.01,81.36,890800.0],["2022-02-23",82.2,83.06,79.58,80.49,865200.0],["2022-02-24",77.09,83.77,76.23,83.47,954600.0],["2022-02-25",83.38,84.45,82.41,84.38,727200.0],["2022-02-28",81.69,84.05,80.04,83.93,761400.0],["2022-03-01",83.1,83.64,78.22,79.09,1085900.0],["2022-03-02",79.52,80.11,77.93,79.16,791600.0],["2022-03-03",79.2,79.89,76.89,77.64,526900.0],["2022-03-04",76.94,77.78,73.925,74.19,716000.0],["2022-03-07",73.0,73.2,63.87,64.28,1966800.0],["2022-03-08",64.76,69.66,62.55,68.0,1654600.0],["2022-03-09",69.96,72.38,68.97,71.58,948900.0],["2022-03-10",69.99,71.22,67.31,67.77,1072300.0],["2022-03-11",68.84,68.84,65.47,65.8,1174300.0],["2022-03-14",66.11,66.81,64.58,66.15,1288800.0],["2022-03-15",66.96,69.41,66.3,68.76,858100.0],["2022-03-16",69.9,74.58,69.505,73.97,1403800.0],["2022-03-17",72.97,75.62,71.99,74.9,800400.0],["2022-03-18",74.81,79.54,74.59,79.24,1750800.0],["2022-03-21",78.24,78.97,75.809,76.75,680600.0],["2022-03-22",77.3,78.63,76.79,77.57,830400.0],["2022-03-23",76.77,77.58,74.5,74.69,459900.0],["2022-03-24",75.31,75.53,72.8,75.29,615500.0],["2022-03-25",75.0,75.32,72.201,73.07,748000.0],["2022-03-28",73.37,74.75,72.08,74.04,817200.0],["2022-03-29",76.0,78.68,75.51,76.07,930300.0],["2022-03-30",75.25,75.9,74.0,74.84,411500.0],["2022-03-31",74.34,75.19,71.26,71.34,479400.0],["2022-04-01",71.82,72.28,68.075,69.22,1394000.0],["2022-04-04",68.68,69.52,67.24,68.47,1204500.0],["2022-04-05",68.27,68.44,65.06,66.96,1282700.0],["2022-04-06",66.0,66.0,62.12,63.11,1950300.0],["2022-04-07",62.59,63.43,60.08,61.69,2036100.0],["2022-04-08",60.81,62.165,60.28,61.24,1857600.0],["2022-04-11",60.13,63.38,59.97,61.1,837100.0],["2022-04-12",61.99,62.38,60.04,60.24,634600.0],["2022-04-13",60.67,62.76,60.02,62.21,751000.0],["2022-04-14",57.3,59.385,56.19,59.3,5581100.0],["2022-04-18",59.05,59.46,58.27,59.16,1108900.0],["2022-04-19",59.28,63.24,59.28,62.77,1563900.0],["2022-04-20",63.26,64.82,63.12,63.95,1341900.0],["2022-04-21",64.78,65.96,63.74,64.08,1131500.0],["2022-04-22",63.61,64.15,61.26,61.34,914900.0],["2022-04-25",60.78,62.17,59.45,62.0,734200.0],["2022-04-26",61.71,62.05,59.31,60.01,1071900.0],["2022-04-27",59.54,62.05,59.2,60.5,954300.0],["2022-04-28",61.12,62.57,60.55,61.74,720200.0],["2022-04-29",61.46,62.66,59.06,59.19,789500.0],["2022-05-02",59.14,60.27,58.33,60.16,1107400.0],["2022-05-03",60.35,61.56,59.35,59.87,1390600.0],["2022-05-04",59.84,61.7,59.27,61.7,1308600.0],["2022-05-05",62.65,64.33,59.603,62.32,1496400.0],["2022-05-06",61.39,61.84,57.715,60.38,1871500.0],["2022-05-09",59.01,59.6,55.09,55.22,1709300.0],["2022-05-10",56.53,57.63,54.96,56.65,1028900.0],["2022-05-11",55.96,58.4,53.01,53.38,1105200.0],["2022-05-12",52.52,54.57,52.12,54.42,828900.0],["2022-05-13",55.06,58.475,55.06,56.84,942400.0],["2022-05-16",56.28,56.57,52.77,53.06,731400.0],["2022-05-17",54.67,55.5,54.11,55.08,550000.0],["2022-05-18",54.1,55.26,52.51,53.4,2246800.0],["2022-05-19",52.69,54.26,52.58,52.89,1327300.0],["2022-05-20",53.76,53.8,49.87,52.74,921700.0],["2022-05-23",53.13,53.28,51.05,52.08,1885200.0],["2022-05-24",53.29,53.71,49.81,50.53,1072800.0],["2022-05-25",49.57,52.69,49.28,52.36,1770900.0],["2022-05-26",52.8,54.65,52.565,53.65,993000.0],["2022-05-27",54.2,55.35,54.01,54.76,776200.0],["2022-05-31",54.47,55.61,53.7,54.27,1497500.0],["2022-06-01",54.41,55.16,51.49,51.63,791000.0],["2022-06-02",51.71,55.2,51.71,54.62,701700.0],["2022-06-03",54.01,55.73,52.98,54.43,608900.0],["2022-06-06",55.81,56.265,54.84,55.29,719500.0],["2022-06-07",54.36,55.4,53.76,54.77,1854800.0],["2022-06-08",53.86,53.97,51.78,52.46,869800.0],["2022-06-09",52.0,53.14,51.48,52.12,904100.0],["2022-06-10",51.2,52.22,49.75,50.78,1299300.0],["2022-06-13",49.04,49.405,47.23,48.17,1467600.0],["2022-06-14",48.95,49.38,47.06,48.19,1796100.0],["2022-06-15",49.36,50.23,47.235,48.16,872400.0],["2022-06-16",46.6,46.9,44.69,45.2,1248400.0],["2022-06-17",45.63,46.3,44.72,45.17,1252600.0],["2022-06-21",45.76,46.64,44.2,44.37,1518900.0],["2022-06-22",43.86,44.49,43.552,43.85,719500.0],["2022-06-23",43.8,44.3,42.84,43.51,1231400.0],["2022-06-24",43.96,45.71,43.88,45.69,2602300.0],["2022-06-27",45.97,46.48,45.34,46.06,806200.0],["2022-06-28",46.97,46.99,45.47,45.5,1099800.0],["2022-06-29",45.15,45.15,43.08,44.19,1498700.0],["2022-06-30",43.09,44.12,41.455,43.27,2585200.0],["2022-07-01",42.85,44.22,42.725,44.04,1329200.0],["2022-07-05",43.09,43.95,42.552,43.51,591500.0],["2022-07-06",43.21,43.8,41.655,42.06,1267200.0],["2022-07-07",42.57,43.93,42.38,43.64,870700.0],["2022-07-08",43.85,44.37,42.42,43.26,707100.0],["2022-07-11",42.57,42.915,41.52,41.71,726200.0],["2022-07-12",41.45,42.14,40.79,41.34,625400.0],["2022-07-13",40.64,40.96,39.945,40.32,1070600.0],["2022-07-14",39.56,39.96,38.075,39.06,1204700.0],["2022-07-15",39.8,40.3,39.09,39.49,1364300.0],["2022-07-18",40.01,41.15,39.58,39.71,602500.0],["2022-07-19",40.63,42.31,40.63,42.06,724100.0],["2022-07-20",42.14,43.61,42.14,43.22,798300.0],["2022-07-21",42.92,44.23,42.805,44.08,1113400.0],["2022-07-22",44.1,44.749,43.04,43.89,887700.0],["2022-07-25",44.09,44.17,43.37,43.95,757800.0],["2022-07-26",43.53,43.73,42.77,43.12,722300.0],["2022-07-27",43.65,44.78,42.63,44.59,840000.0],["2022-07-28",44.63,46.47,44.63,46.31,848200.0],["2022-07-29",46.3,48.53,45.998,48.0,968800.0],["2022-08-01",47.61,50.14,47.09,49.88,1247500.0],["2022-08-02",49.36,50.57,48.9,49.77,1273500.0],["2022-08-03",52.5,52.99,51.22,52.11,1796000.0],["2022-08-04",52.6,53.48,50.55,51.66,1672100.0],["2022-08-05",50.5,50.5,47.895,48.07,1418800.0],["2022-08-08",48.41,50.06,48.1,49.09,871700.0],["2022-08-09",48.98,48.98,46.76,47.09,939600.0],["2022-08-10",49.04,49.77,48.61,49.28,939500.0],["2022-08-11",49.93,52.08,49.73,51.29,970400.0],["2022-08-12",49.69,49.76,47.42,49.76,2754600.0],["2022-08-15",49.51,49.65,48.29,48.89,1293700.0],["2022-08-16",48.92,49.85,48.22,49.34,943800.0],["2022-08-17",48.67,48.67,47.25,47.49,1048700.0],["2022-08-18",47.12,47.93,46.635,47.76,882800.0],["2022-08-19",47.44,47.81,46.431,47.29,1128200.0],["2022-08-22",46.34,46.34,44.54,45.05,1053300.0],["2022-08-23",45.18,46.065,45.03,45.81,1025700.0],["2022-08-24",46.05,46.68,45.37,46.65,928000.0],["2022-08-25",46.91,47.86,46.79,47.72,811300.0],["2022-08-26",48.09,48.25,45.45,45.47,903400.0],["2022-08-29",45.0,45.55,44.32,44.36,615000.0],["2022-08-30",45.06,45.75,44.42,45.08,836000.0],["2022-08-31",45.5,45.8,44.38,44.38,1055000.0],["2022-09-01",44.25,44.37,42.1,43.48,1295300.0],["2022-09-02",44.23,44.43,42.885,43.07,627000.0],["2022-09-06",43.67,44.54,42.69,44.31,1220000.0],["2022-09-07",43.99,45.375,43.13,45.14,975700.0],["2022-09-08",44.85,45.73,44.07,45.18,1157100.0],["2022-09-09",45.55,46.67,45.55,46.43,733100.0],["2022-09-12",47.0,47.91,46.595,47.04,838000.0],["2022-09-13",45.32,46.06,45.01,45.23,1138000.0],["2022-09-14",45.26,