{"t":"NXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-02-09",30.31,30.84,28.51,30.46,16331500.0],["2023-02-10",29.43,31.2,29.22,31.01,3155000.0],["2023-02-13",30.66,32.025,30.652,31.42,1842500.0],["2023-02-14",31.65,31.83,30.21,30.8,1557800.0],["2023-02-15",30.4,32.69,30.33,32.68,5502400.0],["2023-02-16",31.73,32.95,30.75,31.51,618800.0],["2023-02-17",30.75,32.39,30.75,31.64,811400.0],["2023-02-21",31.12,31.59,29.186,30.95,1074800.0],["2023-02-22",30.95,31.88,29.88,31.26,750700.0],["2023-02-23",31.27,32.12,31.27,31.99,723600.0],["2023-02-24",31.5,31.5,30.1,30.21,509500.0],["2023-02-27",30.48,30.63,29.76,29.91,857800.0],["2023-02-28",29.97,31.18,29.66,30.44,728800.0],["2023-03-01",30.57,32.125,30.44,31.08,917700.0],["2023-03-02",30.65,32.22,30.65,31.89,934100.0],["2023-03-03",32.45,34.84,31.4,33.35,2191000.0],["2023-03-06",34.56,34.75,31.8,32.45,2252700.0],["2023-03-07",32.41,34.845,31.9,33.95,1435600.0],["2023-03-08",33.95,34.78,32.33,32.72,1225300.0],["2023-03-09",32.5,34.85,32.09,32.66,955900.0],["2023-03-10",32.66,32.878,29.46,31.19,1863400.0],["2023-03-13",30.63,32.18,29.76,31.5,908700.0],["2023-03-14",32.0,33.48,30.58,31.85,1522600.0],["2023-03-15",31.07,32.5,30.06,30.75,1558500.0],["2023-03-16",30.25,31.18,29.2,29.61,1417500.0],["2023-03-17",29.74,29.925,28.24,29.07,6580200.0],["2023-03-20",29.12,29.52,28.49,28.55,1332500.0],["2023-03-21",29.03,31.5,29.03,31.18,1690500.0],["2023-03-22",31.14,33.41,30.97,31.84,2031200.0],["2023-03-23",32.14,35.1,31.5,32.21,1789600.0],["2023-03-24",32.21,32.43,30.66,31.2,898200.0],["2023-03-27",31.39,31.97,30.31,31.24,920300.0],["2023-03-28",31.26,32.9,31.175,32.52,941700.0],["2023-03-29",33.85,34.48,32.73,33.54,1356900.0],["2023-03-30",33.86,36.48,33.85,34.75,2442600.0],["2023-03-31",34.83,37.83,34.83,36.26,1739800.0],["2023-04-03",36.15,36.36,33.23,33.55,1692100.0],["2023-04-04",33.48,34.225,32.35,33.23,2288900.0],["2023-04-05",32.84,33.46,31.26,32.25,1269600.0],["2023-04-06",32.12,32.87,31.6,32.72,423900.0],["2023-04-10",32.66,34.03,32.19,34.0,709900.0],["2023-04-11",34.25,35.03,33.925,34.86,831600.0],["2023-04-12",35.0,35.2,33.33,34.69,956500.0],["2023-04-13",34.85,36.04,34.0,35.31,666600.0],["2023-04-14",35.08,35.34,33.775,34.84,714500.0],["2023-04-17",34.69,35.96,34.02,34.18,747100.0],["2023-04-18",34.18,34.725,32.73,33.69,893100.0],["2023-04-19",33.36,35.019,32.77,34.18,444000.0],["2023-04-20",33.89,34.47,33.42,34.28,503000.0],["2023-04-21",33.89,34.775,33.151,34.59,667700.0],["2023-04-24",34.45,34.59,33.545,34.49,660500.0],["2023-04-25",34.18,34.36,32.472,32.69,507700.0],["2023-04-26",32.42,32.7,30.56,31.87,907800.0],["2023-04-27",31.87,32.93,31.618,32.15,497400.0],["2023-04-28",31.92,32.37,30.405,31.49,1124900.0],["2023-05-01",31.17,31.91,30.63,30.87,544800.0],["2023-05-02",30.86,31.2,29.28,29.68,1233800.0],["2023-05-03",29.79,31.295,29.437,30.11,930700.0],["2023-05-04",29.9,30.18,29.555,30.05,916100.0],["2023-05-05",30.37,31.19,29.92,30.9,743700.0],["2023-05-08",30.95,32.49,30.69,32.23,1358500.0],["2023-05-09",32.45,34.05,32.45,33.66,1248400.0],["2023-05-10",33.66,34.5,32.8,33.23,1688000.0],["2023-05-11",35.5,37.22,34.91,35.43,3407600.0],["2023-05-12",35.9,40.375,35.8,39.39,3330000.0],["2023-05-15",39.25,40.5,38.405,40.32,1519600.0],["2023-05-16",40.75,40.8,37.18,37.51,1042500.0],["2023-05-17",37.79,40.18,37.68,38.925,1045900.0],["2023-05-18",38.7,39.52,38.2,39.33,825400.0],["2023-05-19",39.9,40.15,37.97,39.16,789600.0],["2023-05-22",39.41,40.33,38.75,39.98,532400.0],["2023-05-23",39.79,40.44,38.36,39.18,905700.0],["2023-05