{"t":"DJT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-09-30",16.0,17.33,9.9,9.95,296100.0],["2021-10-01",10.0,11.0,9.91,9.94,153100.0],["2021-10-04",9.92,10.05,9.9,9.92,24300.0],["2021-10-05",10.02,10.02,9.907,9.928,8100.0],["2021-10-06",9.9,9.94,9.84,9.92,18600.0],["2021-10-07",9.94,9.98,9.94,9.967,634800.0],["2021-10-08",9.94,9.95,9.94,9.95,5200.0],["2021-10-11",9.94,9.96,9.94,9.95,18400.0],["2021-10-12",9.95,9.97,9.95,9.97,3200.0],["2021-10-13",10.05,10.05,9.96,9.96,2300.0],["2021-10-14",9.97,9.98,9.96,9.97,42900.0],["2021-10-15",9.96,9.965,9.95,9.96,1800.0],["2021-10-18",9.95,9.969,9.95,9.969,1100.0],["2021-10-19",9.97,10.01,9.95,10.01,49900.0],["2021-10-20",10.04,10.04,9.95,9.96,697900.0],["2021-10-21",12.73,52.0,12.62,45.5,498782500.0],["2021-10-22",118.795,175.0,67.96,94.2,133395800.0],["2021-10-25",120.31,121.8,82.451,83.86,65128600.0],["2021-10-26",87.1,91.35,55.5,59.07,40572100.0],["2021-10-27",60.0,74.0,52.77,64.89,47453700.0],["2021-10-28",70.49,77.5,65.6,72.76,33194400.0],["2021-10-29",70.36,74.81,66.01,67.75,19851100.0],["2021-11-01",66.33,69.13,60.5,60.82,10735300.0],["2021-11-02",59.9,68.0,54.55,64.96,17122300.0],["2021-11-03",65.2,69.87,61.37,63.25,9232900.0],["2021-11-04",63.51,64.86,56.5,58.84,5940300.0],["2021-11-05",58.62,59.0,56.25,56.56,3783700.0],["2021-11-08",58.0,62.48,56.77,59.85,6951200.0],["2021-11-09",59.715,60.24,56.8,57.3,2306300.0],["2021-11-10",56.9,61.72,55.05,58.3,5042700.0],["2021-11-11",58.54,59.0,57.11,58.08,1939100.0],["2021-11-12",58.37,65.0,57.43,59.18,9841500.0],["2021-11-15",60.0,61.8,58.5,59.9,2818400.0],["2021-11-16",59.71,63.5,59.45,59.99,5020900.0],["2021-11-17",60.23,60.96,58.25,58.5,1776500.0],["2021-11-18",58.1,59.54,55.22,56.2,2900100.0],["2021-11-19",56.2,57.19,50.35,51.21,4082100.0],["2021-11-22",51.049,51.48,43.6,44.85,4838200.0],["2021-11-23",44.28,45.66,38.06,39.48,3992800.0],["2021-11-24",39.19,45.41,38.03,43.15,4235900.0],["2021-11-26",40.7,46.7,37.172,43.1,2211200.0],["2021-11-29",43.46,44.2,41.51,42.74,1393400.0],["2021-11-30",41.63,43.67,39.77,41.39,1570100.0],["2021-12-01",41.46,44.35,36.69,44.35,6514100.0],["2021-12-02",52.16,53.97,44.6,47.11,15731900.0],["2021-12-03",46.63,46.89,41.51,44.97,3240400.0],["2021-12-06",49.104,49.46,41.26,43.81,6728300.0],["2021-12-07",45.85,51.09,45.21,51.07,8167100.0],["2021-12-08",51.45,66.31,48.5,65.42,28608300.0],["2021-12-09",62.86,65.29,55.72,56.55,10194800.0],["2021-12-10",59.08,60.98,55.07,56.02,5983100.0],["2021-12-13",56.92,57.27,50.0,50.49,4055800.0],["2021-12-14",48.72,50.75,47.9,49.83,3122600.0],["2021-12-15",52.68,53.97,49.77,53.48,3159500.0],["2021-12-16",53.5,54.33,50.1,51.33,1828200.0],["2021-12-17",50.01,52.3,49.0,50.06,1578800.0],["2021-12-20",49.02,53.767,48.78,50.63,2425200.0],["2021-12-21",51.5,52.32,49.53,50.63,1376200.0],["2021-12-22",50.66,53.97,50.49,52.05,2881600.0],["2021-12-23",52.11,54.67,51.642,53.1,1987100.0],["2021-12-27",53.5,54.736,52.25,52.96,1676900.0],["2021-12-28",52.891,53.96,52.3,52.45,1370200.0],["2021-12-29",52.25,52.99,50.5,50.66,1043600.0],["2021-12-30",50.9,52.32,50.39,51.91,1364000.0],["2021-12-31",51.9,54.76,51.15,51.43,2224700.0],["2022-01-03",51.4,52.68,51.35,51.7,1029200.0],["2022-01-04",52.0,52.7,51.2,52.23,1127900.0],["2022-01-05",52.0,52.1,50.01,50.37,1149100.0],["2022-01-06",50.48,61.85,45.202,60.27,10941700.0],["2022-01-07",56.29,57.86,53.5,53.98,6245000.0],["2022-01-10",53.5,60.15,51.07,55.91,7807500.0],["2022-01-11",56.45,66.19,55.03,63.8,15790500.0],["2022-01-12",64.1,71.81,62.13,71.26,16691000.0],["2022-01-13",70.25,74.47,66.25,67.61,13468700.0],["2022-01-14",67.35,72.45,67.0,70.88,8816700.0],["2022-01-18",73.15,90.24,72.43,86.31,23708800.0],["2022-01-19",91.06,91.497,77.36,77.45,17543800.0],["2022-01-20",80.27,87.0,77.75,80.54,12408900.0],["2022-01-21",81.62,83.5,71.37,73.12,8173800.0],["2022-01-24",66.76,69.52,60.0,67.21,7226900.0],["2022-01-25",66.8,73.65,64.8,68.98,6097500.0],["2022-01-26",71.83,73.4,66.81,69.39,5006900.0],["2022-01-27",70.351,71.63,65.0,66.43,2579800.0],["2022-01-28",66.25,69.7,63.6,68.75,2467400.0],["2022-01-31",70.74,75.5,70.24,73.07,5006000.0],["2022-02-01",73.5,84.62,71.136,83.25,9719600.0],["2022-02-02",82.92,83.36,76.59,79.83,6868300.0],["2022-02-03",76.01,86.85,75.2,81.09,8724500.0],["2022-02-04",81.09,86.32,80.7,84.45,8884200.0],["2022-02-07",87.02,97.15,80.58,83.88,21193200.0],["2022-02-08",82.6,86.74,77.5,84.56,8601200.0],["2022-02-09",85.16,87.43,80.55,83.4,5367600.0],["2022-02-10",81.979,85.12,81.49,82.88,2768500.0],["2022-02-11",82.26,84.92,79.0,82.0,3332300.0],["2022-02-14",80.83,82.2,77.75,79.95,2667500.0],["2022-02-15",80.24,82.25,79.31,81.15,2701200.0],["2022-02-16",83.5,87.5,81.71,85.16,6001400.0],["2022-02-17",85.2,90.2,82.25,85.49,7479000.0],["2022-02-18",86.0,86.9,81.75,84.32,2730900.0],["2022-02-22",98.16,99.03,85.65,92.9,19824800.0],["2022-02-23",89.8,91.65,86.26,88.5,4784800.0],["2022-02-24",79.02,87.77,78.5,87.32,4704500.0],["2022-02-25",88.63,93.44,86.75,89.47,3884900.0],["2022-02-28",90.24,92.8,88.2,92.05,3575600.0],["2022-03-01",91.91,96.202,91.0,95.1,4082800.0],["2022-03-02",96.69,101.87,92.41,95.15,8893400.0],["2022-03-03",96.77,100.22,95.0,97.25,4557800.0],["2022-03-04",97.595,98.74,93.59,97.54,3396800.0],["2022-03-07",95.76,96.59,81.774,83.34,4432900.0],["2022-03-08",83.5,85.3,70.77,75.13,5085400.0],["2022-03-09",77.88,80.0,74.714,75.74,2299300.0],["2022-03-10",74.54,76.48,67.9,70.29,2881200.0],["2022-03-11",71.0,73.35,68.51,71.37,2272900.0],["2022-03-14",70.11,70.6,60.32,61.99,3509400.0],["2022-03-15",62.01,66.55,61.05,66.3,2489800.0],["2022-03-16",68.12,69.75,64.46,68.0,2569500.0],["2022-03-17",66.57,68.47,65.82,67.8,1034100.0],["2022-03-18",67.0,72.78,65.84,71.47,3358100.0],["2022-03-21",70.0,71.5,67.11,68.91,2135000.0],["2022-03-22",68.39,72.28,68.11,71.0,2295700.0],["2022-03-23",70.0,74.33,70.0,71.25,1749000.0],["2022-03-24",71.5,74.843,71.1,72.53,1426700.0],["2022-03-25",72.0,73.93,69.22,71.5,1568600.0],["2022-03-28",70.45,70.81,69.02,70.12,1137000.0],["2022-03-29",69.79,71.0,67.1,69.81,1754500.0],["2022-03-30",69.02,69.7,68.27,68.47,749500.0],["2022-03-31",68.16,68.98,64.27,64.51,1550500.0],["2022-04-01",60.59,64.15,59.0,63.25,2654300.0],["2022-04-04",54.5,58.6,54.05,56.94,4760200.0],["2022-04-05",52.13,53.96,46.65,48.0,6868300.0],["2022-04-06",45.11,48.18,43.01,47.5,4167600.0],["2022-04-07",46.76,50.95,46.54,48.01,2004700.0],["2022-04-08",47.72,48.395,45.33,46.29,1026200.0],["2022-04-11",46.83,47.289,44.595,45.45,1512100.0],["2022-04-12",44.9,50.5,44.25,48.13,4798100.0],["2022-04-13",47.67,51.0,47.21,49.04,2206400.0],["2022-04-14",46.9,50.25,46.4,49.4,2302800.0],["2022-04-18",49.78,50.75,46.54,47.6,1368400.0],["2022-04-19",46.75,49.98,46.75,48.81,1295700.0],["2022-04-20",47.99,48.49,44.59,45.91,1584400.0],["2022-04-21",45.16,46.2,37.68,37.96,3411100.0],["2022-04-22",39.67,42.59,39.32,41.0,2063900.0],["2022-04-25",39.63,41.29,33.25,35.71,7126900.0],["2022-04-26",36.7,42.29,35.81,40.8,5494300.0],["2022-04-27",42.87,50.5,41.75,44.55,9681900.0],["2022-04-28",47.36,49.6,45.75,48.06,4837600.0],["2022-04-29",53.9,53.96,49.26,52.39,6250300.0],["2022-05-02",52.1,53.18,47.15,47.91,3079100.0],["2022-05-03",48.3,49.36,45.4,46.61,2220000.0],["2022-05-04",46.88,49.75,45.7,47.82,2459000.0],["2022-05-05",47.0,48.74,45.08,45.43,1522000.0],["2022-05-06",45.93,48.37,43.8,47.39,1951500.0],["2022-05-09",45.6,47.319,42.04,42.42,1635900.0],["2022-05-10",43.6,44.0,40.1,41.29,1297100.0],["2022-05-11",40.1,41.346,38.9,39.15,1232500.0],["2022-05-12",37.01,41