45.99,44.87,45.68,970800.0],["2022-09-15",45.36,46.679,43.68,43.72,1106900.0],["2022-09-16",42.29,42.43,39.17,40.09,6088800.0],["2022-09-19",39.39,41.36,39.31,41.29,1161300.0],["2022-09-20",40.84,41.114,39.39,39.48,934100.0],["2022-09-21",39.58,42.07,39.16,40.75,1552100.0],["2022-09-22",40.42,40.79,38.63,38.7,1703600.0],["2022-09-23",37.58,37.69,36.21,36.72,1556300.0],["2022-09-26",36.42,37.13,35.35,35.4,1146800.0],["2022-09-27",35.74,36.17,34.674,35.99,1389000.0],["2022-09-28",35.91,37.615,35.816,37.59,822200.0],["2022-09-29",36.88,37.33,35.4,35.92,1059600.0],["2022-09-30",35.56,36.34,34.98,35.06,987500.0],["2022-10-03",35.51,37.304,34.8,36.83,959500.0],["2022-10-04",37.83,38.5,37.75,38.06,1074000.0],["2022-10-05",37.24,38.045,36.49,37.76,962200.0],["2022-10-06",37.07,37.79,36.46,36.61,861700.0],["2022-10-07",35.9,36.05,34.01,34.54,1323200.0],["2022-10-10",34.95,35.3,34.4,35.07,637300.0],["2022-10-11",34.97,35.285,34.25,34.6,788400.0],["2022-10-12",34.5,34.913,34.13,34.27,835600.0],["2022-10-13",33.07,34.96,32.1,34.43,1418500.0],["2022-10-14",35.0,35.47,33.56,33.99,1160000.0],["2022-10-17",35.19,36.35,35.03,36.22,1282900.0],["2022-10-18",37.25,37.89,36.01,36.67,967700.0],["2022-10-19",36.48,36.48,33.71,34.35,853300.0],["2022-10-20",34.15,35.2,33.8,34.18,849700.0],["2022-10-21",33.98,34.3,33.11,33.9,930900.0],["2022-10-24",34.19,34.27,32.9,33.2,969000.0],["2022-10-25",33.89,36.25,33.75,35.98,1163400.0],["2022-10-26",36.06,37.64,36.06,36.34,719800.0],["2022-10-27",36.71,37.34,36.18,36.66,999100.0],["2022-10-28",36.58,36.755,35.248,36.7,967100.0],["2022-10-31",36.4,36.952,36.24,36.54,738900.0],["2022-11-01",37.52,37.83,36.72,37.46,696700.0],["2022-11-02",37.06,37.44,35.07,35.25,832100.0],["2022-11-03",34.89,35.45,33.95,34.78,616300.0],["2022-11-04",35.57,35.94,34.55,35.07,1027700.0],["2022-11-07",35.43,36.325,35.4,36.21,1143700.0],["2022-11-08",36.28,37.38,34.505,36.52,1195500.0],["2022-11-09",36.865,39.4,36.56,36.99,6680200.0],["2022-11-10",38.3,42.96,38.17,42.34,2535200.0],["2022-11-11",42.95,45.78,42.78,44.94,2075400.0],["2022-11-14",44.25,44.6,43.12,44.03,996600.0],["2022-11-15",44.95,46.61,44.57,45.02,1167800.0],["2022-11-16",44.09,44.66,42.29,42.81,973400.0],["2022-11-17",41.58,41.96,40.7,41.94,1024300.0],["2022-11-18",42.97,43.22,41.68,42.15,531400.0],["2022-11-21",41.32,41.8,40.21,41.21,679000.0],["2022-11-22",41.74,43.07,41.21,42.61,692300.0],["2022-11-23",42.82,43.98,42.45,43.89,573700.0],["2022-11-25",43.75,44.07,43.35,43.88,234300.0],["2022-11-28",43.13,43.95,42.53,42.9,866400.0],["2022-11-29",43.11,43.83,42.82,43.42,606300.0],["2022-11-30",44.13,47.079,43.783,46.86,1406900.0],["2022-12-01",46.69,47.56,45.95,46.35,722200.0],["2022-12-02",46.03,47.093,45.41,46.77,721700.0],["2022-12-05",46.13,46.67,44.68,44.81,743600.0],["2022-12-06",44.72,44.72,42.29,43.4,1388100.0],["2022-12-07",42.96,43.99,42.53,43.34,859300.0],["2022-12-08",43.71,44.49,43.42,43.9,603000.0],["2022-12-09",43.56,44.265,43.23,43.36,367800.0],["2022-12-12",42.86,44.18,42.025,43.96,715500.0],["2022-12-13",46.455,48.33,45.43,46.12,1899600.0],["2022-12-14",45.62,47.65,45.61,46.34,1107500.0],["2022-12-15",45.16,45.9,44.35,44.4,866200.0],["2022-12-16",44.0,44.45,42.0,42.41,3314700.0],["2022-12-19",42.54,43.47,42.0,43.1,643400.0],["2022-12-20",42.85,43.33,41.66,42.04,988400.0],["2022-12-21",42.53,43.78,42.53,43.3,636700.0],["2022-12-22",42.57,43.015,41.29,42.14,550100.0],["2022-12-23",42.18,43.05,41.53,43.03,431100.0],["2022-12-27",42.91,43.53,42.3,43.01,467200.0],["2022-12-28",42.97,43.22,40.935,41.32,566700.0],["2022-12-29",41.81,43.81,41.71,43.63,571300.0],["2022-12-30",42.78,43.065,42.1,42.69,509100.0],["2023-01-03",44.0,44.18,41.91,41.96,580200.0],["2023-01-04",42.59,43.41,42.02,43.28,679900.0],["2023-01-05",42.54,44.85,41.83,44.49,1233300.0],["2023-01-06",44.99,46.63,44.138,46.23,748900.0],["2023-01-09",48.12,49.71,47.18,48.74,1499200.0],["2023-01-10",48.3,48.635,47.39,47.93,854300.0],["2023-01-11",48.59,49.7,48.22,48.96,1375000.0],["2023-01-12",49.45,52.71,49.45,51.88,1743500.0],["2023-01-13",52.24,54.07,51.44,53.26,1571100.0],["2023-01-17",52.73,53.54,52.11,52.54,962000.0],["2023-01-18",53.22,54.6,52.04,52.39,1069900.0],["2023-01-19",51.85,52.43,51.07,52.2,694400.0],["2023-01-20",52.61,53.38,52.245,53.26,738500.0],["2023-01-23",53.81,54.77,53.33,54.5,921000.0],["2023-01-24",54.78,54.98,52.08,52.38,843800.0],["2023-01-25",51.26,51.92,50.35,51.81,1177500.0],["2023-01-26",52.45,52.677,50.34,51.04,980800.0],["2023-01-27",51.0,52.0,50.01,51.02,851300.0],["2023-01-30",50.21,50.82,49.72,50.0,709100.0],["2023-01-31",50.01,52.36,49.86,52.33,762200.0],["2023-02-01",52.6,55.34,52.59,54.73,1096200.0],["2023-02-02",53.93,55.96,53.73,55.47,1445500.0],["2023-02-03",53.88,56.11,53.51,54.83,1186600.0],["2023-02-06",53.94,54.55,52.71,53.93,696500.0],["2023-02-07",53.93,55.24,53.12,55.0,611500.0],["2023-02-08",55.28,55.35,54.36,54.54,557300.0],["2023-02-09",54.87,55.49,52.96,53.2,903300.0],["2023-02-10",52.35,53.09,51.321,52.55,913600.0],["2023-02-13",52.25,53.58,51.47,53.36,785000.0],["2023-02-14",52.66,53.67,51.47,53.19,1078600.0],["2023-02-15",52.94,53.18,49.5,50.53,1628000.0],["2023-02-16",49.95,50.36,48.77,50.11,1054500.0],["2023-02-17",49.83,49.98,49.0,49.84,793400.0],["2023-02-21",49.09,50.05,48.41,49.01,1040900.0],["2023-02-22",49.43,49.97,49.05,49.25,909200.0],["2023-02-23",49.79,50.66,48.94,49.94,515500.0],["2023-02-24",48.38,49.55,48.32,48.67,583500.0],["2023-02-27",49.53,49.7,48.412,48.45,456700.0],["2023-02-28",48.26,49.76,48.22,49.57,586700.0],["2023-03-01",49.79,50.59,49.34,50.41,762700.0],["2023-03-02",50.02,51.07,49.69,50.99,413500.0],["2023-03-03",51.25,52.365,50.91,52.0,855400.0],["2023-03-06",51.85,52.06,50.61,50.88,674300.0],["2023-03-07",50.77,51.17,49.99,50.16,334300.0],["2023-03-08",49.95,50.845,49.19,50.77,379600.0],["2023-03-09",50.87,51.23,48.35,48.4,696200.0],["2023-03-10",48.34,48.34,45.7,46.35,1132900.0],["2023-03-13",45.37,45.86,44.18,45.0,1079500.0],["2023-03-14",46.78,46.89,45.07,45.61,1053000.0],["2023-03-15",44.05,45.275,43.74,45.13,986100.0],["2023-03-16",44.66,46.58,44.34,46.08,804000.0],["2023-03-17",46.01,46.39,43.57,43.97,1498300.0],["2023-03-20",44.01,45.29,44.01,44.78,903100.0],["2023-03-21",45.58,46.77,45.58,46.53,846400.0],["2023-03-22",46.38,47.7,45.98,46.07,912100.0],["2023-03-23",46.37,47.1,45.1,45.33,633200.0],["2023-03-24",44.69,46.17,44.17,45.93,634500.0],["2023-03-27",46.55,47.655,46.13,47.27,707600.0],["2023-03-28",47.44,48.275,47.185,47.6,451300.0],["2023-03-29",48.28,49.5,47.88,49.15,601500.0],["2023-03-30",49.84,50.2,49.345,49.55,323800.0],["2023-03-31",49.86,50.52,49.68,50.46,498700.0],["2023-04-03",50.14,50.43,49.328,49.96,491200.0],["2023-04-04",50.28,50.34,48.79,49.36,576500.0],["2023-04-05",49.01,49.24,47.98,48.68,978700.0],["2023-04-06",48.65,48.84,