-24",39.12,39.6,38.105,38.46,688700.0],["2023-05-25",38.69,39.14,37.51,38.83,444300.0],["2023-05-26",39.72,39.8,38.51,39.14,517900.0],["2023-05-30",39.01,41.511,38.34,38.9,788800.0],["2023-05-31",38.33,39.06,37.62,38.25,1052800.0],["2023-06-01",38.32,40.2,37.663,40.07,503700.0],["2023-06-02",40.44,41.19,39.67,40.77,756400.0],["2023-06-05",40.75,41.73,39.07,39.6,1501900.0],["2023-06-06",39.54,40.48,39.01,40.08,954400.0],["2023-06-07",39.98,41.69,39.96,40.55,877200.0],["2023-06-08",40.66,41.671,40.06,41.04,850300.0],["2023-06-09",41.14,41.76,40.04,40.29,762700.0],["2023-06-12",40.69,42.6,40.6,41.31,1288300.0],["2023-06-13",41.6,42.61,41.396,42.16,753000.0],["2023-06-14",43.18,43.97,40.3,41.15,1342600.0],["2023-06-15",41.04,42.87,40.62,42.58,811100.0],["2023-06-16",43.08,43.33,41.08,41.43,1525500.0],["2023-06-20",41.07,41.38,39.18,39.63,1131400.0],["2023-06-21",39.28,40.933,38.53,40.47,1110800.0],["2023-06-22",40.31,40.81,39.13,39.66,1466900.0],["2023-06-23",39.32,39.335,37.22,38.63,1858200.0],["2023-06-26",38.71,40.02,37.41,38.05,1313600.0],["2023-06-27",35.88,37.72,34.3,37.6,2785800.0],["2023-06-28",37.17,39.09,36.18,37.13,2463900.0],["2023-06-29",37.5,39.5,37.25,38.1,10942700.0],["2023-06-30",38.46,40.18,38.46,39.81,4022200.0],["2023-07-03",39.63,40.09,38.61,39.43,1353800.0],["2023-07-05",39.23,40.07,37.97,38.09,3541700.0],["2023-07-06",37.6,38.27,36.19,37.12,2101900.0],["2023-07-07",37.05,38.66,37.04,38.07,1744900.0],["2023-07-10",37.74,39.22,37.38,38.54,1028400.0],["2023-07-11",38.66,38.66,37.8,37.82,749400.0],["2023-07-12",38.74,39.44,37.97,38.14,1789400.0],["2023-07-13",38.25,39.22,38.25,39.02,1095700.0],["2023-07-14",39.47,40.08,37.55,37.79,1251500.0],["2023-07-17",37.82,39.88,37.8,39.08,1714400.0],["2023-07-18",39.03,39.87,39.03,39.44,706200.0],["2023-07-19",39.75,41.2,39.33,39.57,1361800.0],["2023-07-20",39.21,40.32,38.38,39.58,706700.0],["2023-07-21",39.77,40.71,39.028,39.12,1159200.0],["2023-07-24",39.25,39.59,38.73,39.41,1397300.0],["2023-07-25",39.84,39.98,38.4,38.55,1657300.0],["2023-07-26",37.99,39.4,37.61,39.31,1984000.0],["2023-07-27",44.61,46.42,42.15,44.19,5346400.0],["2023-07-28",44.93,46.55,42.21,42.73,2255200.0],["2023-07-31",42.99,43.855,41.85,42.35,1337700.0],["2023-08-01",42.42,43.779,42.02,43.34,1568900.0],["2023-08-02",42.18,42.8,40.12,41.73,1755900.0],["2023-08-03",41.62,42.91,40.53,41.14,736800.0],["2023-08-04",41.66,42.41,40.58,40.88,1142700.0],["2023-08-07",41.31,41.58,39.9,40.74,1087600.0],["2023-08-08",40.62,41.57,39.26,41.23,1464600.0],["2023-08-09",41.77,43.04,40.69,40.92,1860700.0],["2023-08-10",40.84,41.805,40.33,40.73,1429300.0],["2023-08-11",40.98,41.74,39.8,41.44,1668500.0],["2023-08-14",41.07,42.343,40.43,42.15,1274300.0],["2023-08-15",42.19,42.3,40.7,40.9,1526100.0],["2023-08-16",40.83,41.1,38.8,38.84,1145600.0],["2023-08-17",38.73,38.98,36.55,36.6,1048600.0],["2023-08-18",36.04,37.97,35.7,37.4,1195400.0],["2023-08-21",37.34,37.95,36.53,36.63,972400.0],["2023-08-22",37.18,37.65,35.97,36.48,1260100.0],["2023-08-23",37.02,39.135,36.877,38.36,971900.0],["2023-08-24",38.35,39.08,38.06,38.34,1108900.0],["2023-08-25",38.34,40.033,38.02,39.62,972700.0],["2023-08-28",39.67,41.04,39.67,40.81,865700.0],["2023-08-29",40.85,42.18,40.24,41.95,682200.0],["2023-08-30",42.02,42.78,41.65,41.82,1951100.0],["2023-08-31",41.77,42.52,41.55,42.12,980300.0],["2023-09-01",42.55,44.0,42.53,43.13,924800.0],["2023-09-05",42.62,44.75,42.62,44.11,823400.0],["2023-09-06",43.9,44.602,43.22,43.7,877500.0],["2023-09-07",43.21,43.21,41.66,42.31,1052100.0],["2023-09-08",42