.6,36.4,38.78,1683600.0],["2022-05-13",39.8,42.2,39.8,41.98,1733400.0],["2022-05-16",44.85,46.0,43.1,45.75,2336300.0],["2022-05-17",44.84,46.75,43.81,46.21,1495700.0],["2022-05-18",45.7,46.0,44.1,44.67,982900.0],["2022-05-19",43.78,45.47,42.5,44.09,668900.0],["2022-05-20",44.0,45.74,43.67,45.06,872900.0],["2022-05-23",44.3,45.45,43.45,45.34,950200.0],["2022-05-24",44.0,44.88,42.72,44.87,1075000.0],["2022-05-25",43.62,45.73,43.62,45.14,876600.0],["2022-05-26",44.33,46.55,44.28,44.88,1071500.0],["2022-05-27",44.73,45.63,41.59,44.48,1814200.0],["2022-05-31",43.8,44.16,42.4,43.71,642100.0],["2022-06-01",42.9,43.95,42.48,42.99,601700.0],["2022-06-02",42.05,46.04,42.03,44.14,854200.0],["2022-06-03",43.2,45.79,43.2,44.07,660100.0],["2022-06-06",44.59,44.83,43.5,43.95,410200.0],["2022-06-07",43.7,45.4,43.313,44.31,402100.0],["2022-06-08",43.75,45.1,43.74,43.98,396400.0],["2022-06-09",43.53,44.09,43.17,43.62,357300.0],["2022-06-10",42.5,43.85,42.37,43.79,417500.0],["2022-06-13",39.74,42.0,36.5,38.01,1615500.0],["2022-06-14",37.5,38.44,26.71,27.3,3812700.0],["2022-06-15",28.57,31.45,28.51,30.13,1965500.0],["2022-06-16",28.5,29.65,28.12,29.3,834300.0],["2022-06-17",29.5,29.6,26.32,27.99,1438900.0],["2022-06-21",28.47,29.13,27.865,28.58,963600.0],["2022-06-22",27.5,28.582,27.48,27.91,536100.0],["2022-06-23",27.4,28.4,27.4,27.95,463600.0],["2022-06-24",27.65,28.2,27.65,27.82,469800.0],["2022-06-27",25.11,25.89,24.6,25.16,2103300.0],["2022-06-28",25.35,27.25,24.11,24.37,1701800.0],["2022-06-29",24.27,24.48,22.33,22.57,1269500.0],["2022-06-30",22.0,25.345,22.0,24.16,1773400.0],["2022-07-01",24.46,24.46,23.37,24.2,491300.0],["2022-07-05",23.52,25.3,23.25,24.02,1003000.0],["2022-07-06",23.83,24.38,23.456,23.72,578100.0],["2022-07-07",23.62,24.79,22.5,24.12,1243300.0],["2022-07-08",23.84,25.1,23.793,24.52,1500000.0],["2022-07-11",28.65,30.9,26.58,29.45,10946900.0],["2022-07-12",28.3,30.09,26.77,28.58,4225500.0],["2022-07-13",27.11,28.2,26.87,27.6,1035100.0],["2022-07-14",27.2,30.73,27.13,29.74,2897600.0],["2022-07-15",30.09,32.0,29.2,30.0,2163500.0],["2022-07-18",30.05,30.5,28.79,29.51,1132300.0],["2022-07-19",28.82,29.95,28.82,29.57,882100.0],["2022-07-20",29.5,30.46,29.43,30.15,658200.0],["2022-07-21",30.36,33.32,30.15,32.58,2615000.0],["2022-07-22",32.03,32.788,30.63,31.59,889600.0],["2022-07-25",31.99,31.99,30.37,31.0,465300.0],["2022-07-26",30.73,31.62,29.89,30.17,582600.0],["2022-07-27",30.5,30.52,29.61,30.28,385500.0],["2022-07-28",29.93,30.54,29.76,30.19,260800.0],["2022-07-29",30.03,30.4,29.83,30.17,557200.0],["2022-08-01",29.92,30.45,29.76,30.16,448800.0],["2022-08-02",29.5,30.349,29.32,29.9,462000.0],["2022-08-03",29.94,33.27,29.83,30.96,1487800.0],["2022-08-04",32.29,33.63,31.09,31.65,821900.0],["2022-08-05",31.81,32.33,31.38,31.7,376700.0],["2022-08-08",30.72,31.93,30.5,30.8,559200.0],["2022-08-09",30.0,30.859,29.42,30.0,608100.0],["2022-08-10",30.57,30.78,29.88,30.27,320200.0],["2022-08-11",30.17,30.6,30.0,30.32,367000.0],["2022-08-12",30.1,30.25,29.75,29.76,420000.0],["2022-08-15",29.76,30.24,29.5,29.63,293900.0],["2022-08-16",29.52,32.33,29.01,30.81,1597900.0],["2022-08-17",30.75,31.29,30.03,30.495,395100.0],["2022-08-18",30.23,31.2,30.23,30.44,286600.0],["2022-08-19",29.75,30.18,29.72,29.96,349600.0],["2022-08-22",29.6,31.11,29.5,29.95,421400.0],["2022-08-23",30.15,30.99,29.95,30.31,392500.0],["2022-08-24",30.01,30.98,29.83,30.15,566800.0],["2022-08-25",30.1,30.3,28.52,29.42,670200.0],["2022-08-26",29.01,29.3,26.59,27.52,1118100.0],["2022-08-29",26.53,26.82,24.8,25.32,1552200.0],["2022-08-30",25.5,25.6,24.4,24.59,923200.0],["2022-08-31",24.7,25.7,23.98,24.38,791400.0],["2022-09-01",24.0,24.28,22.2,23.62,994600.0],["2022-09-02",23.84,25.87,23.67,24.99,1393700.0],["2022-09-06",19.73,23.27,19.7,22.13,6027200.0],["2022-09-07",20.78,23.3,20.75,23.07,1571000.0],["2022-09-08",22.75,25.0,22.51,23.35,1799100.0],["2022-09-09",24.37,24.49,22.7,24.0,1772700.0],["2022-09-12",23.85,24.27,23.61,24.1,509100.0],["2022-09-13",23.6,25.0,23.6,24.49,638200.0],["2022-09-14",24.57,24.57,23.96,24.19,422000.0],["2022-09-15",23.96,24.25,23.25,24.0,581900.0],["2022-09-16",23.45,24.24,23.27,23.43,470200.0],["2022-09-19",23.02,23.29,21.82,22.4,468900.0],["2022-09-20",21.88,22.0,18.52,18.61,1450100.0],["2022-09-21",19.01,19.3,17.18,17.9,1776600.0],["2022-09-22",17.98,17.98,16.61,16.92,982400.0],["2022-09-23",16.85,16.85,15.2,16.5,1185800.0],["2022-09-26",16.48,18.2,15.52,17.52,1147200.0],["2022-09-27",17.3,17.45,16.483,16.92,556400.0],["2022-09-28",16.5,17.0,16.25,16.74,374800.0],["2022-09-29",16.65,17.0,16.195,16.27,534600.0],["2022-09-30",16.3,16.947,16.17,16.81,387600.0],["2022-10-03",17.19,19.641,17.037,18.05,875100.0],["2022-10-04",18.5,18.76,17.0,17.1,1219700.0],["2022-10-05",17.53,17.53,16.91,17.15,420000.0],["2022-10-06",17.24,18.11,17.17,17.58,353700.0],["2022-10-07",17.56,17.79,16.86,17.32,316400.0],["2022-10-10",17.02,17.35,16.0,16.01,702900.0],["2022-10-11",15.9,16.25,15.585,16.14,317900.0],["2022-10-12",16.25,16.48,15.9,15.96,445400.0],["2022-10-13",17.21,21.88,17.09,18.3,10682300.0],["2022-10-14",17.91,18.3,16.77,17.49,1161700.0],["2022-10-17",17.55,17.57,16.04,16.11,1072000.0],["2022-10-18",16.45,17.17,16.04,16.54,1637600.0],["2022-10-19",16.5,16.602,16.085,16.27,311300.0],["2022-10-20",16.33,16.58,16.05,16.15,472100.0],["2022-10-21",16.27,16.83,16.06,16.77,549800.0],["2022-10-24",16.57,16.77,16.09,16.23,447000.0],["2022-10-25",16.23,17.227,16.182,17.2,557400.0],["2022-10-26",17.09,17.435,16.76,17.12,345200.0],["2022-10-27",17.11,17.17,16.35,16.44,285600.0],["2022-10-28",16.4,17.09,15.57,17.07,987500.0],["2022-10-31",17.0,17.0,16.28,16.72,436500.0],["2022-11-01",16.96,17.0,16.45,16.66,587300.0],["2022-11-02",16.8,16.8,16.16,16.21,327400.0],["2022-11-03",16.44,16.68,16.08,16.33,563300.0],["2022-11-04",17.0,18.28,16.57,17.48,1184300.0],["2022-11-07",22.47,29.8,20.6,29.1,33331300.0],["2022-11-08",26.58,29.65,24.6,28.08,23532600.0],["2022-11-09",23.03,24.7,21.53,22.55,7347100.0],["2022-11-10",20.48,24.49,20.43,22.76,4950200.0],["2022-11-11",22.92,25.44,22.45,25.09,5535300.0],["2022-11-14",25.89,28.85,25.52,27.83,8379000.0],["2022-11-15",27.96,28.1,24.78,25.37,5827500.0],["2022-11-16",24.44,25.15,20.8,21.29,8427900.0],["2022-11-17",19.87,20.86,19.23,19.94,2802700.0],["2022-11-18",20.16,22.42,20.0,21.38,2619200.0],["2022-11-21",20.69,21.5,19.5,21.5,1477800.0],["2022-11-22",21.5,24.58,21.15,22.73,3167500.0],["2022-11-23",22.02,23.78,21.8,23.28,1136900.0],["2022-11-25",23.5,25.179,23.108,24.78,1120600.0],["2022-11-28",23.87,24.66,23.75,24.35,775900.0],["2022-11-29",24.4,24.402,23.11,23.52,706100.0],["2022-11-30",23.26,23.84,22.75,22.81,629800.0],["2022-12-01",22.75,23.09,22.15,22.37,479000.0],["2022-12-02",22.01,23.0,21.782,22.83,301800.0],["2022-12-05",22.6,22.7,21.7,22.26,355800.0],["2022-12-06",22.02,22.116,21.13,21.45,608000.0],["2022-12-07",21.0,21.6,20.8,21.49,372600.0],["2022-12-08",21.35,21.87,21.208,21.84,341200.0],["2022-12-09",21.6,21.94,21.11,21.66,282900.0],["2022-12-12",21.35,21.39,20.88,21.29,729800.0],["2022-12-13",21.29,21.6,20.52,20.6,421900.0],["2022-12-14",20.4,22.68,19.94,21.43,1370100.0],["2022-12-15",21.71,21.75,19.25,20.14,1075800.0],["2022-12-16",19.12,20.33,19.11,19.22,762600.0],["2022-12-19",18.83,19.2,17.01,17.06,909100.0],["2022-12-20",17.0,17.88,16.63,16.85,475100.0],["2022-12-21",17.0,18.5,16.89,18.5,430900.0],["2022-12-22",18.07,18.24,16.57,17.11,493300.0],["2022-12-23",16.93,17.15,16.51,17.11,304400.0],["2022-12-27",16.68,16.91,15.23,15.23,599800