47.9,48.29,322300.0],["2023-04-10",47.81,49.86,47.81,49.82,490600.0],["2023-04-11",49.7,51.31,49.4,51.06,793300.0],["2023-04-12",51.5,52.3,51.5,52.04,1378400.0],["2023-04-13",52.84,54.51,52.19,53.77,2378100.0],["2023-04-14",54.23,54.355,51.73,52.09,877300.0],["2023-04-17",52.02,52.61,51.04,52.01,613100.0],["2023-04-18",52.17,52.8,52.069,52.66,519200.0],["2023-04-19",52.07,52.75,51.9,52.56,382200.0],["2023-04-20",52.06,52.68,51.7,52.38,655400.0],["2023-04-21",52.6,53.32,52.01,53.07,687500.0],["2023-04-24",52.87,53.22,52.25,52.66,368400.0],["2023-04-25",51.42,51.9,50.49,51.16,486300.0],["2023-04-26",50.88,50.915,49.42,49.51,592100.0],["2023-04-27",50.0,51.17,49.6,50.86,725100.0],["2023-04-28",50.83,54.13,50.83,53.13,1180000.0],["2023-05-01",52.87,53.75,52.87,53.23,642800.0],["2023-05-02",52.55,52.63,51.33,52.2,603800.0],["2023-05-03",52.08,53.42,52.07,52.13,517500.0],["2023-05-04",51.98,52.55,51.36,51.48,321400.0],["2023-05-05",52.27,52.55,51.765,52.5,779500.0],["2023-05-08",52.99,53.65,52.72,53.2,889000.0],["2023-05-09",52.43,54.09,52.19,53.17,968200.0],["2023-05-10",54.0,55.693,53.72,54.71,1400600.0],["2023-05-11",55.39,56.19,53.43,54.57,822300.0],["2023-05-12",54.95,56.33,54.37,56.11,1114100.0],["2023-05-15",56.14,57.86,55.15,57.17,1345500.0],["2023-05-16",56.78,57.91,56.42,57.53,1096400.0],["2023-05-17",58.13,59.44,57.71,59.03,1681000.0],["2023-05-18",58.86,58.965,58.155,58.57,930700.0],["2023-05-19",58.8,58.84,58.05,58.59,606400.0],["2023-05-22",58.65,59.66,58.405,59.36,806500.0],["2023-05-23",59.03,60.8,58.16,58.47,727100.0],["2023-05-24",57.68,57.68,56.68,57.23,633000.0],["2023-05-25",57.41,57.6,55.93,56.38,919500.0],["2023-05-26",56.47,56.97,55.938,56.47,614600.0],["2023-05-30",56.84,57.175,55.94,56.79,723700.0],["2023-05-31",56.51,56.77,54.87,55.92,934300.0],["2023-06-01",56.28,57.62,55.38,57.46,769400.0],["2023-06-02",58.41,59.41,57.83,59.23,728100.0],["2023-06-05",58.85,58.906,57.85,58.15,461300.0],["2023-06-06",57.83,59.51,57.82,59.36,434000.0],["2023-06-07",59.75,60.78,59.74,60.66,922500.0],["2023-06-08",60.94,62.27,60.53,61.93,1030700.0],["2023-06-09",61.77,61.92,60.24,60.36,639100.0],["2023-06-12",61.1,61.4,60.335,60.83,834200.0],["2023-06-13",61.67,62.12,61.12,61.82,786900.0],["2023-06-14",62.19,62.6,61.57,62.04,1077800.0],["2023-06-15",61.53,62.76,61.4,62.51,718200.0],["2023-06-16",62.76,62.76,60.83,61.15,1354900.0],["2023-06-20",60.43,60.82,59.73,59.92,985000.0],["2023-06-21",59.65,61.82,59.35,61.51,757000.0],["2023-06-22",60.66,61.61,60.37,60.98,787100.0],["2023-06-23",59.63,61.28,59.63,60.4,1129700.0],["2023-06-26",60.6,61.5,59.73,60.84,883100.0],["2023-06-27",61.81,62.56,61.04,61.99,756700.0],["2023-06-28",62.0,62.22,60.86,61.61,724500.0],["2023-06-29",62.45,62.97,62.15,62.74,424600.0],["2023-06-30",63.04,63.461,61.95,62.82,489900.0],["2023-07-03",62.56,63.56,62.56,63.38,311000.0],["2023-07-05",62.37,62.8,61.635,62.04,778900.0],["2023-07-06",61.44,61.49,60.25,61.41,1139600.0],["2023-07-07",61.68,63.31,61.08,61.68,1019400.0],["2023-07-10",61.48,62.6,61.19,62.36,487600.0],["2023-07-11",62.45,63.34,62.36,63.14,594300.0],["2023-07-12",64.14,65.13,63.13,64.45,778200.0],["2023-07-13",64.49,66.105,64.49,65.86,994600.0],["2023-07-14",65.63,65.957,63.82,64.22,762600.0],["2023-07-17",64.07,65.715,63.58,65.25,412700.0],["2023-07-18",65.58,66.85,65.37,66.24,751400.0],["2023-07-19",66.77,67.57,66.11,66.91,804000.0],["2023-07-20",67.0,67.48,65.93,66.06,730200.0],["2023-07-21",66.24,66.34,65.115,65.19,522000.0],["2023-07-24",65.01,65.53,64.755,65.17,387300.0],["2023-07-25",64.76,65.85,64.52,64.6,413300.0],["2023-07-26",64.56,65.979,64.55,65.91,472900.0],["2023-07-27",66.42,66.99,65.71,65.83,673800.0],["2023-07-28",66.62,67.36,66.26,66.37,850800.0],["2023-07-31",66.5,67.08,66.32,67.07,692200.0],["2023-08-01",66.4,67.22,65.87,66.2,570900.0],["2023-08-02",65.1,65.48,63.96,64.67,940900.0],["2023-08-03",62.91,63.93,60.66,63.54,881100.0],["2023-08-04",64.41,65.58,63.92,64.11,938900.0],["2023-08-07",65.09,66.33,64.28,64.75,681600.0],["2023-08-08",63.95,65.45,63.15,65.34,650800.0],["2023-08-09",65.15,65.35,64.5,64.54,364000.0],["2023-08-10",64.89,65.745,63.62,64.09,669000.0],["2023-08-11",63.6,63.78,62.25,63.3,539700.0],["2023-08-14",62.89,63.66,61.89,63.61,707000.0],["2023-08-15",62.88,63.74,62.65,63.41,747600.0],["2023-08-16",63.42,63.83,62.78,62.78,649100.0],["2023-08-17",62.86,63.05,61.1,61.34,706800.0],["2023-08-18",60.56,61.82,60.46,61.64,466300.0],["2023-08-21",61.62,62.91,61.62,62.52,748600.0],["2023-08-22",63.39,63.85,61.44,61.54,729300.0],["2023-08-23",61.48,62.25,61.04,62.1,392100.0],["2023-08-24",61.98,61.98,60.49,60.52,536000.0],["2023-08-25",60.65,61.605,60.141,61.16,385200.0],["2023-08-28",61.72,62.23,60.89,60.97,254300.0],["2023-08-29",60.9,63.04,60.66,63.0,428700.0],["2023-08-30",62.67,64.24,62.475,63.94,486700.0],["2023-08-31",64.41,64.69,63.59,63.97,531600.0],["2023-09-01",64.82,65.48,64.495,65.21,538600.0],["2023-09-05",64.45,64.91,62.14,62.2,792100.0],["2023-09-06",62.28,63.005,61.73,62.13,411600.0],["2023-09-07",61.9,62.02,60.725,61.6,601200.0],["2023-09-08",61.53,61.96,60.72,60.79,446200.0],["2023-09-11",61.18,61.525,60.43,60.59,461900.0],["2023-09-12",60.08,60.44,59.62,59.8,584600.0],["2023-09-13",59.65,61.065,59.27,60.61,536200.0],["2023-09-14",61.56,62.68,60.06,60.86,431900.0],["2023-09-15",60.85,61.05,59.53,60.23,1230300.0],["2023-09-18",60.23,60.23,58.15,58.51,737400.0],["2023-09-19",58.55,58.79,57.91,58.18,582100.0],["2023-09-20",58.42,59.235,57.88,57.92,536900.0],["2023-09-21",57.49,58.225,56.855,57.2,601900.0],["2023-09-22",57.5,58.2,57.115,57.85,559500.0],["2023-09-25",57.33,58.75,57.208,58.44,390900.0],["2023-09-26",58.1,58.35,57.46,57.47,724200.0],["2023-09-27",57.78,58.58,57.29,58.13,478400.0],["2023-09-28",58.1,59.05,57.28,58.34,584600.0],["2023-09-29",58.97,59.54,58.51,58.65,653300.0],["2023-10-02",58.24,58.89,57.06,57.18,525500.0],["2023-10-03",56.18,56.505,53.97,54.71,1146600.0],["2023-10-04",54.88,55.8,54.24,55.34,762900.0],["2023-10-05",55.31,55.47,54.42,54.98,709000.0],["2023-10-06",54.75,56.36,54.695,55.89,670900.0],["2023-10-09",54.99,55.99,54.49,55.62,440900.0],["2023-10-10",56.06,57.13,55.92,56.59,656700.0],["2023-10-11",56.64,57.365,56.381,56.99,537700.0],["2023-10-12",56.94,56.94,55.01,55.16,376700.0],["2023-10-13",54.96,55.265,53.22,53.3,897000.0],["2023-10-16",53.76,54.75,53.58,53.89,959500.0],["2023-10-17",53.7,55.779,53.7,55.25,770300.0],["2023-10-18",54.3,54.3,52.19,52.6,588200.0],["2023-10-19",52.33,52.96,50.95,51.39,729300.0],["2023-10-20",51.52,52.68,50.99,52.29,658100.0],["2023-10-23",52.11,52.42,51.45,51.53,392500.0],["2023-10-24",51.88,52.18,51.055,51.45,564100.0],["2023-10-25",51.09,51.09,49.982,50.12,447700.0],["2023-10-26",50.0,50.88,49.35,50.08,584400.0],["2023-10-27",50.28,50.73,49.74,49.82,636500.0],["2023-10