.69,42.88,41.44,42.61,762500.0],["2023-09-11",43.46,43.46,42.25,42.74,955600.0],["2023-09-12",42.41,43.94,42.05,43.67,1240200.0],["2023-09-13",43.67,44.66,40.4,41.24,1273000.0],["2023-09-14",41.77,43.21,41.77,43.15,1109100.0],["2023-09-15",43.09,43.59,42.12,42.88,2470400.0],["2023-09-18",42.19,42.46,40.8,41.52,1311100.0],["2023-09-19",41.57,42.735,41.4,41.6,885300.0],["2023-09-20",42.0,43.3,41.865,42.23,648800.0],["2023-09-21",41.31,41.59,40.49,41.1,618800.0],["2023-09-22",42.8,42.8,40.73,40.81,511200.0],["2023-09-25",40.56,41.51,40.3,41.07,668600.0],["2023-09-26",40.87,41.55,40.455,40.715,1040500.0],["2023-09-27",40.95,41.55,40.26,40.3,859900.0],["2023-09-28",40.61,40.76,38.9,39.5,1891400.0],["2023-09-29",40.16,41.63,39.44,40.16,1581200.0],["2023-10-02",41.42,41.735,38.66,39.03,1287100.0],["2023-10-03",37.74,38.615,35.5,36.17,2370800.0],["2023-10-04",36.19,37.27,34.77,35.67,2589300.0],["2023-10-05",35.19,35.215,32.14,33.05,2884600.0],["2023-10-06",32.51,35.02,32.18,33.98,2429500.0],["2023-10-09",33.76,34.61,33.37,34.12,1371000.0],["2023-10-10",34.2,38.28,33.8,37.11,2419900.0],["2023-10-11",37.56,37.985,36.92,37.05,1790000.0],["2023-10-12",37.1,37.995,35.3,36.01,2063600.0],["2023-10-13",36.16,36.74,34.7,35.11,1516200.0],["2023-10-16",35.82,35.92,32.93,33.99,2668000.0],["2023-10-17",33.64,35.255,33.55,35.05,1598700.0],["2023-10-18",34.45,34.89,33.81,34.42,1081200.0],["2023-10-19",34.61,35.505,34.18,34.48,1715000.0],["2023-10-20",33.61,34.72,32.19,34.08,5741500.0],["2023-10-23",33.73,36.49,33.65,36.11,2012600.0],["2023-10-24",36.86,38.03,36.32,37.42,2017800.0],["2023-10-25",36.75,37.55,36.0,37.06,3692100.0],["2023-10-26",40.54,40.815,36.02,36.4,5407500.0],["2023-10-27",36.6,36.985,33.88,34.63,3712400.0],["2023-10-30",34.82,35.37,32.61,33.96,3025400.0],["2023-10-31",34.07,34.8,33.455,34.76,1994100.0],["2023-11-01",34.43,34.775,33.03,33.7,2689000.0],["2023-11-02",34.48,36.57,33.76,36.49,2279400.0],["2023-11-03",37.16,38.54,36.714,37.19,1865400.0],["2023-11-06",37.25,37.89,36.4,37.15,1432200.0],["2023-11-07",37.27,38.61,36.686,37.96,2183800.0],["2023-11-08",37.3,37.31,34.03,35.48,2578300.0],["2023-11-09",35.68,35.9,33.64,33.98,1574100.0],["2023-11-10",33.77,35.32,33.171,34.49,1466900.0],["2023-11-13",34.49,35.46,33.855,34.37,1365100.0],["2023-11-14",35.89,38.55,35.43,38.47,1552400.0],["2023-11-15",38.4,40.66,38.31,38.49,1642000.0],["2023-11-16",38.22,39.07,37.84,38.21,1521900.0],["2023-11-17",38.44,38.82,37.22,38.71,865900.0],["2023-11-20",39.27,40.25,38.84,39.69,976500.0],["2023-11-21",39.7,40.33,38.96,39.23,1198200.0],["2023-11-22",39.17,39.97,38.94,39.55,593100.0],["2023-11-24",39.02,39.56,38.64,38.7,301900.0],["2023-11-27",38.27,38.93,37.89,38.53,688900.0],["2023-11-28",38.37,39.84,37.735,39.8,1126400.0],["2023-11-29",40.93,41.3,39.6,39.74,1450200.0],["2023-11-30",39.58,40.8,39.27,40.64,1853800.0],["2023-12-01",40.64,42.79,40.075,42.61,1476200.0],["2023-12-04",42.11,43.16,42.09,42.8,1696900.0],["2023-12-05",42.64,42.96,41.94,42.03,1418700.0],["2023-12-06",42.35,42.695,39.54,39.57,1437900.0],["2023-12-07",39.58,40.415,38.92,39.38,1049800.0],["2023-12-08",39.35,39.93,38.25,39.92,1610300.0],["2023-12-11",41.83,41.83,40.22,40.98,1962000.0],["2023-12-12",41.04,41.96,39.72,41.88,1630200.0],["2023-12-13",41.46,43.36,40.85,43.18,3046600.0],["2023-12-14",44.45,47.59,43.69,46.7,4234000.0],["2023-12-15",47.22,48.27,46.36,47.87,2344100.0],["2023-12-18",47.81,48.75,47.1,47.46,1334000.0],["2023-12-19",47.5,47.63,44.334,45.31,4614900.0],["2023-12-20",45.16,46.28,44.25,45.17,2991600.0],["2023