.0],["2022-12-28",15.25,16.35,15.1,15.52,935300.0],["2022-12-29",15.54,15.75,14.84,14.98,709700.0],["2022-12-30",14.98,15.21,14.8,15.0,538400.0],["2023-01-03",15.31,15.85,14.87,15.78,520900.0],["2023-01-04",15.57,15.69,14.98,15.64,401500.0],["2023-01-05",15.39,15.88,15.05,15.88,254600.0],["2023-01-06",15.93,15.97,15.45,15.92,206500.0],["2023-01-09",16.0,16.348,15.72,16.19,308000.0],["2023-01-10",15.99,16.13,15.64,15.97,212900.0],["2023-01-11",16.09,16.74,16.01,16.63,247500.0],["2023-01-12",16.62,16.88,16.2,16.85,235700.0],["2023-01-13",16.44,18.44,16.4,18.03,576000.0],["2023-01-17",18.09,18.77,16.77,17.36,759900.0],["2023-01-18",17.45,17.45,15.25,16.06,1169900.0],["2023-01-19",16.0,16.24,15.51,15.61,462100.0],["2023-01-20",15.7,16.06,15.65,15.66,441300.0],["2023-01-23",15.33,15.41,14.72,15.08,1363500.0],["2023-01-24",15.09,15.19,14.33,14.48,950100.0],["2023-01-25",14.5,14.965,14.16,14.9,738200.0],["2023-01-26",15.01,15.35,14.71,15.31,683000.0],["2023-01-27",15.17,15.58,14.9,15.32,581800.0],["2023-01-30",15.32,15.53,15.08,15.4,305500.0],["2023-01-31",15.5,15.5,15.16,15.31,291200.0],["2023-02-01",15.39,15.465,14.95,15.34,332900.0],["2023-02-02",15.32,17.63,15.256,16.865,1440900.0],["2023-02-03",16.6,17.02,15.71,16.08,483000.0],["2023-02-06",15.75,16.17,15.74,16.04,256000.0],["2023-02-07",15.99,16.08,15.45,15.73,197800.0],["2023-02-08",15.8,15.94,15.48,15.64,159600.0],["2023-02-09",15.85,15.85,15.01,15.12,304800.0],["2023-02-10",15.09,15.49,15.0,15.01,232200.0],["2023-02-13",14.95,15.11,14.7,14.81,373900.0],["2023-02-14",14.81,15.18,14.73,15.0,188200.0],["2023-02-15",14.87,15.27,14.87,15.1,187700.0],["2023-02-16",15.08,15.38,15.08,15.13,180500.0],["2023-02-17",15.14,15.2,14.92,15.04,159500.0],["2023-02-21",15.05,15.2,14.82,15.01,251200.0],["2023-02-22",14.92,15.07,14.63,14.87,305600.0],["2023-02-23",15.02,15.02,14.65,14.81,159500.0],["2023-02-24",14.75,14.89,14.53,14.65,125800.0],["2023-02-27",14.73,15.05,14.65,14.97,171400.0],["2023-02-28",14.97,15.14,14.74,14.79,331900.0],["2023-03-01",14.88,14.88,14.61,14.76,144100.0],["2023-03-02",14.75,14.75,14.1,14.46,353600.0],["2023-03-03",14.36,14.549,14.23,14.47,269500.0],["2023-03-06",14.52,14.63,14.33,14.57,220900.0],["2023-03-07",14.47,14.55,14.271,14.3,140100.0],["2023-03-08",14.37,14.39,14.21,14.23,121400.0],["2023-03-09",14.3,14.3,14.02,14.03,180200.0],["2023-03-10",14.01,14.171,13.38,13.73,323200.0],["2023-03-13",13.19,13.34,12.652,13.23,500300.0],["2023-03-14",13.35,13.48,13.16,13.25,149000.0],["2023-03-15",12.64,12.94,12.48,12.51,413900.0],["2023-03-16",12.56,12.59,12.34,12.57,235300.0],["2023-03-17",12.44,12.79,12.405,12.5,272000.0],["2023-03-20",12.5,15.25,12.4,13.87,4212100.0],["2023-03-21",13.97,14.77,13.075,13.63,1476600.0],["2023-03-22",13.51,13.63,12.95,13.3,448900.0],["2023-03-23",13.3,13.5,12.96,13.5,323600.0],["2023-03-24",13.5,13.5,12.904,12.92,241800.0],["2023-03-27",13.25,13.91,13.01,13.63,422300.0],["2023-03-28",13.37,13.625,13.32,13.34,174800.0],["2023-03-29",13.45,13.5,13.0,13.09,250200.0],["2023-03-30",13.19,13.28,13.05,13.06,699600.0],["2023-03-31",14.07,14.53,13.52,14.05,2406300.0],["2023-04-03",14.25,16.0,14.1,15.25,2548600.0],["2023-04-04",14.81,14.88,13.76,14.03,1817000.0],["2023-04-05",13.83,13.989,13.24,13.58,528000.0],["2023-04-06",13.58,13.626,13.1,13.34,332400.0],["2023-04-10",13.15,13.34,12.92,13.19,370000.0],["2023-04-11",13.18,13.3,13.08,13.1,266900.0],["2023-04-12",13.13,13.25,12.9,13.01,196400.0],["2023-04-13",13.0,13.15,12.9,13.14,217700.0],["2023-04-14",13.16,13.36,13.04,13.12,171700.0],["2023-04-17",13.2,13.4,13.1,13.35,203800.0],["2023-04-18",13.28,13.5,13.16,13.16,153700.0],["2023-04-19",13.02,13.15,12.95,13.04,193700.0],["2023-04-20",13.0,13.1,12.91,12.95,134300.0],["2023-04-21",12.98,13.363,12.98,13.04,174500.0],["2023-04-24",13.01,13.7,12.93,13.42,524100.0],["2023-04-25",13.46,13.57,13.21,13.36,208100.0],["2023-04-26",13.37,13.37,12.92,13.06,217700.0],["2023-04-27",13.07,13.12,12.98,13.09,81900.0],["2023-04-28",13.17,13.18,13.02,13.08,128900.0],["2023-05-01",13.02,13.082,12.91,13.04,132900.0],["2023-05-02",12.92,13.02,12.8,12.9,145600.0],["2023-05-03",12.92,12.98,12.81,12.93,132400.0],["2023-05-04",12.93,12.98,12.8,12.98,99700.0],["2023-05-05",12.91,13.02,12.896,12.92,126600.0],["2023-05-08",12.92,13.035,12.92,12.96,103300.0],["2023-05-09",12.96,13.848,12.912,13.43,668000.0],["2023-05-10",13.19,13.81,13.102,13.58,373600.0],["2023-05-11",13.59,14.08,13.2,13.93,297000.0],["2023-05-12",13.82,13.95,13.45,13.52,127500.0],["2023-05-15",13.6,13.88,13.3,13.38,129000.0],["2023-05-16",13.68,13.68,13.26,13.26,97100.0],["2023-05-17",13.52,13.52,13.2,13.27,106900.0],["2023-05-18",13.27,13.36,13.13,13.18,111400.0],["2023-05-19",13.25,13.359,13.15,13.29,98400.0],["2023-05-22",13.25,13.43,13.2,13.28,137100.0],["2023-05-23",13.28,13.63,13.259,13.53,134300.0],["2023-05-24",13.46,13.5,13.31,13.43,102100.0],["2023-05-25",13.19,13.7,12.871,13.23,266100.0],["2023-05-26",13.21,13.35,12.96,13.03,151900.0],["2023-05-30",13.01,13.03,12.85,12.87,154900.0],["2023-05-31",12.84,12.94,12.83,12.88,76500.0],["2023-06-01",12.84,12.96,12.8,12.85,120200.0],["2023-06-02",12.88,12.989,12.86,12.93,126600.0],["2023-06-05",12.921,13.01,12.89,12.96,117400.0],["2023-06-06",13.01,13.05,12.86,12.9,160400.0],["2023-06-07",12.91,13.0,12.87,12.88,110600.0],["2023-06-08",12.93,13.0,12.88,12.9,112400.0],["2023-06-09",13.05,13.42,12.8,12.81,415000.0],["2023-06-12",12.79,12.93,12.75,12.79,203400.0],["2023-06-13",12.89,13.19,12.8,13.05,241200.0],["2023-06-14",13.01,13.025,12.8,12.92,149900.0],["2023-06-15",12.85,12.923,12.75,12.82,136400.0],["2023-06-16",12.79,12.82,12.69,12.76,126600.0],["2023-06-20",12.7,12.81,12.605,12.76,175500.0],["2023-06-21",12.71,12.8,12.69,12.74,87500.0],["2023-06-22",12.63,12.695,12.52,12.58,103000.0],["2023-06-23",12.51,12.6,12.4,12.46,128400.0],["2023-06-26",12.5,13.007,12.5,12.72,216300.0],["2023-06-27",12.66,12.77,12.61,12.75,73700.0],["2023-06-28",12.75,12.88,12.62,12.66,128100.0],["2023-06-29",12.74,12.76,12.6,12.68,142000.0],["2023-06-30",12.72,12.85,12.512,12.56,139300.0],["2023-07-03",12.56,12.683,12.56,12.65,70800.0],["2023-07-05",13.91,15.15,13.46,14.83,5135600.0],["2023-07-06",14.66,14.68,13.5,13.9,629400.0],["2023-07-07",13.83,14.169,13.55,13.61,420600.0],["2023-07-10",13.76,13.8,13.31,13.45,260300.0],["2023-07-11",13.35,13.63,13.28,13.35,233900.0],["2023-07-12",13.38,13.432,12.96,13.06,322400.0],["2023-07-13",12.97,13.46,12.92,13.05,351200.0],["2023-07-14",13.05,13.1,12.82,12.85,172100.0],["2023-07-17",13.1,13.34,13.025,13.25,237000.0],["2023-07-18",13.12,13.49,13.05,13.18,256300.0],["2023-07-19",13.32,13.95,13.159,13.64,521200.0],["2023-07-20",13.42,14.08,13.23,13.36,2421900.0],["2023-07-21",16.7,25.85,16.24,20.08,31306600.0],["2023-07-24",19.0,19.0,16.5,17.63,3181400.0],["2023-07-25",17.43,17.441,16.0,16.34,1031400.0],["2023-07-26",16.24,16.79,16.24,16.66,568000.0],["2023-07-27",16.55,17.16,16.25,16.48,486200.0],["2023-07-28",16.5,16.86,16.38,16.57,330200.0],["2023-07-31",16.7,16.99,16.51,16.87,341500.0],["2023-08-01",16.7,16.865,16.617,16.63,226800.0],["2023-08-02",16.0,16.11,14.9,15.65,654100.0],["2023-08-03",15.75,15.88,15.35,15.57,259300.0],["2023-08-04",15.73,15.75,15.36,15.45,197700.0],["2023-08-07",15.6,15.672,15.2,15.43,296900.0],["2023-08-08",15.31,15.31,15.05,15.15,198800.0],["2023-08-09",15.14,15.25,14.75,14.95,477200.0],["2023-08-10",15.76,16.98,15.5,16.6,1092800.0],["2023-08-11",16.4,16.7,16.12,16.59,426600.0],["2023-08-14",16.49,17.78,16.3,17.3,597500.0],["2023