-30",50.75,51.05,50.04,50.48,548800.0],["2023-10-31",50.42,50.838,50.24,50.51,475800.0],["2023-11-01",50.5,51.1,49.66,50.33,1149200.0],["2023-11-02",51.21,52.74,50.92,52.44,760300.0],["2023-11-03",53.045,54.23,53.045,53.68,521500.0],["2023-11-06",54.0,54.3,52.21,52.66,469400.0],["2023-11-07",52.51,52.96,51.8,52.32,648300.0],["2023-11-08",53.0,54.99,52.91,54.28,1166400.0],["2023-11-09",54.27,54.387,52.37,52.39,941400.0],["2023-11-10",52.69,53.43,52.0,53.39,1302900.0],["2023-11-13",53.18,53.88,52.68,53.85,553200.0],["2023-11-14",55.15,57.36,55.15,57.24,1125800.0],["2023-11-15",57.44,58.87,57.44,57.7,793100.0],["2023-11-16",57.61,57.966,56.54,57.01,465800.0],["2023-11-17",57.49,57.75,56.92,57.4,581000.0],["2023-11-20",57.5,57.88,57.2,57.6,364400.0],["2023-11-21",57.03,57.43,56.5,56.68,600300.0],["2023-11-22",57.14,57.14,56.25,56.66,583100.0],["2023-11-24",56.7,57.435,56.63,56.71,184600.0],["2023-11-27",56.15,56.5,55.63,56.03,636000.0],["2023-11-28",55.83,56.7,55.28,56.07,569500.0],["2023-11-29",56.69,56.94,55.68,55.74,525600.0],["2023-11-30",56.19,56.46,55.18,56.26,727600.0],["2023-12-01",56.28,58.22,56.03,58.15,640000.0],["2023-12-04",57.68,59.225,57.68,58.89,562800.0],["2023-12-05",58.29,58.433,57.27,57.32,606500.0],["2023-12-06",57.72,58.73,57.33,57.64,621200.0],["2023-12-07",57.86,58.34,57.13,57.25,502800.0],["2023-12-08",57.0,58.13,56.95,57.27,635100.0],["2023-12-11",56.98,58.21,56.7,57.61,534100.0],["2023-12-12",57.61,58.02,57.24,57.69,533100.0],["2023-12-13",57.45,58.44,56.41,58.2,806900.0],["2023-12-14",59.5,60.67,59.49,60.29,1562600.0],["2023-12-15",60.28,61.495,60.01,61.31,2082300.0],["2023-12-18",61.55,62.2,61.05,61.17,550000.0],["2023-12-19",61.34,63.07,60.85,62.63,749200.0],["2023-12-20",61.83,62.645,60.81,60.88,840100.0],["2023-12-21",61.6,61.92,61.105,61.5,541200.0],["2023-12-22",62.22,62.49,61.73,62.08,319100.0],["2023-12-26",62.18,62.94,62.0,62.66,251700.0],["2023-12-27",62.59,62.7,62.01,62.35,467100.0],["2023-12-28",62.1,62.445,61.9,62.12,502700.0],["2023-12-29",61.89,62.055,60.852,61.16,371000.0],["2024-01-02",60.49,60.85,59.72,60.13,583100.0],["2024-01-03",58.9,59.01,57.17,57.77,870100.0],["2024-01-04",57.57,58.58,57.38,58.27,728000.0],["2024-01-05",57.68,59.47,57.68,58.99,753000.0],["2024-01-08",58.83,60.02,58.78,60.01,512800.0],["2024-01-09",59.54,59.86,58.68,59.22,597400.0],["2024-01-10",59.36,59.99,58.76,59.96,403200.0],["2024-01-11",59.36,59.74,58.58,59.38,452900.0],["2024-01-12",59.07,59.39,57.82,57.83,999900.0],["2024-01-16",57.34,57.58,56.57,57.51,902800.0],["2024-01-17",55.99,56.51,55.6,55.67,931000.0],["2024-01-18",55.82,55.865,55.05,55.65,966200.0],["2024-01-19",55.83,55.84,54.65,55.77,1162600.0],["2024-01-22",56.52,57.89,56.394,56.66,646100.0],["2024-01-23",57.05,57.14,56.18,56.45,666400.0],["2024-01-24",56.82,56.82,55.37,55.49,534600.0],["2024-01-25",55.91,56.81,55.73,56.8,496100.0],["2024-01-26",57.18,57.75,56.9,56.96,396100.0],["2024-01-29",56.7,56.86,56.17,56.71,432500.0],["2024-01-30",55.93,56.22,55.5,55.84,451800.0],["2024-01-31",56.02,56.08,54.31,54.38,537200.0],["2024-02-01",54.7,55.09,53.81,54.99,542900.0],["2024-02-02",54.42,55.4,53.89,54.88,513400.0],["2024-02-05",54.75,54.875,53.48,53.89,407300.0],["2024-02-06",54.0,54.852,54.0,54.63,589200.0],["2024-02-07",54.77,56.2,54.17,55.79,747400.0],["2024-02-08",55.69,56.74,55.69,56.56,540900.0],["2024-02-09",56.65,57.145,55.95,56.69,495800.0],["2024-02-12",56.64,57.83,56.35,57.12,660300.0],["2024-02-13",55.39,55.66,54.43,55.15,1051400.0],["2024-02-14",54.78,55.97,52.59,54.49,1368000.0],["2024-02-15",55.56,56.57,55.175,56.16,928100.0],["2024-02-16",55.57,56.08,54.86,55.18,884200.0],["2024-02-20",54.36,54.54,53.65,53.96,834600.0],["2024-02-21",53.64,54.11,53.15,53.56,674400.0],["2024-02-22",53.93,54.29,52.82,52.85,837400.0],["2024-02-23",53.22,53.893,52.54,53.31,915500.0],["2024-02-26",52.85,53.5,52.39,52.66,624100.0],["2024-02-27",52.68,52.88,52.23,52.36,595700.0],["2024-02-28",52.0,52.36,51.13,51.3,921900.0],["2024-02-29",51.96,52.326,51.351,51.76,1613900.0],["2024-03-01",51.71,51.94,50.805,50.93,799000.0],["2024-03-04",51.07,51.246,49.8,49.87,2203900.0],["2024-03-05",49.6,49.6,48.12,48.49,2614000.0],["2024-03-06",48.92,50.14,48.24,49.88,1751700.0],["2024-03-07",50.02,50.57,49.56,49.84,995100.0],["2024-03-08",50.0,50.515,49.1,49.2,614900.0],["2024-03-11",48.93,49.61,48.75,49.25,806300.0],["2024-03-12",49.07,49.39,48.595,48.85,751200.0],["2024-03-13",48.92,49.76,48.66,49.69,1076300.0],["2024-03-14",49.51,50.23,49.37,50.18,1325800.0],["2024-03-15",49.82,50.43,49.37,49.49,2009600.0],["2024-03-18",49.76,49.76,48.98,49.06,807800.0],["2024-03-19",48.88,49.82,48.88,49.61,654800.0],["2024-03-20",49.42,50.12,48.985,50.06,903600.0],["2024-03-21",50.23,51.24,49.95,50.81,870400.0],["2024-03-22",51.66,51.66,50.66,50.72,953300.0],["2024-03-25",50.49,51.25,50.43,51.16,798400.0],["2024-03-26",51.42,51.87,50.685,50.97,1075300.0],["2024-03-27",52.0,52.65,51.68,52.63,1560300.0],["2024-03-28",52.63,54.02,52.615,53.76,1833100.0],["2024-04-01",53.6,53.76,52.25,52.63,1187700.0],["2024-04-02",52.19,52.69,51.25,51.59,786900.0],["2024-04-03",51.68,51.99,50.94,51.23,1062100.0],["2024-04-04",51.63,51.925,50.3,50.58,560900.0],["2024-04-05",50.31,52.08,50.31,52.02,919600.0],["2024-04-08",52.29,53.04,52.145,52.35,719000.0],["2024-04-09",52.35,53.95,52.35,53.38,805700.0],["2024-04-10",52.03,52.33,50.0,50.38,1573600.0],["2024-04-11",50.65,51.64,50.5,51.54,716000.0],["2024-04-12",51.31,51.84,50.5,50.87,891200.0],["2024-04-15",51.16,51.66,49.93,50.2,532200.0],["2024-04-16",49.77,50.22,49.385,49.93,706000.0],["2024-04-17",49.86,50.03,48.62,48.85,753500.0],["2024-04-18",48.89,49.27,48.11,48.16,689700.0],["2024-04-19",48.72,49.81,48.6,49.73,959500.0],["2024-04-22",50.08,50.44,49.51,49.73,691100.0],["2024-04-23",49.95,50.78,49.715,50.14,493500.0],["2024-04-24",49.97,50.38,48.7,49.1,1048000.0],["2024-04-25",49.39,51.0,49.0,50.54,912100.0],["2024-04-26",50.41,51.06,50.25,50.51,605700.0],["2024-04-29",51.0,51.65,50.685,50.96,616500.0],["2024-04-30",50.41,50.95,49.65,49.66,736400.0],["2024-05-01",49.43,50.355,49.15,49.27,482300.0],["2024-05-02",50.4,50.48,49.735,50.24,476400.0],["2024-05-03",51.12,51.39,50.22,50.27,670400.0],["2024-05-06",51.0,51.57,50.711,51.43,665900.0],["2024-05-07",51.5,51.805,51.02,51.18,1210000.0],["2024-05-08",50.24,52.39,49.98,50.93,1132700.0],["2024-05-09",51.46,53.26,51.46,53.13,1569700.0],["2024-05-10",53.39,53.46,52.66,53.21,817800.0],["2024-05-13",53.52,54.16,52.46,52.84,645700.0],["2024-05-14",53.97,54.16,52.4,52.53,565500.0],["2024-05-15",53.68,53.68,52.43,52.6,791300.0],["2024-05-16",52.53,52.91,52.06,52.66,578800.0],["2024-05-17",52.97,52.99,52.57,52.63,379700.0],["2024-05-20",52.75,54.01,52.53,53.73,704800.0],["2024-05-21",53.53,53.805,52.56,53.14,812400.0],["2024-05-22",52.89,53.6,52.33,52.