-12-21",46.13,49.51,45.53,49.38,4195000.0],["2023-12-22",49.82,49.82,48.529,49.25,1425800.0],["2023-12-26",49.15,49.68,48.287,48.78,1223600.0],["2023-12-27",49.21,49.36,48.2,48.7,1021600.0],["2023-12-28",48.62,49.2,47.19,47.45,1640600.0],["2023-12-29",47.45,47.51,46.2,46.85,2383300.0],["2024-01-02",46.43,49.729,45.79,47.42,4274700.0],["2024-01-03",46.21,48.01,45.38,46.41,11285100.0],["2024-01-04",46.39,46.39,41.93,42.12,9287000.0],["2024-01-05",41.85,43.4,40.9,41.99,23135200.0],["2024-01-08",42.1,43.27,41.0,41.38,9547500.0],["2024-01-09",40.99,43.73,40.11,42.04,7504200.0],["2024-01-10",41.72,42.43,41.12,42.12,4805900.0],["2024-01-11",41.51,42.315,40.57,41.22,4567800.0],["2024-01-12",41.59,42.53,41.465,42.12,2920900.0],["2024-01-16",42.94,43.68,40.87,41.19,4143500.0],["2024-01-17",40.05,42.26,39.75,41.89,4040800.0],["2024-01-18",42.01,43.78,41.605,42.93,3592000.0],["2024-01-19",43.19,44.37,42.68,43.53,6422200.0],["2024-01-22",43.53,46.05,43.53,45.41,4047900.0],["2024-01-23",46.6,47.625,45.732,45.84,4219900.0],["2024-01-24",47.16,47.32,44.035,44.27,3233400.0],["2024-01-25",44.35,44.53,43.15,43.69,2507900.0],["2024-01-26",44.01,44.66,43.37,43.54,1691300.0],["2024-01-29",43.31,45.06,43.08,45.03,2597500.0],["2024-01-30",44.25,45.46,43.8,45.26,2753200.0],["2024-01-31",45.8,46.47,44.62,45.27,5258700.0],["2024-02-01",51.93,56.66,51.64,56.5,20650000.0],["2024-02-02",55.82,58.29,54.17,57.99,6072600.0],["2024-02-05",56.6,57.16,55.25,56.16,7463100.0],["2024-02-06",55.95,56.252,53.85,55.76,3885000.0],["2024-02-07",57.0,57.18,54.71,55.42,3630200.0],["2024-02-08",56.14,57.84,55.457,57.12,4066500.0],["2024-02-09",57.51,59.07,57.22,58.07,2021600.0],["2024-02-12",58.25,58.98,57.53,58.6,2825800.0],["2024-02-13",57.59,58.72,56.23,57.64,3745800.0],["2024-02-14",59.1,61.415,58.644,60.89,3452200.0],["2024-02-15",61.28,61.45,59.28,60.55,3480300.0],["2024-02-16",59.8,61.105,59.57,60.31,2080500.0],["2024-02-20",59.4,60.38,58.63,58.88,2369100.0],["2024-02-21",57.75,58.394,56.51,57.6,3244300.0],["2024-02-22",58.35,58.76,56.89,57.48,2724300.0],["2024-02-23",57.7,59.45,57.4,57.94,3498600.0],["2024-02-26",58.0,61.77,57.8,59.62,2599000.0],["2024-02-27",60.19,60.647,59.03,60.26,2005100.0],["2024-02-28",59.58,60.06,58.365,58.71,2375300.0],["2024-02-29",59.23,59.36,55.771,56.24,3702300.0],["2024-03-01",56.5,58.285,55.5,57.4,3597300.0],["2024-03-04",57.51,57.88,55.94,56.76,2305700.0],["2024-03-05",56.76,57.9,56.5,56.91,2141900.0],["2024-03-06",57.85,59.74,56.72,58.48,3379100.0],["2024-03-07",58.85,59.85,58.28,59.28,2362000.0],["2024-03-08",60.0,61.72,58.86,59.57,2795700.0],["2024-03-11",60.2,62.14,59.63,60.2,2756000.0],["2024-03-12",59.68,60.62,59.21,60.15,3034600.0],["2024-03-13",59.52,61.59,59.3,60.54,3869100.0],["2024-03-14",60.8,61.75,58.63,59.1,4054400.0],["2024-03-15",58.57,60.7,58.39,59.49,7273600.0],["2024-03-18",59.96,59.96,58.05,59.16,4267700.0],["2024-03-19",58.51,58.86,56.493,57.52,4514700.0],["2024-03-20",57.09,57.985,56.13,57.58,3620800.0],["2024-03-21",58.22,59.52,58.1,58.27,3292900.0],["2024-03-22",57.81,58.95,57.2,58.47,1578800.0],["2024-03-25",58.83,60.77,58.03,59.0,2346800.0],["2024-03-26",59.03,59.31,56.62,56.67,2311700.0],["2024-03-27",57.32,58.48,56.545,58.02,3094000.0],["2024-03-28",58.17,59.52,55.8,56.27,3355000.0],["2024-04-01",57.24,57.395,56.01,56.2,2022500.0],["2024-04-02",53.7,54.65,51.735,52.34,4302400.0],["2024-04-03",51.91,52.48,50.75,52.07,2757400.0],["2024-04-04",52.35,52.95,50.35,50.48,2654700.0],["2024-04-05",50.0,52.12,49.55,50.05,3105100.0],["2024-04-08",50.25,51.07,49.89,50.