-08-15",17.45,17.45,16.566,16.73,359700.0],["2023-08-16",16.43,18.68,16.26,17.03,899600.0],["2023-08-17",16.77,16.948,15.03,15.04,650400.0],["2023-08-18",15.27,15.42,14.97,15.1,303900.0],["2023-08-21",15.33,15.641,15.05,15.11,262500.0],["2023-08-22",15.08,15.15,14.8,14.82,243900.0],["2023-08-23",14.8,14.88,13.96,13.98,427600.0],["2023-08-24",13.77,14.158,13.77,13.93,296700.0],["2023-08-25",13.14,15.36,13.11,15.26,957400.0],["2023-08-28",15.05,15.152,14.56,15.03,321100.0],["2023-08-29",14.9,15.15,14.705,15.0,186700.0],["2023-08-30",15.0,15.79,14.92,15.59,348000.0],["2023-08-31",15.67,16.59,15.6,16.42,666300.0],["2023-09-01",16.62,16.62,16.34,16.51,237700.0],["2023-09-05",15.96,18.99,15.771,17.11,1974400.0],["2023-09-06",16.76,18.13,16.7,17.66,616900.0],["2023-09-07",17.5,17.52,17.11,17.28,320300.0],["2023-09-08",17.13,17.45,16.75,16.82,205300.0],["2023-09-11",16.73,16.9,16.32,16.34,203500.0],["2023-09-12",16.34,16.4,16.05,16.13,170100.0],["2023-09-13",16.05,16.32,16.05,16.19,99200.0],["2023-09-14",16.1,16.35,16.08,16.1,163900.0],["2023-09-15",16.24,16.25,15.91,16.0,126100.0],["2023-09-18",15.9,15.96,15.71,15.85,132000.0],["2023-09-19",15.75,15.82,15.65,15.71,84200.0],["2023-09-20",15.74,15.91,15.59,15.88,106500.0],["2023-09-21",15.88,15.96,15.62,15.7,102900.0],["2023-09-22",15.8,16.5,15.62,16.28,206600.0],["2023-09-25",16.46,16.5,16.19,16.48,130300.0],["2023-09-26",16.44,16.68,16.278,16.61,87700.0],["2023-09-27",16.59,16.64,16.41,16.54,75000.0],["2023-09-28",16.49,16.55,16.24,16.34,107200.0],["2023-09-29",16.39,16.51,16.2,16.42,145600.0],["2023-10-02",16.19,16.19,15.36,15.43,275000.0],["2023-10-03",15.3,15.95,15.3,15.72,139400.0],["2023-10-04",15.75,15.97,15.685,15.9,105900.0],["2023-10-05",15.91,16.1,15.75,15.83,152000.0],["2023-10-06",15.79,16.18,15.67,15.83,169300.0],["2023-10-09",15.72,16.22,15.701,15.95,151300.0],["2023-10-10",15.9,16.209,15.872,15.95,103600.0],["2023-10-11",15.86,16.05,15.8,15.86,71600.0],["2023-10-12",15.88,15.88,15.3,15.545,196000.0],["2023-10-13",15.5,15.595,15.29,15.52,145500.0],["2023-10-16",15.35,16.3,15.34,15.61,255300.0],["2023-10-17",15.42,15.615,15.05,15.28,115500.0],["2023-10-18",15.21,15.28,14.948,15.055,87100.0],["2023-10-19",14.92,15.084,14.8,14.97,101100.0],["2023-10-20",15.01,15.2,14.9,15.06,118200.0],["2023-10-23",14.97,15.05,14.81,14.84,140200.0],["2023-10-24",14.74,14.83,14.657,14.79,73000.0],["2023-10-25",14.72,14.911,14.558,14.57,66500.0],["2023-10-26",14.57,14.683,14.4,14.47,139800.0],["2023-10-27",14.32,14.85,14.32,14.59,76700.0],["2023-10-30",14.91,15.346,14.884,15.14,120800.0],["2023-10-31",15.14,15.14,14.76,14.92,109100.0],["2023-11-01",14.95,15.019,14.6,14.6,117200.0],["2023-11-02",14.68,14.741,14.51,14.67,117800.0],["2023-11-03",14.82,14.89,14.72,14.85,78800.0],["2023-11-06",14.93,15.287,14.91,15.07,179100.0],["2023-11-07",14.97,15.5,14.93,15.45,138400.0],["2023-11-08",15.41,15.79,15.25,15.38,191800.0],["2023-11-09",15.4,15.5,14.95,15.13,155400.0],["2023-11-10",15.09,15.3,15.01,15.14,74300.0],["2023-11-13",15.06,15.34,14.75,15.18,380000.0],["2023-11-14",15.98,15.98,15.19,15.625,233900.0],["2023-11-15",15.62,16.28,15.62,15.925,221900.0],["2023-11-16",16.32,16.87,16.16,16.68,290600.0],["2023-11-17",16.68,17.156,15.845,16.18,447800.0],["2023-11-20",16.62,16.8,16.25,16.62,206400.0],["2023-11-21",16.94,18.5,16.741,17.38,585500.0],["2023-11-22",17.73,17.73,16.78,17.06,255900.0],["2023-11-24",17.24,18.17,17.24,18.15,324700.0],["2023-11-27",18.4,19.5,18.02,18.08,566400.0],["2023-11-28",18.17,18.63,17.79,18.14,211600.0],["2023-11-29",18.05,18.1,17.39,17.67,277800.0],["2023-11-30",17.82,17.9,17.141,17.36,213900.0],["2023-12-01",17.25,17.59,17.0,17.48,183000.0],["2023-12-04",17.5,17.85,17.25,17.66,141600.0],["2023-12-05",17.66,18.2,17.26,17.29,212400.0],["2023-12-06",17.33,17.44,17.21,17.26,126900.0],["2023-12-07",17.19,17.325,17.07,17.07,98400.0],["2023-12-08",17.01,17.24,16.95,17.17,110100.0],["2023-12-11",17.36,17.85,17.17,17.35,204600.0],["2023-12-12",17.61,17.75,17.305,17.5,179000.0],["2023-12-13",17.6,18.05,17.51,17.95,310100.0],["2023-12-14",18.17,18.2,17.71,17.9,223700.0],["2023-12-15",18.0,18.08,17.52,17.59,211800.0],["2023-12-18",17.6,18.1,17.36,17.83,304100.0],["2023-12-19",17.89,18.0,17.6,17.83,211000.0],["2023-12-20",17.44,17.83,17.41,17.44,244200.0],["2023-12-21",17.45,17.58,17.23,17.26,144200.0],["2023-12-22",17.21,17.464,16.97,16.97,194000.0],["2023-12-26",17.85,18.19,17.514,18.17,391500.0],["2023-12-27",18.23,18.36,17.88,17.95,297900.0],["2023-12-28",17.84,17.932,17.57,17.73,158000.0],["2023-12-29",17.63,17.7,17.3,17.5,243100.0],["2024-01-02",17.64,17.64,17.27,17.45,112600.0],["2024-01-03",17.57,17.57,17.35,17.44,73100.0],["2024-01-04",17.54,17.54,17.266,17.35,70600.0],["2024-01-05",17.3,17.5,17.2,17.23,91500.0],["2024-01-08",17.2,17.413,17.0,17.24,139700.0],["2024-01-09",17.08,17.39,17.08,17.23,81300.0],["2024-01-10",17.24,17.4,17.06,17.08,118200.0],["2024-01-11",17.08,17.2,16.9,16.92,123700.0],["2024-01-12",16.9,17.38,16.9,17.32,163600.0],["2024-01-16",18.49,22.98,18.38,22.35,8054600.0],["2024-01-17",21.4,28.7,20.43,23.05,15611100.0],["2024-01-18",24.18,26.52,23.8,25.58,7780400.0],["2024-01-19",25.95,28.05,25.11,26.38,5407500.0],["2024-01-22",29.33,50.2,29.21,49.69,29654400.0],["2024-01-23",49.48,58.72,40.132,50.75,25945700.0],["2024-01-24",44.25,49.69,36.51,38.15,15155800.0],["2024-01-25",37.28,39.7,31.92,34.91,6718000.0],["2024-01-26",36.21,40.5,35.14,38.18,6043500.0],["2024-01-29",37.75,38.17,34.65,36.21,2242600.0],["2024-01-30",34.67,39.5,34.67,37.8,2886400.0],["2024-01-31",37.76,42.25,37.01,37.95,4941200.0],["2024-02-01",39.75,41.5,38.88,40.22,2372400.0],["2024-02-02",40.3,42.18,38.05,40.6,2286400.0],["2024-02-05",41.74,47.58,40.63,47.58,6301500.0],["2024-02-06",46.75,48.45,42.85,45.49,3473500.0],["2024-02-07",45.55,46.8,43.68,45.64,1469700.0],["2024-02-08",45.37,49.5,43.0,47.66,3565000.0],["2024-02-09",47.72,48.28,44.46,47.03,2026000.0],["2024-02-12",46.58,47.195,44.27,45.32,1360400.0],["2024-02-13",44.58,44.58,40.4,41.32,1709700.0],["2024-02-14",42.22,43.83,41.69,43.55,889300.0],["2024-02-15",55.0,56.29,48.6,50.56,7279800.0],["2024-02-16",50.0,50.706,48.18,48.54,1670200.0],["2024-02-20",49.0,49.0,44.72,44.88,1501800.0],["2024-02-21",44.51,44.85,42.09,43.16,968800.0],["2024-02-22",43.99,46.75,43.3,46.68,1099400.0],["2024-02-23",47.3,49.99,46.0,49.68,1993000.0],["2024-02-26",47.86,48.58,46.44,47.23,1464600.0],["2024-02-27",46.5,46.98,45.15,45.63,715700.0],["2024-02-28",44.99,47.01,44.27,45.16,818700.0],["2024-02-29",45.39,45.8,36.83,41.16,2962200.0],["2024-03-01",38.48,40.77,37.0,38.94,2023400.0],["2024-03-04",43.0,46.0,41.55,45.91,3787800.0],["2024-03-05",49.02,49.92,44.32,46.5,3308300.0],["2024-03-06",45.3,45.3,39.88,40.19,2349600.0],["2024-03-07",41.68,42.142,40.55,41.27,1056000.0],["2024-03-08",41.88,41.9,39.62,39.98,674600.0],["2024-03-11",39.73,39.96,38.06,39.09,934500.0],["2024-03-12",39.36,40.55,38.57,40.19,652900.0],["2024-03-13",40.5,40.96,39.51,40.19,488200.0],["2024-03-14",39.42,41.9,38.59,41.08,844000.0],["2024-03-15",40.66,40.8,38.8,38.98,772700.0],["2024-03-18",40.08,40.08,35.55,35.575,1595400.0],["2024-03-19",35.0,37.0,32.1,36.42,1799600.0],["2024-03-20",38.39,44.86,38.09,42.9,5094900.0],["2024-03-21",44.7,47.19,40.0,42.81,3333000.0],["2024-03-22",44.2,48.01,36.44,36.94,9915300.0],["2024-03-25",40.51,52.8,38.55,49.95,21626400.0],["2024-03-26",70.9,79.38,57.25,57.99,55523500.0],["2024-03-27",70.81,71.93,62.3,66.22,32590500.0],["2024-03-28",69.7,69.87,60.23,61.96,17156400.0],["