47,690900.0],["2024-05-23",52.52,52.66,49.33,49.5,1231000.0],["2024-05-24",49.78,49.991,49.21,49.27,772200.0],["2024-05-28",49.31,49.55,48.85,48.98,475100.0],["2024-05-29",48.09,48.92,48.09,48.86,853700.0],["2024-05-30",49.15,49.33,48.825,49.1,775700.0],["2024-05-31",49.38,50.32,49.15,50.23,825600.0],["2024-06-03",50.66,50.7,49.94,50.52,881400.0],["2024-06-04",50.05,50.8,49.7,50.11,1066300.0],["2024-06-05",50.65,50.97,50.0,50.8,1052200.0],["2024-06-06",50.74,50.963,50.47,50.84,590300.0],["2024-06-07",50.3,50.911,49.17,49.31,757500.0],["2024-06-10",48.89,50.54,48.577,50.48,856500.0],["2024-06-11",49.99,50.4,49.67,50.09,848700.0],["2024-06-12",52.0,52.0,49.97,50.28,1191200.0],["2024-06-13",50.2,50.21,48.78,49.44,738000.0],["2024-06-14",49.95,49.95,47.9,47.94,998500.0],["2024-06-17",47.23,47.99,47.0,47.92,1143000.0],["2024-06-18",47.98,48.46,47.15,47.16,783200.0],["2024-06-20",47.1,48.04,46.38,47.75,899700.0],["2024-06-21",47.92,48.3,47.36,47.85,1186000.0],["2024-06-24",48.16,49.55,47.86,49.35,818000.0],["2024-06-25",49.13,49.18,48.36,48.46,1005600.0],["2024-06-26",48.4,49.09,48.4,48.89,659100.0],["2024-06-27",48.85,49.79,48.66,49.6,1181300.0],["2024-06-28",49.73,50.92,49.71,50.5,1493100.0],["2024-07-01",50.55,50.888,49.61,49.79,857600.0],["2024-07-02",49.76,49.85,48.37,49.35,1167000.0],["2024-07-03",49.48,50.07,49.25,49.39,606700.0],["2024-07-05",49.12,49.68,48.15,48.16,1663400.0],["2024-07-08",48.65,49.24,48.5,48.94,1003600.0],["2024-07-09",48.77,48.9,48.115,48.19,911500.0],["2024-07-10",48.5,48.73,47.71,48.65,661500.0],["2024-07-11",49.5,52.34,49.222,52.06,1138300.0],["2024-07-12",52.5,53.22,52.16,52.61,798300.0],["2024-07-15",52.54,53.48,52.09,53.3,715300.0],["2024-07-16",53.75,55.91,53.55,55.81,830400.0],["2024-07-17",55.21,55.87,54.81,54.87,775800.0],["2024-07-18",54.8,55.79,53.64,53.98,480400.0],["2024-07-19",53.96,54.22,52.97,54.14,359400.0],["2024-07-22",54.55,55.14,53.815,54.55,459800.0],["2024-07-23",54.02,54.55,53.82,54.19,615800.0],["2024-07-24",54.14,54.57,53.15,53.16,626500.0],["2024-07-25",53.26,56.55,53.08,55.31,1337600.0],["2024-07-26",56.36,56.55,55.17,55.7,461700.0],["2024-07-29",55.71,55.97,55.08,55.48,562600.0],["2024-07-30",55.82,56.58,55.08,55.12,490900.0],["2024-07-31",55.24,57.245,54.72,55.98,767300.0],["2024-08-01",56.21,57.6,53.43,54.37,696200.0],["2024-08-02",52.76,52.795,50.99,51.77,778900.0],["2024-08-05",48.8,50.72,48.4,49.35,1048900.0],["2024-08-06",49.35,51.095,47.47,47.48,1388600.0],["2024-08-07",48.37,48.789,47.24,47.44,1106800.0],["2024-08-08",47.75,49.1,47.09,48.31,721500.0],["2024-08-09",48.32,48.555,46.905,47.75,738100.0],["2024-08-12",47.76,48.21,46.07,46.45,712000.0],["2024-08-13",46.66,47.13,46.44,47.04,1492200.0],["2024-08-14",47.42,48.585,46.6,46.86,967500.0],["2024-08-15",48.27,49.71,48.18,48.64,818000.0],["2024-08-16",48.43,48.88,47.7,48.2,473000.0],["2024-08-19",48.35,48.95,48.091,48.72,675200.0],["2024-08-20",48.7,48.89,47.69,48.05,431700.0],["2024-08-21",48.59,49.15,48.12,48.32,832000.0],["2024-08-22",48.43,49.34,48.35,48.93,557700.0],["2024-08-23",49.37,50.16,49.05,50.02,757000.0],["2024-08-26",50.48,50.92,49.6,50.1,637200.0],["2024-08-27",50.04,50.38,49.138,49.45,418000.0],["2024-08-28",49.25,49.52,48.76,49.01,405000.0],["2024-08-29",49.54,50.25,49.18,49.34,481600.0],["2024-08-30",49.45,50.09,49.03,50.05,572600.0],["2024-09-03",49.21,49.57,48.47,48.84,672200.0],["2024-09-04",48.87,49.37,48.25,48.43,447700.0],["2024-09-05",48.55,48.55,47.33,47.66,532100.0],["2024-09-06",47.82,48.81,47.7,48.46,898700.0],["2024-09-09",48.33,48.9,48.17,48.19,666100.0],["2024-09-10",48.17,49.1,47.88,48.96,603900.0],["2024-09-11",48.79,48.99,47.69,48.95,588200.0],["2024-09-12",49.03,49.875,48.58,49.49,481400.0],["2024-09-13",50.0,50.76,49.649,50.75,682800.0],["2024-09-16",51.15,51.646,50.54,51.06,781200.0],["2024-09-17",51.98,52.3,51.01,51.48,652900.0],["2024-09-18",51.48,53.31,51.37,51.76,724800.0],["2024-09-19",53.03,53.64,52.5,52.88,898700.0],["2024-09-20",51.92,52.415,51.415,51.51,1497000.0],["2024-09-23",51.85,52.29,51.4,51.85,660500.0],["2024-09-24",52.39,52.39,50.19,51.49,858500.0],["2024-09-25",51.5,51.73,50.69,51.04,976800.0],["2024-09-26",51.42,51.76,50.81,51.55,608200.0],["2024-09-27",51.97,52.85,51.67,52.19,640300.0],["2024-09-30",52.55,53.305,51.98,52.07,893400.0],["2024-10-01",51.92,52.025,50.19,50.71,809900.0],["2024-10-02",50.4,50.99,50.03,50.2,780200.0],["2024-10-03",49.83,49.83,48.9,49.33,841800.0],["2024-10-04",50.29,50.35,48.93,49.3,537000.0],["2024-10-07",49.0,49.41,48.59,49.16,671200.0],["2024-10-08",48.75,50.62,48.35,50.12,1663700.0],["2024-10-09",50.57,51.8,50.308,50.9,1335900.0],["2024-10-10",56.05,58.96,55.7,58.07,7241500.0],["2024-10-11",58.4,62.645,58.4,61.98,3814000.0],["2024-10-14",61.84,62.28,60.88,62.21,1514100.0],["2024-10-15",61.61,62.965,61.38,61.38,1993700.0],["2024-10-16",62.79,63.15,62.19,62.95,1521600.0],["2024-10-17",62.51,63.33,62.39,62.74,940000.0],["2024-10-18",63.19,63.23,62.56,63.01,1287700.0],["2024-10-21",62.72,63.19,62.16,62.29,2220600.0],["2024-10-22",62.42,62.44,60.56,60.63,2100400.0],["2024-10-23",60.98,61.66,60.61,61.47,887000.0],["2024-10-24",62.0,62.48,61.465,61.96,1422700.0],["2024-10-25",62.05,62.275,60.9,61.12,1702300.0],["2024-10-28",61.15,61.61,60.61,60.66,1006600.0],["2024-10-29",60.65,60.8,59.89,60.42,1078700.0],["2024-10-30",60.05,62.05,59.92,61.92,1414700.0],["2024-10-31",61.4,61.87,59.74,59.81,1314800.0],["2024-11-01",59.99,60.33,58.45,58.58,1580600.0],["2024-11-04",58.57,59.485,58.47,58.6,1206800.0],["2024-11-05",58.05,58.92,57.08,57.7,1520400.0],["2024-11-06",59.34,61.48,58.59,61.44,1747600.0],["2024-11-07",61.74,62.07,60.39,60.42,628300.0],["2024-11-08",60.13,60.61,59.66,59.75,640600.0],["2024-11-11",59.7,60.29,59.22,60.12,1193200.0],["2024-11-12",59.79,60.22,59.31,60.0,1211400.0],["2024-11-13",60.34,60.783,59.89,60.41,917800.0],["2024-11-14",60.18,60.75,59.59,59.75,804000.0],["2024-11-15",59.15,59.68,58.135,58.65,1078500.0],["2024-11-18",58.65,58.95,58.31,58.75,751000.0],["2024-11-19",57.94,58.83,57.71,58.72,1170100.0],["2024-11-20",58.81,59.05,57.88,58.5,1294100.0],["2024-11-21",58.58,60.08,58.58,60.0,605800.0],["2024-11-22",60.19,60.8,60.14,60.47,656800.0],["2024-11-25",61.04,61.9,60.941,61.58,854100.0],["2024-11-26",61.71,61.71,60.27,60.5,526500.0],["2024-11-27",61.5,61.89,60.31,60.35,441400.0],["2024-11-29",60.94,61.25,60.57,60.83,441500.0],["2024-12-02",60.57,61.15,60.27,60.4,833700.0],["2024-12-03",60.61,60.645,57.93,59.0,950700.0],["2024-12-04",53.0,53.01,50.605,50.85,5458100.0],["2024-12-05",50.85,51.45,49.4,49.84,2604000.0],["2024-12-06",50.36,50.64,49.41,49.75,1659200.0],["2024-12-09",50.0,50.85,49.66,49.75,1218700.0],["2024-12-10",49.5,50.06,49.07,49.48,1270000.0],["2024-12-11",49.73,49.76,48.78,49.32,1486700.0],["2024-12-12",49.14,49.75,48.75,48.86,1058400.0],["2