99,2703300.0],["2024-04-09",50.86,51.45,50.02,51.19,1949700.0],["2024-04-10",49.92,50.01,48.39,49.62,3238700.0],["2024-04-11",49.53,49.97,48.71,49.82,3002800.0],["2024-04-12",49.84,50.26,46.93,47.2,4248300.0],["2024-04-15",47.13,47.9,44.61,44.83,4276800.0],["2024-04-16",44.47,44.608,43.08,43.69,4551700.0],["2024-04-17",43.96,45.15,43.525,44.76,3987600.0],["2024-04-18",44.95,45.26,44.1,44.53,3415600.0],["2024-04-19",44.24,44.83,43.47,44.0,5036000.0],["2024-04-22",44.33,44.73,43.35,44.0,2224500.0],["2024-04-23",44.0,46.08,43.505,44.42,2590100.0],["2024-04-24",44.6,45.86,43.19,43.91,2791600.0],["2024-04-25",43.06,43.68,42.02,42.98,2943200.0],["2024-04-26",42.42,44.65,42.11,43.76,2319600.0],["2024-04-29",44.16,45.21,43.84,44.11,2329200.0],["2024-04-30",43.37,43.98,42.61,42.79,2120500.0],["2024-05-01",42.92,44.39,42.5,42.87,3492400.0],["2024-05-02",44.29,44.495,42.99,43.68,3303500.0],["2024-05-03",45.21,46.9,45.21,46.1,2192400.0],["2024-05-06",46.2,47.39,45.78,46.89,1852700.0],["2024-05-07",47.08,47.73,45.98,46.02,2367500.0],["2024-05-08",45.2,45.33,42.14,43.73,5722900.0],["2024-05-09",43.67,44.1,42.69,43.2,3394900.0],["2024-05-10",44.7,45.52,42.09,42.25,3358900.0],["2024-05-13",42.76,44.83,42.76,43.07,3833900.0],["2024-05-14",43.79,44.085,42.4,43.01,6043500.0],["2024-05-15",49.0,49.24,45.01,45.98,12442800.0],["2024-05-16",46.23,47.385,43.24,43.81,6053600.0],["2024-05-17",43.85,45.32,43.32,44.2,3887500.0],["2024-05-20",44.0,44.46,43.22,44.4,2984600.0],["2024-05-21",44.04,47.2,44.04,47.05,3195500.0],["2024-05-22",46.79,53.81,46.75,53.44,7090600.0],["2024-05-23",52.668,53.348,50.6,51.32,5157300.0],["2024-05-24",52.27,56.94,51.245,56.77,5365100.0],["2024-05-28",57.0,57.05,55.15,55.33,4061900.0],["2024-05-29",54.4,58.49,54.11,56.31,4042500.0],["2024-05-30",56.09,56.92,55.33,56.65,1971500.0],["2024-05-31",57.39,58.38,52.98,55.17,3277100.0],["2024-06-03",55.97,57.47,54.02,54.28,2301000.0],["2024-06-04",54.18,55.74,53.665,53.8,2181900.0],["2024-06-05",54.29,56.6,54.03,56.32,2704000.0],["2024-06-06",56.23,56.87,55.2,55.81,1639500.0],["2024-06-07",54.59,56.31,53.4,55.65,3909100.0],["2024-06-10",57.86,59.62,56.0,58.06,6779800.0],["2024-06-11",57.75,59.12,57.5,58.92,3955000.0],["2024-06-12",60.35,62.265,60.14,60.28,4349400.0],["2024-06-13",60.82,62.31,59.28,60.53,3080700.0],["2024-06-14",59.39,60.37,58.5,59.25,2270600.0],["2024-06-17",59.24,60.42,56.37,57.84,3611100.0],["2024-06-18",57.78,58.79,57.31,57.98,2846800.0],["2024-06-20",57.53,58.0,56.29,56.7,3218400.0],["2024-06-21",56.89,57.11,53.89,54.79,21236500.0],["2024-06-24",54.34,54.92,51.81,51.83,3806700.0],["2024-06-25",51.695,51.695,48.79,49.64,4211700.0],["2024-06-26",49.28,49.54,46.385,46.59,5156800.0],["2024-06-27",46.4,49.52,46.25,49.13,5730500.0],["2024-06-28",49.3,50.22,46.48,46.88,8626100.0],["2024-07-01",46.96,47.36,46.06,46.12,3673400.0],["2024-07-02",46.01,47.3,44.52,45.32,3852000.0],["2024-07-03",46.45,47.85,46.09,47.37,3608100.0],["2024-07-05",47.37,48.14,46.16,46.2,2411200.0],["2024-07-08",46.91,48.413,46.76,47.98,3058800.0],["2024-07-09",47.99,48.67,47.62,48.32,2715400.0],["2024-07-10",49.03,49.42,47.65,48.52,2084800.0],["2024-07-11",50.0,51.285,49.26,51.22,3028500.0],["2024-07-12",51.66,53.4,51.59,51.76,3402200.0],["2024-07-15",49.19,49.99,47.25,47.77,3644300.0],["2024-07-16",48.52,49.41,47.525,48.09,3003500.0],["2024-07-17",47.27,48.56,46.68,47.16,3026900.0],["2024-07-18",47.2,49.46,47.05,47.37,2748300.0],["2024-07-19",47.45,48.69,46.82,47.86,2271200.0],["2024-07-22",49.08,49.46,47.03,47.42,2912700.0],["2024-07-23",47.27,47