2024-04-01",59.83,61.0,45.26,48.66,17797600.0],["2024-04-02",47.51,53.06,47.0,51.6,10867000.0],["2024-04-03",51.04,52.75,48.05,48.81,5777400.0],["2024-04-04",48.15,48.36,45.513,46.15,4693400.0],["2024-04-05",44.8,45.74,40.0,40.59,5753200.0],["2024-04-08",41.46,41.46,35.7,37.17,7573700.0],["2024-04-09",37.12,38.2,35.39,37.47,4584300.0],["2024-04-10",36.02,37.29,33.477,34.26,4246700.0],["2024-04-11",34.28,34.678,32.15,32.41,3711700.0],["2024-04-12",32.39,33.09,29.57,32.59,4925200.0],["2024-04-15",28.37,29.76,26.25,26.61,7441100.0],["2024-04-16",27.0,27.45,22.55,22.84,7207200.0],["2024-04-17",24.26,28.29,22.85,26.4,13456300.0],["2024-04-18",25.82,33.44,23.9,33.19,17866200.0],["2024-04-19",36.95,37.19,32.67,36.38,14183000.0],["2024-04-22",35.0,37.38,34.51,35.5,5211100.0],["2024-04-23",35.5,36.39,31.2,32.57,6367700.0],["2024-04-24",31.0,37.23,30.577,35.67,7740000.0],["2024-04-25",37.0,39.4,36.31,38.49,6582200.0],["2024-04-26",40.0,44.59,38.65,41.54,8820900.0],["2024-04-29",41.16,47.19,41.16,46.69,10207600.0],["2024-04-30",48.5,50.75,47.11,49.93,10135300.0],["2024-05-01",53.37,54.98,44.65,45.13,9766100.0],["2024-05-02",46.82,49.78,46.05,48.68,5196200.0],["2024-05-03",47.47,48.925,44.29,47.93,5791100.0],["2024-05-06",46.21,50.06,45.47,49.18,6137400.0],["2024-05-07",48.99,49.72,46.61,47.67,3134300.0],["2024-05-08",47.63,50.25,47.05,49.26,4001200.0],["2024-05-09",49.56,55.25,48.3,54.39,7667300.0],["2024-05-10",53.64,56.52,50.61,50.99,6575000.0],["2024-05-13",53.34,56.55,51.2,51.65,6446700.0],["2024-05-14",53.0,55.2,52.81,53.4,4031300.0],["2024-05-15",54.04,54.6,51.44,52.51,3180500.0],["2024-05-16",53.0,53.8,51.623,52.15,1942000.0],["2024-05-17",51.48,52.585,48.58,50.915,2595900.0],["2024-05-20",50.51,50.55,47.84,48.38,2817700.0],["2024-05-21",48.18,48.39,42.21,44.19,3942700.0],["2024-05-22",43.51,46.24,42.03,44.59,2506000.0],["2024-05-23",45.29,46.138,43.77,43.91,1292000.0],["2024-05-24",44.0,46.07,44.0,45.81,2025500.0],["2024-05-28",45.99,50.45,45.312,49.93,3148500.0],["2024-05-29",49.02,52.178,48.08,51.12,3166900.0],["2024-05-30",51.5,52.75,50.67,51.84,2398600.0],["2024-05-31",53.92,53.92,47.2,49.09,5953900.0],["2024-06-03",49.14,50.62,46.5,46.74,2580800.0],["2024-06-04",46.81,46.99,44.7,45.49,2659800.0],["2024-06-05",45.74,47.0,44.88,46.75,2116300.0],["2024-06-06",46.1,47.2,45.485,46.02,1460400.0],["2024-06-07",45.4,46.0,44.466,44.59,1913000.0],["2024-06-10",44.75,46.69,41.06,42.09,5426400.0],["2024-06-11",41.6,42.49,38.51,39.31,3697700.0],["2024-06-12",39.91,41.24,39.7,40.93,2083400.0],["2024-06-13",41.0,41.664,39.03,39.93,2521600.0],["2024-06-14",38.84,40.03,36.612,37.05,3151600.0],["2024-06-17",36.68,37.0,34.51,34.72,4235700.0],["2024-06-18",34.02,34.98,30.03,31.31,10014000.0],["2024-06-20",28.76,29.368,26.13,26.75,13930000.0],["2024-06-21",27.31,28.21,24.83,27.66,15176400.0],["2024-06-24",29.71,36.09,28.68,33.52,23046000.0],["2024-06-25",36.72,37.6,33.2,36.37,17145900.0],["2024-06-26",34.9,39.42,33.704,39.25,12898100.0],["2024-06-27",38.87,40.54,36.16,36.73,12583500.0],["2024-06-28",39.78,39.94,31.55,32.75,29139800.0],["2024-07-01",33.3,34.58,31.0,33.08,9556600.0],["2024-07-02",32.23,33.08,31.32,31.73,4925600.0],["2024-07-03",31.15,32.9,31.1,31.1,4163000.0],["2024-07-05",30.489,30.59,28.7,29.17,6633600.0],["2024-07-08",29.11,31.37,28.99,30.32,5948100.0],["2024-07-09",30.79,31.42,29.63,29.9,4031000.0],["2024-07-10",30.01,30.376,28.43,28.8,4619600.0],["2024-07-11",29.14,30.31,28.981,29.86,4056500.0],["2024-07-12",30.52,31.55,30.11,30.89,4469700.0],["2024-07-15",46.2,46.27,38.06,40.58,80789400.0],["2024-07-16",36.43,38.72,35.9,36.89,17631000.0],["2024-07-17",36.48,39.2,35.81,36.44,11750600.0],["2024-07-18",36.77,37.63,35.55,37.38,8268300.0],["2024-07-19",37.0,37.2,34.11,34.99,8051500.0],["2024-07-22",35.28,35.77,33.25,34.7,7244900.0],["2024-07-23",33.68,34.0,32.44,32.91,4897000.0],["2024-07-24",32.0,32.34,30.37,30.62,5027200.0],["2024-07-25",30.03,31.58,29.75,31.05,4205600.0],["2024-07-26",30.88,31.45,30.26,31.45,2370400.0],["2024-07-29",30.99,31.035,29.62,30.15,3468300.0],["2024-07-30",29.86,30.25,28.42,28.78,3457700.0],["2024-07-31",28.71,29.286,28.55,28.74,2493700.0],["2024-08-01",28.7,29.06,26.9,27.2,3530800.0],["2024-08-02",26.28,29.46,25.88,29.21,6989900.0],["2024-08-05",25.5,27.876,25.4,26.98,3706000.0],["2024-08-06",27.0,27.66,26.63,27.11,2772100.0],["2024-08-07",27.0,27.16,25.2,25.72,3016500.0],["2024-08-08",25.72,26.66,25.1,26.34,2556200.0],["2024-08-09",26.5,26.5,25.96,26.21,1820200.0],["2024-08-12",25.42,27.18,24.2,24.88,6237200.0],["2024-08-13",24.01,24.7,23.21,23.98,6243800.0],["2024-08-14",23.8,24.19,23.33,23.97,2125300.0],["2024-08-15",24.06,25.05,23.43,23.57,4547300.0],["2024-08-16",23.72,23.94,23.031,23.06,4226200.0],["2024-08-19",23.1,23.12,22.18,22.24,4975200.0],["2024-08-20",22.2,22.39,21.33,21.415,3980000.0],["2024-08-21",21.5,24.83,21.42,24.2,12677900.0],["2024-08-22",24.93,25.08,22.67,22.7,6360000.0],["2024-08-23",22.88,23.57,22.25,22.81,7426600.0],["2024-08-26",23.0,23.15,21.66,21.72,4592700.0],["2024-08-27",21.75,21.75,20.91,20.99,4251300.0],["2024-08-28",20.61,20.73,19.38,20.1,5135400.0],["2024-08-29",20.38,21.09,19.74,19.84,4333700.0],["2024-08-30",19.93,20.2,19.33,19.5,4180700.0],["2024-09-03",19.54,19.605,17.72,18.08,5656800.0],["2024-09-04",17.9,18.23,16.955,16.98,5420900.0],["2024-09-05",17.0,17.75,16.7,17.4,5963400.0],["2024-09-06",17.27,17.87,16.82,17.1,5933100.0],["2024-09-09",17.67,19.06,17.64,18.04,10855300.0],["2024-09-10",18.48,20.1,17.78,18.63,18892000.0],["2024-09-11",15.77,16.8,15.3,16.68,17106600.0],["2024-09-12",16.29,16.34,15.46,16.075,7036400.0],["2024-09-13",16.12,20.86,16.06,17.97,25254300.0],["2024-09-16",18.35,18.45,17.06,17.28,9320800.0],["2024-09-17",17.0,17.09,16.1,16.14,7448900.0],["2024-09-18",16.05,16.15,15.41,15.62,8404200.0],["2024-09-19",15.1,15.37,14.56,14.7,14347500.0],["2024-09-20",14.0,14.385,13.5,13.55,21995200.0],["2024-09-23",13.65,13.74,12.12,12.15,19516700.0],["2024-09-24",12.23,13.005,11.75,12.79,21770500.0],["2024-09-25",13.44,14.48,13.0,14.13,25603200.0],["2024-09-26",13.58,14.31,13.2,13.98,14625900.0],["2024-09-27",13.91,15.36,13.81,14.75,19624900.0],["2024-09-30",15.04,16.295,14.87,16.07,17891200.0],["2024-10-01",17.23,17.28,15.61,16.16,22764900.0],["2024-10-02",15.92,16.33,15.07,15.81,11536300.0],["2024-10-03",15.55,16.56,15.53,16.17,9714500.0],["2024-10-04",16.07,16.75,15.74,16.5,9954600.0],["2024-10-07",16.81,19.68,16.75,18.39,31127400.0],["2024-10-08",19.05,22.12,18.32,21.8,47265200.0],["2024-10-09",20.965,21.65,19.61,20.57,23227400.0],["2024-10-10",20.73,24.5,20.69,24.12,44719200.0],["2024-10-11",25.91,27.24,24.47,25.28,48240900.0],["2024-10-14",25.26,30.47,25.25,29.95,59222400.0],["2024-10-15",32.19,33.85,25.11,27.06,99366100.0],["2024-10-16",28.95,31.505,27.3,31.26,57721000.0],["2024-10-17",31.02,31.18,28.51,29.9,34816500.0],["2024-10-18",29.27,30.94,29.18,29.58,27085500.0],["2024-10-21",29.99,31.65,29.32,31.3,36692600.0],["2024-10-22",32.075,34.58,31.32,34.39,55305500.0],["2024-10-23",35.47,36.77,34.535,35.91,53444000.0],["2024-10-24",34.67,36.35,33.085,34.95,42145600.0],["2024-10-25",35.24,39.45,35.07,38.95,56483600.0],["2024-10-28",42.17,47.68,41.25,47.36,110354400.0],["2024-10-29",53.75,54.68,43.52,51.51,167348300.0],["2024-10-30",47.53,49.87,38.96,40.03,119386100.0],["2024-10-31",41.92,43.86,33.41,35.34,98041900.0],["2024-11-01",33.12,35.68,30.03,30.56,75601100.0],["2024-11-04",30.34,35.76,28.88,34.34,120921600.0],["2024-11-05",37.52,40.74,31.45,33.94,169088200.0],["2024-11-