024-12-13",48.58,49.24,48.01,48.51,1043800.0],["2024-12-16",48.02,48.44,47.34,47.53,1397000.0],["2024-12-17",47.0,47.88,46.76,46.95,1949800.0],["2024-12-18",46.93,47.2,45.11,45.11,1991100.0],["2024-12-19",45.84,46.0,42.73,42.76,2548400.0],["2024-12-20",42.75,43.45,41.95,41.96,5186700.0],["2024-12-23",41.9,42.36,41.58,41.93,2117800.0],["2024-12-24",41.83,42.41,41.38,42.26,902600.0],["2024-12-26",42.13,43.04,42.05,42.8,1495200.0],["2024-12-27",42.45,43.11,42.265,42.8,1377100.0],["2024-12-30",42.38,43.29,41.75,43.14,1492800.0],["2024-12-31",43.27,44.09,43.07,43.5,1557200.0],["2025-01-02",43.67,43.725,42.63,43.07,952600.0],["2025-01-03",43.22,43.9,42.79,43.9,1059200.0],["2025-01-06",44.15,45.4,44.15,44.74,1549200.0],["2025-01-07",45.09,45.58,44.74,45.54,1340200.0],["2025-01-08",45.25,45.48,43.97,44.7,1696300.0],["2025-01-10",44.19,44.28,42.28,42.87,1540500.0],["2025-01-13",42.63,42.99,42.11,42.87,1059600.0],["2025-01-14",43.36,44.025,43.11,43.55,862300.0],["2025-01-15",44.49,45.38,44.485,44.92,1626200.0],["2025-01-16",44.75,44.865,44.05,44.37,1318000.0],["2025-01-17",44.6,44.75,43.95,43.95,888900.0],["2025-01-21",44.23,45.26,44.0,45.26,1245400.0],["2025-01-22",44.95,45.25,44.425,45.09,998200.0],["2025-01-23",45.32,45.41,44.69,45.04,1316600.0],["2025-01-24",44.87,45.54,44.78,45.22,861100.0],["2025-01-27",45.5,46.08,45.26,45.64,972500.0],["2025-01-28",45.5,46.14,45.175,45.88,812900.0],["2025-01-29",45.73,46.56,45.55,46.18,811000.0],["2025-01-30",46.2,46.385,45.605,45.97,883000.0],["2025-01-31",45.68,46.67,45.425,45.45,795400.0],["2025-02-03",43.51,44.59,43.0,44.23,1110200.0],["2025-02-04",44.27,45.03,44.02,44.96,721600.0],["2025-02-05",45.21,45.31,43.8,44.12,992800.0],["2025-02-06",44.42,44.72,43.43,43.85,949000.0],["2025-02-07",43.94,44.11,43.21,43.3,1243800.0],["2025-02-10",43.59,43.63,42.84,43.06,1722900.0],["2025-02-11",42.83,43.47,42.63,43.0,2133100.0],["2025-02-12",42.48,43.66,42.29,42.76,2304800.0],["2025-02-13",35.3,37.16,34.51,36.31,7002300.0],["2025-02-14",36.85,40.28,36.85,39.41,4534600.0],["2025-02-18",39.67,41.17,38.52,41.17,3127500.0],["2025-02-19",40.35,40.678,39.57,40.44,2326300.0],["2025-02-20",40.49,40.79,39.34,39.9,1950400.0],["2025-02-21",40.01,40.01,38.84,39.3,1369600.0],["2025-02-24",39.49,40.035,39.0,39.25,1463900.0],["2025-02-25",39.59,41.43,39.59,41.3,2419700.0],["2025-02-26",41.14,41.4,40.625,40.77,1305600.0],["2025-02-27",40.73,41.31,39.71,39.75,1078900.0],["2025-02-28",39.5,39.82,38.84,39.42,1581700.0],["2025-03-03",39.45,40.235,37.97,38.05,1205100.0],["2025-03-04",37.52,37.93,36.21,37.11,1653100.0],["2025-03-05",37.46,38.78,37.1,38.48,1566200.0],["2025-03-06",38.15,39.315,37.873,38.38,1598400.0],["2025-03-07",37.94,39.06,37.66,38.1,1314400.0],["2025-03-10",38.38,39.03,37.05,37.49,1562300.0],["2025-03-11",37.52,37.87,36.59,36.99,2573800.0],["2025-03-12",36.89,38.94,36.85,38.38,2191800.0],["2025-03-13",38.0,39.77,37.96,39.14,3616700.0],["2025-03-14",39.96,41.0,39.695,40.16,2492800.0],["2025-03-17",40.08,41.625,40.0,41.21,1922800.0],["2025-03-18",41.2,41.57,40.49,40.73,1233600.0],["2025-03-19",40.86,41.29,40.4,40.84,992700.0],["2025-03-20",40.71,41.525,40.68,40.69,1138100.0],["2025-03-21",39.74,40.68,39.33,40.37,1929400.0],["2025-03-24",40.62,41.31,40.33,40.52,1368900.0],["2025-03-25",40.61,41.06,40.22,40.28,1580700.0],["2025-03-26",40.29,40.74,39.66,39.91,1096900.0],["2025-03-27",39.98,40.42,39.72,40.07,951700.0],["2025-03-28",39.78,40.325,39.22,39.32,1162700.0],["2025-03-31",38.76,39.62,38.34,39.08,903900.0],["2025-04-01",39.05,39.73,38.9,39.39,1041100.0],["2025-04-02",39.02,40.47,38.87,40.11,1058400.0],["2025-04-03",38.86,39.0,36.09,36.3,2324400.0],["2025-04-04",35.06,35.06,32.7,34.34,2443400.0],["2025-04-07",33.77,36.44,33.02,34.12,2604800.0],["2025-04-08",34.38,34.905,31.31,31.53,2913900.0],["2025-04-09",30.81,35.86,30.46,35.53,3114000.0],["2025-04-10",34.66,35.04,32.97,33.76,1805700.0],["2025-04-11",33.94,34.66,32.83,34.25,1298200.0],["2025-04-14",34.94,35.0,33.965,34.5,2220600.0],["2025-04-15",34.61,35.105,33.86,33.87,1062400.0],["2025-04-16",33.58,34.23,32.83,33.33,1224300.0],["2025-04-17",33.28,34.13,33.28,33.84,932900.0],["2025-04-21",33.42,33.61,32.57,33.09,1538000.0],["2025-04-22",33.63,34.4,33.55,34.36,1004400.0],["2025-04-23",35.49,36.34,34.88,35.06,1135000.0],["2025-04-24",35.01,36.605,35.0,36.48,1088000.0],["2025-04-25",35.97,36.53,35.61,35.76,1091300.0],["2025-04-28",35.94,36.63,35.615,35.94,841900.0],["2025-04-29",36.0,36.17,35.21,35.75,1626900.0],["2025-04-30",35.18,36.26,34.8,36.24,1155900.0],["2025-05-01",36.33,36.73,36.01,36.17,1405700.0],["2025-05-02",36.88,37.915,36.75,37.52,812900.0],["2025-05-05",37.12,38.12,37.12,37.33,863100.0],["2025-05-06",36.96,37.84,36.75,37.8,1305200.0],["2025-05-07",38.0,38.67,37.97,38.08,2755600.0],["2025-05-08",39.975,41.12,38.78,39.71,1977100.0],["2025-05-09",39.49,40.2,39.15,39.66,1102300.0],["2025-05-12",42.23,43.0,40.39,40.79,1679600.0],["2025-05-13",41.02,41.37,40.4,40.56,1136200.0],["2025-05-14",40.58,41.37,40.5,41.07,1324500.0],["2025-05-15",41.31,41.68,40.85,41.3,1192400.0],["2025-05-16",41.33,42.29,41.33,42.27,1415100.0],["2025-05-19",41.68,41.83,41.15,41.78,1230900.0],["2025-05-20",41.57,42.24,41.31,41.38,867000.0],["2025-05-21",40.91,41.11,39.72,39.78,940500.0],["2025-05-22",39.62,40.52,39.42,40.43,800700.0],["2025-05-23",39.43,39.84,39.325,39.63,580800.0],["2025-05-27",40.15,41.6,39.901,41.6,964400.0],["2025-05-28",41.6,41.88,40.85,40.94,971500.0],["2025-05-29",41.4,41.91,41.095,41.65,1184700.0],["2025-05-30",41.27,41.45,40.65,41.14,1171000.0],["2025-06-02",41.09,41.18,39.92,40.56,653400.0],["2025-06-03",40.49,41.38,40.165,41.19,868000.0],["2025-06-04",41.51,42.1,41.055,41.82,995400.0],["2025-06-05",42.0,42.74,41.64,41.93,988600.0],["2025-06-06",42.77,42.806,42.09,42.21,691600.0],["2025-06-09",42.5,43.35,42.115,42.77,1085300.0],["2025-06-10",43.28,44.188,43.035,44.05,1347600.0],["2025-06-11",44.42,44.5,43.59,43.64,1179800.0],["2025-06-12",43.26,43.99,42.845,43.74,1089800.0],["2025-06-13",43.03,43.52,42.639,42.96,981200.0],["2025-06-16",43.47,44.02,43.23,43.26,1161600.0],["2025-06-17",42.8,43.215,42.49,42.75,890600.0],["2025-06-18",42.83,43.64,42.61,42.78,1046600.0],["2025-06-20",44.71,48.11,44.71,47.97,7041700.0],["2025-06-23",47.68,49.28,47.37,49.1,3861800.0],["2025-06-24",49.88,49.96,47.93,48.01,2583900.0],["2025-06-25",47.92,48.24,47.41,47.85,1001600.0],["2025-06-26",47.9,48.72,47.64,48.09,1444400.0],["2025-06-27",48.3,49.26,48.3,49.0,2333700.0],["2025-06-30",49.345,49.345,48.4,48.7,1035600.0],["2025-07-01",48.45,50.34,48.34,49.45,1607900.0],["2025-07-02",49.31,50.62,48.81,50.53,1498200.0],["2025-07-03",50.66,51.21,50.065,51.05,1602300.0],["2025-07-07",50.65,51.05,49.7,49.9,1065700.0],["2025-07-08",50.29,50.6,49.93,50.24,1169500.0],["2025-07-09",50.66,50.807,49.97,50.29,1038700.0],