.62,46.54,47.14,2198400.0],["2024-07-24",47.0,48.575,46.67,46.81,2373700.0],["2024-07-25",46.51,47.32,45.62,46.35,2176200.0],["2024-07-26",47.1,48.25,46.475,47.28,1671300.0],["2024-07-29",47.22,47.47,45.5,46.88,2400300.0],["2024-07-30",47.2,48.3,45.95,46.88,2581300.0],["2024-07-31",47.94,50.08,47.27,49.14,2585200.0],["2024-08-01",49.84,49.94,46.21,46.83,3863100.0],["2024-08-02",43.4,43.84,38.85,41.98,8965100.0],["2024-08-05",39.06,41.28,38.13,39.81,5169000.0],["2024-08-06",40.34,40.7,39.12,40.04,3358800.0],["2024-08-07",41.06,42.27,39.6,39.83,4327900.0],["2024-08-08",40.14,40.97,39.335,40.19,3078800.0],["2024-08-09",40.0,40.58,38.3,39.78,3399900.0],["2024-08-12",39.6,39.97,38.79,38.98,2223300.0],["2024-08-13",39.46,39.57,38.55,39.11,3453900.0],["2024-08-14",39.09,39.21,37.97,38.26,3080400.0],["2024-08-15",39.13,39.54,38.27,38.9,3327700.0],["2024-08-16",38.58,39.39,38.3,38.94,2729800.0],["2024-08-19",39.08,40.54,39.05,40.28,2664700.0],["2024-08-20",40.05,40.81,38.87,39.6,2209300.0],["2024-08-21",40.0,40.2,39.21,40.08,1375300.0],["2024-08-22",40.43,40.78,39.27,39.44,1148000.0],["2024-08-23",39.84,42.225,39.73,42.11,1977600.0],["2024-08-26",42.51,43.49,42.04,42.21,2748800.0],["2024-08-27",41.7,42.38,41.11,41.13,2114800.0],["2024-08-28",41.07,41.5,39.76,40.24,1796600.0],["2024-08-29",40.27,41.23,40.11,40.57,1735300.0],["2024-08-30",40.83,41.21,40.13,40.67,2174700.0],["2024-09-03",40.14,40.57,37.13,37.23,4011000.0],["2024-09-04",37.11,37.93,36.681,37.46,2190000.0],["2024-09-05",37.47,37.53,36.0,36.04,2047600.0],["2024-09-06",35.86,36.27,34.18,34.6,4255600.0],["2024-09-09",35.05,35.15,33.715,33.79,4567500.0],["2024-09-10",33.8,33.89,32.65,33.08,4286500.0],["2024-09-11",34.78,36.18,34.58,35.79,5980400.0],["2024-09-12",35.9,36.17,34.57,35.83,2815200.0],["2024-09-13",36.28,37.69,36.23,37.67,2972900.0],["2024-09-16",37.49,38.42,36.71,37.02,2978100.0],["2024-09-17",37.4,38.12,36.83,37.34,2632600.0],["2024-09-18",37.34,38.83,36.705,36.84,3572000.0],["2024-09-19",38.49,38.49,36.16,36.46,3730700.0],["2024-09-20",36.36,36.95,35.86,36.66,11221100.0],["2024-09-23",36.85,37.71,36.54,36.85,2214500.0],["2024-09-24",37.44,37.5,36.22,36.73,1972300.0],["2024-09-25",36.75,37.18,36.241,36.41,1992400.0],["2024-09-26",37.69,38.71,37.35,37.56,1993300.0],["2024-09-27",38.15,39.09,38.08,38.9,1949800.0],["2024-09-30",38.22,38.47,37.175,37.48,1975000.0],["2024-10-01",37.24,38.64,35.91,38.03,4746100.0],["2024-10-02",37.43,37.64,35.93,36.12,2569300.0],["2024-10-03",35.94,36.675,35.69,36.36,1664400.0],["2024-10-04",37.39,37.45,36.36,36.59,1973800.0],["2024-10-07",36.5,36.545,35.43,35.97,1985300.0],["2024-10-08",35.52,35.64,34.9,35.13,2259400.0],["2024-10-09",35.02,35.87,34.85,35.24,1693200.0],["2024-10-10",34.63,34.768,33.54,33.96,2673600.0],["2024-10-11",33.84,35.7,33.75,35.64,2157100.0],["2024-10-14",35.5,35.55,34.61,35.23,1469400.0],["2024-10-15",34.85,35.11,34.07,34.2,2094600.0],["2024-10-16",34.46,35.45,34.46,35.04,2286000.0],["2024-10-17",35.11,35.145,33.54,33.57,2236800.0],["2024-10-18",33.78,34.01,33.13,33.52,1836500.0],["2024-10-21",33.33,33.58,31.79,32.6,2454500.0],["2024-10-22",32.6,32.615,31.81,32.045,2523700.0],["2024-10-23",31.55,32.2,31.17,31.42,2874200.0],["2024-10-24",31.26,31.81,30.93,31.29,2216900.0],["2024-10-25",31.48,32.18,31.24,31.46,2033600.0],["2024-10-28",32.095,32.881,31.99,32.56,2358500.0],["2024-10-29",32.05,32.49,31.5,32.33,2199800.0],["2024-10-30",31.58,32.925,31.18,31.97,5568600.0],["2024-10-31",38.88,41.0,36.39,39.82,10332400.0],["2024-11-01",39.59,40.365,38.21,39.61,4577300.0],