06",44.46,45.77,34.13,35.955,176214200.0],["2024-11-07",30.94,31.96,27.61,27.695,80926800.0],["2024-11-08",28.17,33.03,26.7,31.91,103635400.0],["2024-11-11",33.45,34.4,31.62,33.41,53614700.0],["2024-11-12",31.72,32.0,30.0,30.47,28510800.0],["2024-11-13",30.965,31.22,28.8,28.93,20820400.0],["2024-11-14",29.725,29.78,26.36,26.99,24953200.0],["2024-11-15",26.905,28.88,26.81,28.1,19285000.0],["2024-11-18",27.915,33.77,26.56,32.78,40848000.0],["2024-11-19",30.0,30.83,29.105,29.87,23415700.0],["2024-11-20",30.54,31.45,30.0,30.1,13727800.0],["2024-11-21",30.04,31.879,28.76,30.49,20050100.0],["2024-11-22",31.005,31.58,30.43,30.77,16105700.0],["2024-11-25",30.77,31.25,29.83,30.75,12332000.0],["2024-11-26",30.14,31.64,30.11,30.51,9089300.0],["2024-11-27",30.54,30.99,29.89,30.44,8228600.0],["2024-11-29",30.3,32.36,30.17,31.6,10954800.0],["2024-12-02",31.865,33.03,31.08,32.49,15469200.0],["2024-12-03",32.05,34.44,32.002,33.66,17745500.0],["2024-12-04",33.85,35.85,33.21,35.26,18193200.0],["2024-12-05",36.29,36.76,33.66,33.74,17205300.0],["2024-12-06",33.8,35.15,33.4,34.74,10089700.0],["2024-12-09",35.03,36.18,34.622,35.34,11152800.0],["2024-12-10",35.24,36.09,32.71,34.16,10737800.0],["2024-12-11",34.0,36.29,33.57,36.23,11198200.0],["2024-12-12",36.04,37.61,35.28,36.2,15814900.0],["2024-12-13",36.3,37.35,36.07,36.59,10797300.0],["2024-12-16",37.04,38.66,36.74,38.5,15342100.0],["2024-12-17",38.47,38.829,37.02,38.01,9099900.0],["2024-12-18",37.805,38.655,34.38,35.32,13130300.0],["2024-12-19",35.5,36.64,34.92,35.41,8413000.0],["2024-12-20",34.11,35.19,32.75,34.71,15300700.0],["2024-12-23",34.45,35.63,33.7,35.23,5889500.0],["2024-12-24",35.22,36.15,35.07,35.79,3411000.0],["2024-12-26",35.58,37.3,35.58,37.03,7292100.0],["2024-12-27",36.94,37.08,35.855,36.08,6447900.0],["2024-12-30",34.97,35.0,33.41,34.12,6165400.0],["2024-12-31",34.2,35.49,34.03,34.1,6363700.0],["2025-01-02",34.34,35.14,33.33,34.02,5166600.0],["2025-01-03",33.91,35.2,33.56,34.62,6150400.0],["2025-01-06",35.1,36.7,35.082,36.17,8425600.0],["2025-01-07",36.21,36.98,34.8,35.22,5504700.0],["2025-01-08",34.68,34.87,33.56,34.54,5525900.0],["2025-01-10",34.09,35.829,33.65,35.31,6216600.0],["2025-01-13",34.92,43.31,34.76,42.91,46067900.0],["2025-01-14",39.335,41.65,38.205,39.35,25678800.0],["2025-01-15",40.62,42.25,39.45,40.83,14919900.0],["2025-01-16",42.35,42.85,40.01,41.0,19959000.0],["2025-01-17",41.725,43.46,39.57,40.03,30112700.0],["2025-01-21",37.59,37.74,34.42,35.59,26443000.0],["2025-01-22",34.545,35.5,33.5,33.61,11446200.0],["2025-01-23",33.08,34.55,32.8,33.55,8491300.0],["2025-01-24",33.93,34.64,32.585,32.71,8499900.0],["2025-01-27",31.4,31.83,29.15,29.535,10412800.0],["2025-01-28",29.94,30.54,29.32,30.04,5080800.0],["2025-01-29",33.61,34.0,31.65,32.07,23865900.0],["2025-01-30",32.06,32.3,30.67,31.6,5718700.0],["2025-01-31",31.63,31.99,31.16,31.86,4727900.0],["2025-02-03",30.02,31.2,30.0,30.82,4626600.0],["2025-02-04",30.78,31.34,30.52,30.62,3608900.0],["2025-02-05",30.17,30.935,29.99,30.35,3415000.0],["2025-02-06",30.25,32.6,30.02,32.38,9794700.0],["2025-02-07",32.3,32.38,30.92,31.19,4504300.0],["2025-02-10",31.12,31.36,30.545,31.21,2795600.0],["2025-02-11",30.95,31.21,30.18,30.34,3082400.0],["2025-02-12",30.0,30.68,29.75,30.43,2378800.0],["2025-02-13",30.4,30.99,30.24,30.67,3387200.0],["2025-02-14",30.71,30.92,30.03,30.39,3246300.0],["2025-02-18",30.105,30.29,28.84,29.23,6194200.0],["2025-02-19",29.4,29.755,28.22,28.25,4369200.0],["2025-02-20",28.2,28.269,26.91,27.84,4848600.0],["2025-02-21",28.15,28.7,26.95,26.99,4585600.0],["2025-02-24",26.8,26.942,25.24,25.73,4570600.0],["2025-02-25",25.055,25.6,23.24,23.81,7044900.0],["2025-02-26",23.91,25.35,23.87,24.52,4142600.0],["2025-02-27",24.7,24.88,23.61,23.8,2780300.0],["2025-02-28",23.4,24.25,23.16,24.1,3538100.0],["2025-03-03",24.73,24.98,23.12,23.22,3640000.0],["2025-03-04",22.3,23.08,21.5,22.27,4831000.0],["2025-03-05",22.36,22.81,22.14,22.7,2906400.0],["2025-03-06",22.32,22.66,21.6,21.98,2754400.0],["2025-03-07",21.9,22.6,21.63,22.5,2541900.0],["2025-03-10",21.765,21.922,19.715,19.92,4451800.0],["2025-03-11",19.82,19.97,18.59,19.57,4291400.0],["2025-03-12",20.12,20.58,19.82,20.07,3331900.0],["2025-03-13",20.51,20.6,19.13,19.17,3143700.0],["2025-03-14",19.57,20.414,19.52,20.21,2548200.0],["2025-03-17",20.19,20.83,20.16,20.56,2408000.0],["2025-03-18",20.39,20.4,19.89,20.09,1838400.0],["2025-03-19",20.29,22.21,20.29,20.59,6040000.0],["2025-03-20",20.36,20.71,19.92,20.03,2646000.0],["2025-03-21",19.81,20.35,19.62,20.25,2478600.0],["2025-03-24",20.72,21.07,20.58,21.01,3460300.0],["2025-03-25",22.845,23.97,22.132,22.87,12852700.0],["2025-03-26",22.2,22.29,20.86,20.94,4470700.0],["2025-03-27",20.71,21.15,20.25,20.32,2541900.0],["2025-03-28",20.0,20.265,19.31,19.83,3485100.0],["2025-03-31",19.25,19.6,18.55,19.54,4037300.0],["2025-04-01",19.63,20.79,19.39,20.26,4047800.0],["2025-04-02",18.39,19.97,18.36,18.76,10451300.0],["2025-04-03",17.92,19.11,17.75,18.41,4998200.0],["2025-04-04",17.8,18.0,16.55,17.09,5015500.0],["2025-04-07",15.69,17.68,15.42,17.32,5248400.0],["2025-04-08",18.105,18.18,16.36,16.66,3814300.0],["2025-04-09",16.52,20.4,16.5,20.27,15248600.0],["2025-04-10",20.77,21.2,18.4,18.79,11303600.0],["2025-04-11",19.01,19.18,18.566,18.89,4181700.0],["2025-04-14",19.35,19.41,18.42,18.93,3359200.0],["2025-04-15",18.92,20.255,18.71,19.96,6468500.0],["2025-04-16",19.61,20.45,19.195,19.74,4516200.0],["2025-04-17",20.05,22.77,19.82,22.04,12034500.0],["2025-04-21",21.325,22.56,20.702,22.49,5954500.0],["2025-04-22",22.83,24.61,22.43,23.65,9123600.0],["2025-04-23",25.0,26.79,24.51,26.38,14753600.0],["2025-04-24",26.27,26.745,25.44,26.15,8017900.0],["2025-04-25",26.0,27.29,25.66,26.14,6643400.0],["2025-04-28",26.25,26.5,25.22,25.83,3213600.0],["2025-04-29",25.74,26.231,24.77,24.98,3687200.0],["2025-04-30",24.13,24.59,23.28,24.54,2898900.0],["2025-05-01",24.51,25.19,24.45,24.73,2894700.0],["2025-05-02",24.81,25.9,24.75,25.47,3287100.0],["2025-05-05",25.105,25.18,24.2,24.26,2576900.0],["2025-05-06",23.98,24.23,23.63,23.8,1990900.0],["2025-05-07",23.86,24.53,23.72,24.2,2283200.0],["2025-05-08",24.62,25.62,24.44,25.14,3263100.0],["2025-05-09",25.28,25.83,24.78,24.89,2613800.0],["2025-05-12",26.44,26.59,25.33,25.65,4208300.0],["2025-05-13",25.85,26.46,25.67,26.32,4233000.0],["2025-05-14",26.98,27.78,25.97,26.03,4947500.0],["2025-05-15",25.65,25.73,24.69,24.98,2822600.0],["2025-05-16",25.0,25.92,24.96,25.64,2691600.0],["2025-05-19",24.84,25.407,24.75,25.07,1945200.0],["2025-05-20",25.05,25.1,24.44,24.89,1933300.0],["2025-05-21",24.53,25.185,24.24,24.47,1954100.0],["2025-05-22",24.53,25.08,24.47,24.58,2100100.0],["2025-05-23",24.31,25.84,24.23,25.72,4094700.0],["2025-05-27",26.745,27.0,22.64,23.05,50313700.0],["2025-05-28",23.5,23.93,21.41,21.49,19781000.0],["2025-05-29",21.735,22.19,20.57,20.83,11331700.0],["2025-05-30",20.58,22.41,19.9,21.33,23749500.0],["2025-06-02",21.25,21.46,20.68,21.39,9080800.0],["2025-06-03",21.945,22.4,21.28,21.84,11859300.0],["2025-06-04",21.975,22.3,21.502,21.88,7932100.0],["2025-06-05",21.69,21.83,19.77,20.12,12352300.0],["2025-06-06",20.35,21.2,20.35,20.9,7072600.0],["2025-06-09",21.14,21.65,20.71,21.22,6739900.0],["2025-06-10",21.36,21.5,20.79,20.91,5700000.0],["2025-06-11",21.045,21.49,20.5,20.52,5997900.0],["2025-06-12",20.35,20.43,19.86,19.93,5551200.0],["2025-06-13",19.5,20.36,19.08,19.52,6015200.0],["2025-06-16",19.78,19.83,18.58,18.67,22816200.0],["2025-06-17",18.82,19.06,18.43,18.51,7588700.0],["2025-06-18",18.41,18.94,18.327,18.57