["2025-07-10",50.39,52.2,50.27,51.66,1096700.0],["2025-07-11",52.03,52.07,51.3,51.77,862400.0],["2025-07-14",51.71,52.225,51.18,52.12,1096300.0],["2025-07-15",51.86,52.21,51.38,51.49,1058600.0],["2025-07-16",51.65,51.84,50.84,51.54,806700.0],["2025-07-17",51.46,52.08,50.79,51.4,985100.0],["2025-07-18",51.56,51.748,50.1,50.36,744800.0],["2025-07-21",50.67,51.01,50.16,50.29,629600.0],["2025-07-22",50.35,51.05,50.115,50.91,814700.0],["2025-07-23",51.44,51.92,50.94,51.62,744000.0],["2025-07-24",51.55,52.1,51.3,51.77,759100.0],["2025-07-25",52.05,52.66,51.213,52.63,669600.0],["2025-07-28",52.75,52.75,52.01,52.27,801100.0],["2025-07-29",52.47,52.47,51.19,51.58,1078700.0],["2025-07-30",51.57,51.57,49.38,49.78,920400.0],["2025-07-31",49.21,50.045,48.91,49.71,1132200.0],["2025-08-01",49.28,49.29,47.9,48.07,952500.0],["2025-08-04",48.07,48.48,47.82,48.47,828900.0],["2025-08-05",48.5,49.31,47.95,48.98,1566200.0],["2025-08-06",46.97,50.77,45.75,50.49,3397100.0],["2025-08-07",51.35,52.275,50.62,50.93,2356900.0],["2025-08-08",51.07,51.589,50.3,50.33,904900.0],["2025-08-11",50.43,51.28,49.38,50.15,1358400.0],["2025-08-12",50.6,51.78,50.48,51.4,1131600.0],["2025-08-13",51.93,53.895,51.57,53.8,1354100.0],["2025-08-14",53.07,53.9,52.705,53.63,1209900.0],["2025-08-15",53.66,53.86,52.47,52.55,982800.0],["2025-08-18",52.66,53.17,52.07,53.02,776300.0],["2025-08-19",53.22,54.23,52.87,53.34,938900.0],["2025-08-20",53.25,53.38,52.18,52.34,1005900.0],["2025-08-21",52.0,52.73,51.65,52.22,727500.0],["2025-08-22",52.69,55.0,52.16,54.59,1039600.0],["2025-08-25",54.34,54.62,53.15,53.18,820000.0],["2025-08-26",53.13,53.82,52.73,53.26,1267600.0],["2025-08-27",52.99,53.86,52.99,53.35,581100.0],["2025-08-28",53.8,53.845,52.42,52.92,778000.0],["2025-08-29",52.91,53.08,52.32,52.65,849900.0],["2025-09-02",51.65,51.895,51.06,51.25,1040600.0],["2025-09-03",51.12,51.655,50.599,51.11,502500.0],["2025-09-04",51.23,51.42,50.34,51.38,860000.0],["2025-09-05",51.5,52.65,51.29,52.63,928900.0],["2025-09-08",52.89,52.89,51.61,52.27,711700.0],["2025-09-09",52.06,52.315,50.35,50.89,1459200.0],["2025-09-10",50.69,51.105,50.095,50.35,977800.0],["2025-09-11",50.48,51.95,50.16,51.56,1050400.0],["2025-09-12",51.53,52.2,50.955,51.03,959900.0],["2025-09-15",51.43,51.68,50.43,50.74,779700.0],["2025-09-16",50.96,51.18,50.34,50.84,748600.0],["2025-09-17",50.97,52.09,50.075,50.48,744700.0],["2025-09-18",50.77,51.507,50.42,51.11,744200.0],["2025-09-19",51.12,51.66,49.23,49.66,1841800.0],["2025-09-22",49.2,50.01,48.655,49.86,944800.0],["2025-09-23",50.06,51.36,50.036,50.42,840700.0],["2025-09-24",51.91,52.61,50.74,50.96,958600.0],["2025-09-25",50.71,52.76,50.27,52.71,1467700.0],["2025-09-26",52.9,54.2,52.75,53.56,865000.0],["2025-09-29",53.84,53.991,52.377,52.93,888300.0],["2025-09-30",52.95,52.955,52.13,52.89,994200.0],["2025-10-01",52.83,53.265,52.54,53.2,651700.0],["2025-10-02",53.13,53.93,52.92,53.8,852500.0],["2025-10-03",53.71,54.68,53.39,53.73,706200.0],["2025-10-06",53.69,55.44,53.5,55.43,881000.0],["2025-10-07",55.48,55.855,53.32,54.21,1166200.0],["2025-10-08",54.28,55.12,53.67,54.57,729800.0],["2025-10-09",54.7,54.794,53.55,53.73,675500.0],["2025-10-10",53.86,54.38,51.12,51.3,1253800.0],["2025-10-13",51.86,52.77,51.46,52.51,672000.0],["2025-10-14",51.85,54.17,51.589,54.13,764500.0],["2025-10-15",54.6,55.4,53.805,53.89,766500.0],["2025-10-16",54.69,54.99,53.74,54.61,946900.0],["2025-10-17",54.36,55.31,53.26,55.22,881100.0],["2025-10-20",55.69,56.232,54.82,54.83,833500.0],["2025-10-21",54.835,56.15,54.6,55.12,564600.0],["2025-10-22",54.89,55.19,53.02,53.56,807800.0],["2025-10-23",53.77,54.39,52.824,53.73,561100.0],["2025-10-24",54.5,54.78,54.1,54.67,573000.0],["2025-10-27",55.0,55.45,54.55,54.68,596200.0],["2025-10-28",55.13,56.175,54.23,54.24,1018500.0],["2025-10-29",54.2,55.32,53.32,54.02,780200.0],["2025-10-30",53.77,54.88,53.525,53.84,655900.0],["2025-10-31",53.85,56.635,53.46,56.21,1987900.0],["2025-11-03",56.09,56.208,54.57,55.36,1380900.0],["2025-11-04",54.26,56.04,54.26,55.37,1688300.0],["2025-11-05",56.25,57.99,52.52,52.54,2860300.0],["2025-11-06",53.65,54.97,50.76,50.82,1898000.0],["2025-11-07",50.41,51.21,49.43,50.84,1349100.0],["2025-11-10",51.03,51.95,50.8,51.0,926700.0],["2025-11-11",51.18,52.77,50.67,52.37,1089600.0],["2025-11-12",52.65,53.433,51.965,52.01,718200.0],["2025-11-13",51.69,52.27,49.78,49.91,1111600.0],["2025-11-14",49.36,50.26,48.48,49.53,970800.0],["2025-11-17",49.39,49.39,47.691,48.08,1412700.0],["2025-11-18",47.74,48.19,47.215,47.91,1209600.0],["2025-11-19",48.1,48.45,46.73,46.84,926000.0],["2025-11-20",47.58,48.071,45.93,46.21,1382000.0],["2025-11-21",46.15,47.89,46.03,47.56,1548100.0],["2025-11-24",47.26,48.34,47.11,47.99,943700.0],["2025-11-25",48.19,49.91,47.86,49.65,1078500.0],["2025-11-26",49.62,50.88,49.526,50.5,690400.0],["2025-11-28",50.82,50.87,50.47,50.74,407100.0],["2025-12-01",50.41,50.92,50.06,50.4,1069500.0],["2025-12-02",51.24,51.25,50.303,50.97,1249300.0],["2025-12-03",51.21,52.95,50.94,52.62,1289500.0],["2025-12-04",52.31,52.86,51.75,52.15,919900.0],["2025-12-05",52.15,52.68,51.8,52.54,633600.0],["2025-12-08",52.79,53.56,52.63,52.9,1533100.0],["2025-12-09",52.89,53.51,51.9,52.43,901700.0],["2025-12-10",52.67,53.4,52.01,53.34,1044800.0],["2025-12-11",53.29,54.34,53.29,53.8,856900.0],["2025-12-12",53.945,54.29,52.25,53.14,702900.0],["2025-12-15",52.58,53.141,52.18,52.34,1177200.0],["2025-12-16",52.06,52.69,51.865,52.61,961800.0],["2025-12-17",52.35,53.37,52.255,52.6,994900.0],["2025-12-18",53.05,54.57,52.77,53.17,1662400.0],["2025-12-19",52.98,53.35,52.454,53.29,1506900.0],["2025-12-22",53.45,54.365,53.45,53.56,703200.0],["2025-12-23",53.75,54.33,53.37,53.95,696200.0],["2025-12-24",53.94,54.385,53.7,54.29,278400.0],["2025-12-26",54.14,54.25,53.295,53.81,1735900.0],["2025-12-29",53.71,54.345,52.87,53.06,1196500.0],["2025-12-30",52.9,53.24,52.65,53.04,563800.0],["2025-12-31",53.05,53.18,52.18,52.64,952800.0],["2026-01-02",52.77,54.31,52.383,54.3,813300.0],["2026-01-05",54.38,55.62,54.265,54.7,918400.0],["2026-01-06",54.64,56.43,54.425,56.41,1363100.0],["2026-01-07",56.39,56.553,54.44,54.97,818300.0],["2026-01-08",55.37,56.62,54.97,55.8,1157900.0],["2026-01-09",56.1,57.06,54.73,57.0,1278100.0],["2026-01-12",56.92,57.975,56.53,57.73,802800.0],["2026-01-13",57.75,58.0,56.94,57.48,769600.0],["2026-01-14",57.37,57.61,55.8,56.93,954800.0],["2026-01-15",57.27,57.27,56.42,57.14,855900.0],["2026-01-16",57.05,57.175,56.2,56.54,845100.0],["2026-01-20",55.37,56.69,54.95,55.05,1089700.0],["2026-01-21",55.35,57.42,55.33,56.82,746800.0],["2026-01-22",56.44,58.11,56.03,57.69,956100.0],["2026-01-23",57.69,57.9,56.795,57.41,981600.0],["2026-01-26",57.68,57.729,56.49,57.03,1209400.0],["2026-01-27",56.92,57.96,56.42,57.92,1195400.0],["2026-01-28",58.1,58.21,56.99,57.56,1693600.0],["2026-01-29",56.8