["2024-11-04",40.6,43.6,40.53,41.96,4760700.0],["2024-11-05",41.1,44.24,40.9,44.09,3076000.0],["2024-11-06",39.0,42.455,37.752,41.63,9401500.0],["2024-11-07",41.89,41.955,39.651,41.35,3361100.0],["2024-11-08",40.44,41.76,39.75,40.14,2897600.0],["2024-11-11",40.19,40.44,38.87,39.58,2354200.0],["2024-11-12",38.6,39.11,37.49,38.18,2607100.0],["2024-11-13",38.1,39.302,37.215,37.3,1953700.0],["2024-11-14",37.1,40.33,36.56,39.76,3396200.0],["2024-11-15",39.98,40.18,36.44,36.8,3022000.0],["2024-11-18",36.33,37.8,35.86,37.43,2116700.0],["2024-11-19",37.35,37.855,36.34,36.4,1714800.0],["2024-11-20",36.56,37.68,36.51,37.59,1738000.0],["2024-11-21",37.6,38.16,37.14,37.4,1703500.0],["2024-11-22",37.4,39.0,37.4,38.85,1820800.0],["2024-11-25",39.8,41.42,39.303,40.4,2422200.0],["2024-11-26",39.73,39.99,38.41,38.87,1676500.0],["2024-11-27",39.09,40.39,38.87,39.71,1187800.0],["2024-11-29",39.58,39.91,38.12,38.16,1483600.0],["2024-12-02",38.85,40.26,38.52,39.89,1796600.0],["2024-12-03",39.58,40.03,38.53,39.14,2055100.0],["2024-12-04",39.16,39.71,37.701,38.23,2178400.0],["2024-12-05",38.08,38.555,36.4,36.42,2462200.0],["2024-12-06",36.62,37.14,36.04,36.29,1517400.0],["2024-12-09",36.86,39.53,36.73,38.35,2265000.0],["2024-12-10",37.94,37.94,36.37,36.95,1782600.0],["2024-12-11",37.48,37.81,35.4,36.63,1749600.0],["2024-12-12",36.25,36.7,35.15,35.21,1651900.0],["2024-12-13",35.0,35.72,34.54,35.47,1410900.0],["2024-12-16",36.0,36.47,35.42,35.54,1949700.0],["2024-12-17",35.0,36.8,35.0,35.72,1764500.0],["2024-12-18",35.86,37.29,34.56,34.99,2009700.0],["2024-12-19",34.98,35.41,33.76,33.84,2038200.0],["2024-12-20",33.4,36.15,33.29,35.15,7307000.0],["2024-12-23",35.25,36.5,35.25,36.4,1673900.0],["2024-12-24",36.73,36.97,35.95,36.74,670100.0],["2024-12-26",36.3,37.07,36.16,36.97,1176200.0],["2024-12-27",36.62,37.5,36.47,37.23,1242600.0],["2024-12-30",36.78,37.25,36.16,36.97,1450300.0],["2024-12-31",37.21,37.88,36.47,36.53,2416500.0],["2025-01-02",37.39,40.22,37.163,39.5,2616000.0],["2025-01-03",39.59,40.52,39.307,39.63,1973700.0],["2025-01-06",40.75,42.915,40.46,40.71,2970400.0],["2025-01-07",40.75,44.56,40.735,43.92,4504800.0],["2025-01-08",42.22,42.89,41.53,42.53,2803200.0],["2025-01-10",40.84,41.97,40.61,41.1,2409100.0],["2025-01-13",40.4,41.18,38.61,40.85,2203300.0],["2025-01-14",41.98,43.1,41.18,42.35,2830200.0],["2025-01-15",44.0,44.57,42.25,42.73,2537800.0],["2025-01-16",43.56,45.33,43.34,45.27,2316000.0],["2025-01-17",46.07,46.52,43.64,44.19,2189200.0],["2025-01-21",44.44,44.44,41.46,42.48,2586700.0],["2025-01-22",42.45,42.84,40.89,41.2,3311600.0],["2025-01-23",40.8,42.2,39.85,41.89,3112900.0],["2025-01-24",41.58,41.93,40.62,41.0,3382400.0],["2025-01-27",40.88,41.19,39.49,39.63,2829600.0],["2025-01-28",40.12,40.82,38.87,39.62,4786200.0],["2025-01-29",49.9,49.99,46.43,49.24,11850800.0],["2025-01-30",50.03,52.27,48.65,50.63,4578200.0],["2025-01-31",51.13,52.14,50.395,50.42,2389700.0],["2025-02-03",48.32,49.43,47.75,48.6,2570700.0],["2025-02-04",48.82,50.34,47.66,49.75,2268300.0],["2025-02-05",48.59,48.95,46.63,46.89,6171300.0],["2025-02-06",47.36,48.05,46.87,47.61,3418000.0],["2025-02-07",47.61,48.02,45.77,46.12,3084600.0],["2025-02-10",46.12,46.9,45.2,45.94,2885300.0],["2025-02-11",45.4,46.3,44.81,45.12,2180300.0],["2025-02-12",44.45,45.735,43.75,45.31,2047700.0],["2025-02-13",46.26,46.55,44.97,45.91,2519500.0],["2025-02-14",46.25,47.75,46.25,47.3,2196900.0],["2025-02-18",47.845,48.72,47.33,48.29,2115100.0],["2025-02-19",48.87,49.97,48.05,48.61,2804000.0],["2025-02-20",48.52,48.67,47.23,48.42,1891200