,7375300.0],["2025-06-20",18.57,18.69,17.77,17.83,10967000.0],["2025-06-23",18.595,18.7,17.49,17.89,14827300.0],["2025-06-24",18.34,18.67,18.1,18.21,8915600.0],["2025-06-25",18.4,18.75,17.72,17.74,8136500.0],["2025-06-26",17.86,17.885,17.26,17.82,8657100.0],["2025-06-27",17.86,18.2,17.17,17.4,8946500.0],["2025-06-30",17.5,18.11,17.5,18.04,8687300.0],["2025-07-01",17.82,18.33,17.51,17.73,6082800.0],["2025-07-02",17.83,18.3,17.81,18.19,5818700.0],["2025-07-03",18.375,19.15,18.205,18.95,8611600.0],["2025-07-07",18.81,19.7,18.45,18.73,9295200.0],["2025-07-08",19.49,19.93,18.81,19.25,9216100.0],["2025-07-09",19.29,19.51,18.56,19.03,6991600.0],["2025-07-10",19.05,19.16,18.81,18.93,5351200.0],["2025-07-11",18.81,18.972,18.31,18.52,6214300.0],["2025-07-14",18.41,18.48,18.085,18.28,4792400.0],["2025-07-15",18.28,18.57,17.93,17.94,5045600.0],["2025-07-16",18.05,18.94,17.98,18.93,8592500.0],["2025-07-17",18.97,19.26,18.67,19.16,7480100.0],["2025-07-18",19.18,19.57,18.64,18.67,8004500.0],["2025-07-21",20.035,20.38,19.14,19.25,25486600.0],["2025-07-22",19.84,20.92,19.43,19.86,16851100.0],["2025-07-23",19.99,20.17,19.04,19.59,9158800.0],["2025-07-24",19.44,19.59,18.81,19.11,8230300.0],["2025-07-25",18.93,19.385,18.91,19.15,5274300.0],["2025-07-28",19.3,19.3,18.74,18.79,4786000.0],["2025-07-29",18.65,18.7,17.8,17.81,7372100.0],["2025-07-30",17.885,18.057,17.56,17.77,5021300.0],["2025-07-31",17.765,18.05,17.48,17.59,5753200.0],["2025-08-01",17.22,17.3,16.86,16.92,6876100.0],["2025-08-04",17.06,17.225,16.85,16.89,4771000.0],["2025-08-05",16.89,16.91,16.3,16.39,6991500.0],["2025-08-06",16.36,16.47,15.97,16.25,6931600.0],["2025-08-07",16.315,17.14,16.21,17.13,7204700.0],["2025-08-08",17.51,17.59,16.895,16.99,8483500.0],["2025-08-11",17.16,17.47,16.92,17.24,6174600.0],["2025-08-12",17.37,17.55,17.16,17.46,4952700.0],["2025-08-13",17.58,18.0,17.5,17.98,6543700.0],["2025-08-14",17.565,17.7,17.36,17.62,4690500.0],["2025-08-15",17.77,18.52,17.65,18.5,8786600.0],["2025-08-18",18.345,18.54,17.962,18.41,4693800.0],["2025-08-19",18.33,18.385,17.4,17.41,5736100.0],["2025-08-20",17.222,17.33,16.64,17.06,5848600.0],["2025-08-21",16.96,17.39,16.83,17.38,3803500.0],["2025-08-22",17.38,17.99,17.37,17.87,5763600.0],["2025-08-25",17.67,17.74,17.21,17.22,3993400.0],["2025-08-26",18.615,18.97,17.79,18.12,16263300.0],["2025-08-27",17.79,17.95,17.48,17.92,7655200.0],["2025-08-28",18.25,18.31,17.825,17.955,4285400.0],["2025-08-29",17.85,18.0,17.5,17.53,4420500.0],["2025-09-02",17.16,17.23,16.663,17.08,7835100.0],["2025-09-03",17.06,17.21,16.82,16.97,4005400.0],["2025-09-04",16.86,16.94,16.7,16.76,4374900.0],["2025-09-05",16.82,16.985,16.425,16.68,6611400.0],["2025-09-08",16.72,17.12,16.5,17.05,7236600.0],["2025-09-09",16.9,17.11,16.76,16.9,5130000.0],["2025-09-10",16.935,17.16,16.74,16.88,5916800.0],["2025-09-11",17.0,17.16,16.8,16.92,5522200.0],["2025-09-12",16.928,17.05,16.69,16.99,6018800.0],["2025-09-15",17.16,17.53,17.03,17.46,8903800.0],["2025-09-16",17.47,17.61,17.2,17.48,5545500.0],["2025-09-17",17.47,17.51,16.745,16.92,8003500.0],["2025-09-18",17.05,17.23,16.86,16.93,8616700.0],["2025-09-19",17.03,17.69,16.94,17.44,18957500.0],["2025-09-22",17.43,17.9,17.11,17.6,8674600.0],["2025-09-23",17.61,17.65,17.16,17.47,6541700.0],["2025-09-24",17.48,17.67,16.915,17.0,6155500.0],["2025-09-25",16.791,16.87,16.465,16.82,6092000.0],["2025-09-26",16.77,17.02,16.66,16.93,4644200.0],["2025-09-29",16.91,17.08,16.8,16.91,5352300.0],["2025-09-30",16.83,16.9,16.41,16.42,6573700.0],["2025-10-01",16.43,16.88,16.35,16.62,5436600.0],["2025-10-02",16.76,17.28,16.725,17.2,10125200.0],["2025-10-03",17.345,17.75,17.225,17.34,8611700.0],["2025-10-06",17.675,17.97,17.35,17.62,8651100.0],["2025-10-07",17.66,17.75,16.87,17.02,5837700.0],["2025-10-08",17.02,17.34,16.89,17.26,5181600.0],["2025-10-09",17.34,17.47,16.95,17.07,3951700.0],["2025-10-10",16.95,17.05,15.965,15.97,11029800.0],["2025-10-13",16.15,16.61,15.94,16.56,5796800.0],["2025-10-14",16.25,16.5,16.05,16.28,3922300.0],["2025-10-15",16.4,16.5,16.05,16.27,3848900.0],["2025-10-16",16.27,16.375,15.61,15.78,6234700.0],["2025-10-17",15.455,16.54,15.45,16.18,7524100.0],["2025-10-20",16.18,16.301,15.89,15.99,4612600.0],["2025-10-21",15.89,16.08,15.825,15.96,3731300.0],["2025-10-22",15.9,16.12,15.4,15.66,5265500.0],["2025-10-23",15.6,16.02,15.56,15.9,3654800.0],["2025-10-24",16.02,16.05,15.785,15.84,3425500.0],["2025-10-27",16.0,16.17,15.93,16.03,4037200.0],["2025-10-28",16.58,16.63,16.05,16.16,10763800.0],["2025-10-29",16.11,16.3,15.914,15.98,3845900.0],["2025-10-30",15.786,15.83,15.32,15.33,5919200.0],["2025-10-31",15.46,15.59,15.21,15.325,4520100.0],["2025-11-03",15.31,15.33,14.52,14.52,6977200.0],["2025-11-04",14.02,14.33,13.8,13.82,7190900.0],["2025-11-05",13.82,14.215,13.805,14.17,5069000.0],["2025-11-06",14.04,14.1,13.3,13.33,6929900.0],["2025-11-07",13.1,13.23,12.7,13.1,9007100.0],["2025-11-10",13.4,13.63,13.165,13.43,5247900.0],["2025-11-11",13.36,13.37,12.88,12.9,4548400.0],["2025-11-12",12.91,13.01,12.49,12.64,4314400.0],["2025-11-13",12.5,12.54,11.9,12.03,6656600.0],["2025-11-14",11.57,11.75,11.01,11.07,9911100.0],["2025-11-17",11.01,11.22,10.465,10.85,9925800.0],["2025-11-18",10.695,10.91,10.32,10.77,7903800.0],["2025-11-19",10.77,10.776,10.27,10.29,7141500.0],["2025-11-20",10.53,11.055,10.22,10.35,6608100.0],["2025-11-21",10.35,10.67,10.18,10.33,4848900.0],["2025-11-24",10.46,10.655,10.36,10.59,3987000.0],["2025-11-25",10.545,10.775,10.4,10.74,3057700.0],["2025-11-26",10.77,11.18,10.71,11.07,3837600.0],["2025-11-28",11.19,11.765,11.19,11.54,4442600.0],["2025-12-01",11.23,11.24,10.8,10.95,3716200.0],["2025-12-02",11.07,11.25,10.896,11.19,3411700.0],["2025-12-03",11.25,11.56,11.03,11.51,4190700.0],["2025-12-04",11.47,11.874,11.33,11.79,4296000.0],["2025-12-05",11.725,11.815,11.305,11.36,5887400.0],["2025-12-08",11.43,11.45,11.02,11.1,2914700.0],["2025-12-09",11.05,11.46,10.99,11.3,2924000.0],["2025-12-10",11.27,11.41,11.12,11.3,2613500.0],["2025-12-11",11.165,11.295,10.665,10.91,4346300.0],["2025-12-12",10.9,11.0,10.61,10.65,3785900.0],["2025-12-15",10.65,10.66,10.36,10.46,3914000.0],["2025-12-16",10.41,10.76,10.37,10.73,3399800.0],["2025-12-17",10.73,10.88,10.46,10.47,2929800.0],["2025-12-18",13.435,15.2,12.71,14.86,100543400.0],["2025-12-19",15.38,17.09,14.88,16.09,69464300.0],["2025-12-22",16.43,16.81,14.28,14.41,33268400.0],["2025-12-23",14.205,15.09,13.73,14.15,15590700.0],["2025-12-24",14.35,15.15,14.03,14.31,12768100.0],["2025-12-26",14.67,14.73,13.67,13.77,9176500.0],["2025-12-29",13.295,13.65,13.13,13.16,9183800.0],["2025-12-30",13.02,13.14,12.56,12.57,8607200.0],["2025-12-31",12.85,13.8,12.82,13.24,25058200.0],["2026-01-02",13.35,14.17,13.24,13.77,14038800.0],["2026-01-05",14.28,14.48,13.77,14.39,10694000.0],["2026-01-06",14.58,14.6,13.96,14.32,6926400.0],["2026-01-07",14.11,14.29,13.62,13.62,5810100.0],["2026-01-08",13.585,14.25,13.44,14.0,5777000.0],["2026-01-09",14.23,14.41,14.06,14.41,4887800.0],["2026-01-12",14.475,14.5,13.9,13.92,5195800.0],["2026-01-13",14.0,14.07,13.55,13.99,4625600.0],["2026-01-14",13.93,14.125,13.75,13.98,3601200.0],["2026-01-15",13.97,13.999,13.63,13.66,3465800.0],["2026-01-16",13.675,13.94,13.45,13.87,3687600.0],["2026-01-20",13.84,14.97,13.84,13.91,9273100.0],["2026-01-21",14.07,14.75,13.63,14.13,6553700.0],["2026-01-22",14.27,14.86,14.12,14.79,5259800.0],["2026-01-23",14.85,15.365,14.5,14.53,5996200.0],["2026-01-26",14.34,14.44,13.815,14.04,4555100.0],["2026-01-27",13.97,14.12,13.83,14.08,2625100.0],["2026-01-28",