,58.18,56.65,57.91,1386300.0],["2026-01-30",56.98,57.425,56.1,56.59,1338800.0],["2026-02-02",56.21,57.82,56.0,56.94,1736600.0],["2026-02-03",57.28,58.38,56.19,57.22,2148800.0],["2026-02-04",57.22,58.95,57.22,58.2,1660000.0],["2026-02-05",57.75,58.2,55.82,56.34,1625600.0],["2026-02-06",56.07,59.28,56.07,58.91,1840300.0],["2026-02-09",59.0,59.06,57.89,58.6,1171300.0],["2026-02-10",58.52,59.26,57.67,58.0,1621000.0],["2026-02-11",58.8,64.19,58.8,63.35,3314000.0],["2026-02-12",64.21,66.85,61.33,64.29,3837200.0],["2026-02-13",64.83,65.9,63.96,65.51,1788200.0],["2026-02-17",65.37,66.19,64.88,65.36,1591800.0],["2026-02-18",65.44,66.35,64.96,65.41,1334400.0],["2026-02-19",64.59,65.93,63.88,64.6,1089800.0],["2026-02-20",64.32,66.165,63.94,65.59,1336400.0],["2026-02-23",65.11,65.11,63.04,63.15,1048500.0],["2026-02-24",63.03,64.06,62.69,63.13,1026500.0],["2026-02-25",63.49,64.12,62.2,63.79,1035500.0],["2026-02-26",64.05,65.94,63.12,63.51,952900.0],["2026-02-27",62.66,63.23,62.051,62.83,1732600.0],["2026-03-02",62.64,64.05,62.245,63.32,1033200.0],["2026-03-03",61.17,61.94,59.41,60.96,1448200.0],["2026-03-04",60.28,60.415,58.33,59.82,1982000.0],["2026-03-05",59.12,59.97,58.43,59.09,1364000.0],["2026-03-06",58.09,58.09,55.65,55.76,1564300.0],["2026-03-09",54.6,55.49,52.67,55.35,1250900.0],["2026-03-10",55.23,56.68,54.66,54.7,1120800.0],["2026-03-11",54.6,55.28,54.069,54.6,851000.0],["2026-03-12",53.65,54.155,52.31,52.47,1232200.0],["2026-03-13",52.91,53.805,52.22,52.51,1444200.0],["2026-03-16",53.23,54.0,52.91,52.93,737300.0],["2026-03-17",53.72,54.43,52.84,53.7,782400.0],["2026-03-18",53.43,54.14,52.745,53.24,1053800.0],["2026-03-19",52.48,52.96,50.05,51.27,1736900.0],["2026-03-20",51.36,51.7,49.41,49.93,2072900.0],["2026-03-23",51.43,52.62,51.03,51.46,1649800.0],["2026-03-24",51.02,52.4,50.42,51.61,1374300.0],["2026-03-25",52.15,52.82,51.12,52.16,735100.0],["2026-03-26",51.16,52.19,51.16,51.72,900600.0],["2026-03-27",51.02,51.29,49.48,49.64,1277100.0],["2026-03-30",50.34,50.43,48.55,48.86,1167500.0],["2026-03-31",49.6,51.94,49.4,51.85,1060700.0],["2026-04-01",52.73,54.33,52.53,53.48,1163100.0],["2026-04-02",52.2,54.09,51.68,53.08,1210300.0],["2026-04-06",52.28,53.59,52.28,53.02,829000.0],["2026-04-07",52.66,53.46,52.06,53.27,972000.0],["2026-04-08",56.08,57.99,56.08,56.68,1439800.0],["2026-04-09",56.36,56.63,54.72,55.99,1080800.0],["2026-04-10",56.17,56.86,55.72,56.07,1039200.0],["2026-04-13",55.78,56.66,55.105,56.6,946900.0],["2026-04-14",56.86,57.96,56.275,56.78,945600.0],["2026-04-15",56.65,57.12,55.58,55.76,843900.0],["2026-04-16",56.0,58.35,56.0,57.07,1185000.0],["2026-04-17",57.91,59.78,57.87,58.79,1537800.0],["2026-04-20",58.37,59.5,57.725,59.26,893800.0],["2026-04-21",59.6,60.21,58.23,58.62,743300.0],["2026-04-22",59.15,59.2,56.64,57.36,838000.0],["2026-04-23",57.06,57.963,56.09,56.66,1172200.0],["2026-04-24",56.82,57.44,55.81,56.27,884400.0],["2026-04-27",56.74,57.72,56.16,57.15,1130500.0],["2026-04-28",57.04,57.52,56.05,56.8,797600.0],["2026-04-29",56.68,56.93,54.535,55.15,933300.0],["2026-04-30",55.57,57.42,55.2,57.13,1171500.0],["2026-05-01",57.34,57.51,56.08,56.22,1093000.0],["2026-05-04",52.255,52.35,46.12,46.27,4419000.0],["2026-05-05",46.9,49.98,45.6,49.85,4161300.0],["2026-05-06",50.63,51.95,48.92,49.91,3120200.0],["2026-05-07",50.66,53.02,50.66,51.88,1977900.0],["2026-05-08",52.24,52.65,51.03,51.61,1541100.0],["2026-05-11",51.44,52.12,50.481,50.82,1143600.0],["2026-05-12",50.6,50.685,49.04,50.34,1282600.0],["2026-05-13",50.23,50.555,49.24,49.92,943200.0],["2026-05-14",50.32,50.86,49.295,49.92,1046400.0],["2026-05-15",49.0,49.21,48.08,48.18,1474600.0],["2026-05-18",48.21,48.84,46.68,47.14,1602100.0],["2026-05-19",46.53,46.91,45.4,45.52,1640200.0],["2026-05-20",45.99,47.58,45.642,47.56,1400400.0],["2026-05-21",46.9,47.22,45.69,46.72,1566800.0],["2026-05-22",47.02,47.56,46.46,47.47,1147100.0],["2026-05-26",48.1,48.53,47.06,47.93,1484900.0],["2026-05-27",49.415,51.0,49.415,50.24,2035900.0],["2026-05-28",49.64,51.14,49.47,50.76,1067700.0],["2026-05-29",50.0,50.74,49.81,50.11,1122900.0],["2026-06-01",49.505,50.1,48.77,50.0,1084600.0],["2026-06-02",50.07,50.07,49.09,49.54,872500.0],["2026-06-03",49.43,49.725,48.4,49.11,908300.0],["2026-06-04",49.59,49.96,48.98,49.67,951400.0],["2026-06-05",49.28,49.45,48.26,48.68,1129700.0],["2026-06-08",49.17,49.58,48.5,49.11,1039000.0],["2026-06-09",49.84,50.9,49.21,50.24,1075900.0],["2026-06-10",49.39,49.46,47.71,47.8,1402800.0],["2026-06-11",48.01,49.83,47.81,49.81,1431100.0],["2026-06-12",50.19,50.32,49.2,49.7,1003800.0],["2026-06-15",50.67,51.56,49.79,50.32,1914600.0],["2026-06-16",50.56,50.77,49.88,49.96,1111700.0],["2026-06-17",49.61,50.16,48.0,48.08,1044800.0],["2026-06-18",48.59,49.4,48.245,48.64,1939800.0],["2026-06-22",48.52,50.28,48.03,49.73,1275700.0],["2026-06-23",48.99,50.0,48.74,48.83,1883100.0],["2026-06-24",48.84,50.26,48.353,49.98,2470700.0],["2026-06-25",50.29,52.035,50.07,50.95,1278500.0],["2026-06-26",50.94,52.045,49.93,50.19,1442900.0],["2026-06-29",50.05,50.73,49.91,50.48,1240700.0],["2026-06-30",50.7,50.99,49.19,50.7,1219200.0],["2026-07-01",50.83,51.72,50.18,51.28,1223200.0],["2026-07-02",52.0,52.5,50.83,51.95,679300.0],["2026-07-06",51.96,52.325,50.94,51.16,844453.409829],["2026-07-07",51.56,51.98,50.89,51.84,881160.635461],["2026-07-08",51.25,51.625,48.36,49.88,2281580.588498],["2026-07-09",49.87,51.75,49.8,51.72,1154844.721734],["2026-07-10",52.14,52.14,50.5,50.61,1047532.732265],["2026-07-13",50.64,50.97,48.71,48.99,1503859.910455],["2026-07-14",49.4,49.82,48.07,49.67,1559854.560245],["2026-07-15",50.64,52.81,50.07,52.29,2946846.340245],["2026-07-16",52.17,54.6,52.11,54.55,1240217.62228],["2026-07-17",53.71,54.78,53.46,54.05,959495.529431],["2026-07-20",54.18,54.4,52.75,52.8,899148.496497],["2026-07-21",53.19,54.15,52.3401,54.06,1215662.586862],["2026-07-22",54.06,54.55,53.63,54.01,869599.29936],["2026-07-23",53.53,54.07,52.165,52.57,1117371.472621],["2026-07-24",52.44,54.1392,51.835,52.71,820143.138725],["2026-07-27",53.06,53.65,52.21,53.29,1066911.245349],["2026-07-28",53.2,53.7599,52.14,53.3,1217833.340785],["2026-07-29",52.66,52.845,51.13,51.53,1141442.301242],["2026-07-30",51.76,51.83,49.4401,50.44,1608955.147288],["2026-07-31",50.91,51.425,49.83,50.16,1907513.111414],["2026-08-03",50.91,51.24,49.38,50.62,2765052.928958],["2026-08-04",51.63,52.49,51.09,52.37,2267143.915924],["2026-08-05",51.035,51.035,45.66,47.62,5515226.788087],["2026-08-06",47.11,48.28,46.3425,47.01,2148363.914698],["2026-08-07",46.99,48.38,46.564,48.23,1643001.242043],["2026-08-10",47.89,48.35,47.05,47.4,177685.117355],["2026-08-11",47,48.15,46.375,46.67,1829511.814594],["2026-08-12",46.84,48.08,46.485,47.98,1541674.464625],["2026-08-13",48.4,48.7295,47.9201,48.36,780324.27187],["2026-08-14",48.3,48.94,48.14,48.58,815970.161965]]}