14.04,14.08,13.61,13.61,3371300.0],["2026-01-29",13.65,13.7,13.26,13.54,3777200.0],["2026-01-30",13.475,13.62,12.66,12.78,5991500.0],["2026-02-02",12.55,12.82,12.28,12.32,4361400.0],["2026-02-03",12.37,12.48,12.0,12.19,3500400.0],["2026-02-04",12.3,12.52,12.1,12.455,3464900.0],["2026-02-05",12.1,12.181,10.89,10.895,6130000.0],["2026-02-06",11.24,11.53,11.12,11.455,3760700.0],["2026-02-09",11.26,11.49,11.04,11.27,2871900.0],["2026-02-10",11.29,11.45,11.155,11.25,3248700.0],["2026-02-11",11.28,11.28,10.92,11.06,2746100.0],["2026-02-12",11.1,11.13,10.66,10.89,3787000.0],["2026-02-13",10.95,11.3,10.83,10.98,2804500.0],["2026-02-17",10.96,10.98,9.9,9.91,6951300.0],["2026-02-18",10.08,10.52,9.93,10.48,4606200.0],["2026-02-19",10.39,10.618,10.25,10.57,2343400.0],["2026-02-20",10.49,10.71,10.07,10.11,3149600.0],["2026-02-23",10.01,10.14,9.9,9.96,3109500.0],["2026-02-24",9.96,10.7,9.89,10.63,3171500.0],["2026-02-25",10.7,10.96,10.52,10.89,2698600.0],["2026-02-26",10.775,11.0,10.691,10.96,2409000.0],["2026-02-27",10.95,11.06,10.55,10.71,2823800.0],["2026-03-02",10.23,11.43,10.2,11.08,5605100.0],["2026-03-03",10.76,10.851,10.23,10.64,3448300.0],["2026-03-04",10.79,11.11,10.745,10.95,3217600.0],["2026-03-05",10.87,10.969,10.53,10.74,2503100.0],["2026-03-06",10.51,10.604,10.15,10.18,3076500.0],["2026-03-09",10.02,10.358,9.9,10.27,3106200.0],["2026-03-10",10.24,10.37,10.13,10.27,3057700.0],["2026-03-11",10.27,10.475,10.055,10.37,3422700.0],["2026-03-12",10.2,10.311,9.92,9.94,3174200.0],["2026-03-13",10.17,10.3,9.72,9.8,4120400.0],["2026-03-16",9.955,10.05,9.76,9.76,3414600.0],["2026-03-17",9.8,9.879,9.74,9.8,2846400.0],["2026-03-18",9.725,9.75,9.12,9.13,5034500.0],["2026-03-19",8.95,8.97,8.48,8.66,6091800.0],["2026-03-20",8.59,8.695,8.305,8.58,5962800.0],["2026-03-23",8.57,9.22,8.52,9.05,4636000.0],["2026-03-24",8.92,8.929,8.7,8.775,2360100.0],["2026-03-25",8.93,9.245,8.83,9.19,3775700.0],["2026-03-26",8.92,9.145,8.58,8.59,3094400.0],["2026-03-27",8.5,8.627,8.38,8.47,2551500.0],["2026-03-30",8.5,8.85,8.48,8.72,3105400.0],["2026-03-31",8.88,9.29,8.86,9.28,3499200.0],["2026-04-01",9.39,9.42,9.01,9.06,2521800.0],["2026-04-02",8.82,9.285,8.78,9.18,2962700.0],["2026-04-06",9.31,9.63,9.25,9.38,3063600.0],["2026-04-07",9.25,9.305,9.09,9.2,2415800.0],["2026-04-08",9.758,9.88,9.37,9.57,3512400.0],["2026-04-09",9.47,9.54,9.16,9.26,3396400.0],["2026-04-10",9.35,9.465,9.307,9.39,2434100.0],["2026-04-13",9.26,9.6,9.21,9.6,2835700.0],["2026-04-14",9.79,10.0,9.76,9.95,4374500.0],["2026-04-15",10.0,10.215,9.91,10.2,3481400.0],["2026-04-16",10.25,10.32,9.8,9.85,3094200.0],["2026-04-17",10.08,10.55,10.05,10.26,4208600.0],["2026-04-20",10.06,10.22,9.9,10.2,2769900.0],["2026-04-21",10.25,10.27,9.82,9.82,2814100.0],["2026-04-22",9.87,10.07,9.48,9.48,5201600.0],["2026-04-23",9.485,9.63,9.06,9.17,3485700.0],["2026-04-24",9.27,9.46,9.015,9.35,2469900.0],["2026-04-27",9.32,10.15,9.29,9.95,5433800.0],["2026-04-28",9.69,9.8,9.1,9.16,5357400.0],["2026-04-29",9.18,9.25,8.97,9.17,4129500.0],["2026-04-30",9.195,9.348,9.06,9.15,3011400.0],["2026-05-01",9.15,9.7,9.12,9.39,6344200.0],["2026-05-04",9.36,9.435,9.13,9.2,2676700.0],["2026-05-05",9.25,9.34,9.08,9.2,2630200.0],["2026-05-06",9.26,9.4,9.03,9.1,3556300.0],["2026-05-07",9.07,9.285,8.95,9.02,3154000.0],["2026-05-08",9.045,9.075,8.7,8.93,4961000.0],["2026-05-11",8.78,9.15,8.599,8.83,4981800.0],["2026-05-12",8.83,9.05,8.652,8.73,3685400.0],["2026-05-13",8.78,9.12,8.56,8.95,6091800.0],["2026-05-14",8.95,9.09,8.77,8.95,3900100.0],["2026-05-15",8.79,8.82,8.625,8.67,2827800.0],["2026-05-18",8.64,8.656,8.135,8.27,4468700.0],["2026-05-19",8.19,8.25,8.0,8.0,3354500.0],["2026-05-20",8.0,8.15,7.86,8.06,3783000.0],["2026-05-21",8.0,8.1,7.93,7.95,3277200.0],["2026-05-22",7.95,8.15,7.9,7.95,2756000.0],["2026-05-26",8.01,8.49,8.01,8.28,5343100.0],["2026-05-27",8.24,8.795,8.15,8.57,5223800.0],["2026-05-28",8.49,9.01,8.24,8.9,4710900.0],["2026-05-29",8.88,9.65,8.815,9.31,7882900.0],["2026-06-01",9.08,9.48,9.0,9.47,4799900.0],["2026-06-02",9.36,9.36,8.91,9.04,3943900.0],["2026-06-03",8.91,8.97,8.57,8.63,3953800.0],["2026-06-04",8.56,9.55,8.56,8.8,6081600.0],["2026-06-05",8.72,8.778,8.22,8.27,5100000.0],["2026-06-08",8.31,8.385,8.15,8.15,2578300.0],["2026-06-09",8.16,8.31,7.76,8.16,4868300.0],["2026-06-10",8.01,8.24,7.77,7.79,3741100.0],["2026-06-11",7.82,8.28,7.75,8.25,4191200.0],["2026-06-12",8.21,8.26,7.8,7.8,4120200.0],["2026-06-15",8.09,8.56,8.09,8.44,5458800.0],["2026-06-16",8.39,8.58,8.132,8.16,3245200.0],["2026-06-17",8.102,8.29,8.05,8.1,3279400.0],["2026-06-18",8.07,8.56,7.995,8.49,6030400.0],["2026-06-22",8.4,8.555,8.085,8.12,3283100.0],["2026-06-23",8.0,8.12,7.86,7.88,2951800.0],["2026-06-24",7.88,7.9,7.5,7.52,3750300.0],["2026-06-25",7.52,7.54,7.03,7.06,5459400.0],["2026-06-26",7.0,7.565,6.96,7.42,24530300.0],["2026-06-29",7.44,7.5,7.08,7.49,4596000.0],["2026-06-30",7.32,7.815,7.32,7.74,3785100.0],["2026-07-01",7.68,8.08,7.638,8.02,3711000.0],["2026-07-02",8.09,8.85,8.04,8.54,6304700.0],["2026-07-06",8.345,8.955,8.1,8.66,4294459.296921],["2026-07-07",8.64,8.69,8.06,8.13,3836324.125691],["2026-07-08",8,8.54,8,8.49,3287592.88424],["2026-07-09",8.43,8.76,8.32,8.55,4673429.780517],["2026-07-10",8.63,8.695,8.3816,8.54,2129774.249952],["2026-07-13",8.52,8.58,8.28,8.52,2146417.750483],["2026-07-14",8.63,9.23,8.63,9.03,5127072.680342],["2026-07-15",9.04,9.6,8.99,9.57,5162806.161082],["2026-07-16",9.73,9.89,9.12,9.63,6561400.058368],["2026-07-17",9.235,9.84,8.78,9.66,6638530.406],["2026-07-20",9.79,9.95,9.4219,9.74,4445503.58482],["2026-07-21",9.765,9.93,9.61,9.82,4131522.280665],["2026-07-22",9.7,9.9,9.03,9.23,4885132.009808],["2026-07-23",9.05,9.1,8.72,8.89,3124230.725941],["2026-07-24",8.91,9.155,8.485,8.56,3843069.019798],["2026-07-27",8.81,9.71,8.8036,9.56,4956602.933541],["2026-07-28",9.54,9.88,9.2,9.88,5239493.788769],["2026-07-29",9.85,10.1427,9.645,9.85,5522454.64251],["2026-07-30",9.97,10.44,9.79,10.38,6674498.700368],["2026-07-31",10.46,10.55,9.755,9.86,5605764.667871],["2026-08-03",9.91,10.47,9.72,10.01,4345318.850167],["2026-08-04",10.08,10.36,9.94,10.34,4396791.104704],["2026-08-05",10.2,10.55,9.94,9.96,4297947.384593],["2026-08-06",9.8,9.91,9.605,9.89,3060050.176233],["2026-08-07",10,10.4092,9.97,10.21,3727886.061662],["2026-08-10",10.03,10.085,9.172,9.265,2558271.310658],["2026-08-11",9.37,9.53,8.79,8.91,5427886.287215],["2026-08-12",8.91,8.95,8.22,8.27,6579576.416132],["2026-08-13",8.3,8.5,8.14,8.3,4697613.837769],["2026-08-14",8.28,8.48,8.2,8.27,3863551.579139],["2026-08-17",8.19,8.23,7.9,8.1,4141737.757965],["2026-08-18",8,8.165,8,8.06,2690917.552483],["2026-08-19",8.14,8.475,8.11,8.35,4068675.511901],["2026-08-20",8.5,8.665,8.29,8.51,4112204.532624],["2026-08-21",8.74,9.195,8.65,9.1,5594941.714764],["2026-08-24",9.08,9.355,8.95,9.3,4206826.313687],["2026-08-25",9.285,9.45,9.07,9.4,2871890.011746],["2026-08-26",9.415,9.62,9.145,9.5,4196597.524024],["2026-08-27",9.585,10.23,9.4208,9.77,5648764.029145],["2026-08-28",9.72,9.83,9.4301,9.635,2621458.008191],["2026-08-31",9.55,9.87,9.52,9.77,2554265.923586],["2026-09-01",9.57,9.58,9,9.06,3419436.005741],["2026-09-02",9.04,9.47,8.98,9.14,3235254.706518],["2026-09-03",9.305,9.68,9.305,9.52,3704274.70038],["2026-09-04",9.37,9.44,8.97,9.02,4452427.723002],["2026-09-08",9.06,9.37,8.9,9.23,3137742.25648],["2026-09-09",9.21,9.23,8.68,8.71,3610774.512505],["2026-09-10",8.54,9.02,8.48,8.78,2775387.813401],["2026-09-11",8.9,8.96,8.66,8.66,2301397.74451],["2026-09-14",8.61,9.04,8.5936,8.85,2707486.848217]]}