.0],["2025-02-21",48.03,48.92,45.77,46.12,1833300.0],["2025-02-24",46.4,47.66,45.5,46.7,2154100.0],["2025-02-25",46.27,47.65,45.91,46.55,1609700.0],["2025-02-26",47.58,48.45,47.05,47.42,1249000.0],["2025-02-27",47.84,48.05,44.95,45.02,1671200.0],["2025-02-28",44.59,44.7,42.0,44.02,3698700.0],["2025-03-03",44.12,44.19,42.265,42.41,2320000.0],["2025-03-04",41.05,43.97,40.195,43.09,3214000.0],["2025-03-05",43.09,43.265,41.94,42.8,1509300.0],["2025-03-06",41.93,42.92,41.33,42.09,1732100.0],["2025-03-07",41.39,42.44,40.55,41.56,2365500.0],["2025-03-10",41.04,42.48,40.21,41.71,2637600.0],["2025-03-11",42.32,45.32,42.14,44.94,3119700.0],["2025-03-12",45.52,45.66,43.905,44.32,1976300.0],["2025-03-13",44.22,45.29,43.59,45.16,1984300.0],["2025-03-14",45.93,46.144,43.84,44.31,2681500.0],["2025-03-17",44.66,45.95,44.1,45.9,1540700.0],["2025-03-18",45.66,45.68,43.88,44.48,1276500.0],["2025-03-19",44.32,45.285,43.45,45.17,1318600.0],["2025-03-20",44.73,45.6,44.08,44.97,955900.0],["2025-03-21",44.17,44.84,43.645,44.27,3499000.0],["2025-03-24",45.06,46.66,44.68,45.2,1494400.0],["2025-03-25",45.93,46.9,44.97,45.21,1857700.0],["2025-03-26",45.2,45.49,43.22,43.67,1269800.0],["2025-03-27",43.37,43.848,42.68,42.75,1028600.0],["2025-03-28",42.615,43.24,41.797,43.15,1407300.0],["2025-03-31",42.47,42.64,40.5,42.14,1684900.0],["2025-04-01",42.32,43.25,41.51,43.05,1471400.0],["2025-04-02",42.43,43.83,42.0,43.54,1394500.0],["2025-04-03",41.18,42.296,40.03,40.4,2306300.0],["2025-04-04",38.4,39.71,37.82,39.02,2100000.0],["2025-04-07",37.4,41.46,36.24,37.9,3256800.0],["2025-04-08",38.87,39.57,36.4,37.0,2119000.0],["2025-04-09",36.28,39.811,36.06,39.23,2873900.0],["2025-04-10",38.84,38.96,36.15,37.75,1811100.0],["2025-04-11",37.66,39.56,36.777,39.23,1660800.0],["2025-04-14",39.91,41.15,39.132,40.73,1762800.0],["2025-04-15",40.46,41.28,40.12,40.57,1446000.0],["2025-04-16",40.47,41.12,39.11,39.72,1192200.0],["2025-04-17",39.72,40.61,39.315,40.3,1220200.0],["2025-04-21",39.89,40.12,38.39,39.28,964300.0],["2025-04-22",39.63,41.74,39.16,40.36,2030700.0],["2025-04-23",41.51,41.9,39.44,40.13,1494600.0],["2025-04-24",40.92,42.64,40.63,42.35,1628700.0],["2025-04-25",42.36,43.72,42.03,43.65,1067100.0],["2025-04-28",43.98,44.07,42.69,43.2,1409300.0],["2025-04-29",43.02,43.48,42.36,43.07,2211400.0],["2025-04-30",41.7,41.7,37.16,40.61,3643000.0],["2025-05-01",40.6,42.32,40.6,41.87,1694700.0],["2025-05-02",42.6,42.99,42.03,42.2,1115400.0],["2025-05-05",42.01,42.01,40.855,41.12,1542300.0],["2025-05-06",41.77,43.858,41.25,42.89,2381600.0],["2025-05-07",43.5,44.16,43.17,43.77,1582500.0],["2025-05-08",44.23,45.25,43.68,44.6,2493900.0],["2025-05-09",45.0,46.9,44.75,46.54,2072500.0],["2025-05-12",50.08,51.12,48.63,50.63,4312900.0],["2025-05-13",53.91,57.965,53.78,54.09,6670200.0],["2025-05-14",52.71,55.765,52.33,55.04,5162100.0],["2025-05-15",54.31,63.19,53.52,61.59,8199800.0],["2025-05-16",60.17,61.6,58.14,59.31,4316000.0],["2025-05-19",58.51,58.61,56.55,58.34,3646800.0],["2025-05-20",58.43,60.19,58.35,58.99,2405500.0],["2025-05-21",58.48,58.84,57.09,57.86,3223000.0],["2025-05-22",53.86,56.685,52.0,56.05,6807000.0],["2025-05-23",55.95,56.85,55.063,56.05,1882400.0],["2025-05-27",56.93,57.39,55.166,55.88,2353100.0],["2025-05-28",55.94,56.475,54.87,55.61,2127100.0],["2025-05-29",55.71,56.48,55.33,55.425,1317200.0],["2025-05-30",55.42,57.85,55.0,56.69,2249300.0],["2025-06-02",56.3,57.38,54.2,55.29,1543000.0],["2025-06-03",55.38,58.21,54.52,57.98,2329100.0],["2025-06-04",58.39,58.57,56.64,56.92,1348100.0],["2025-06-05",57.19,58.45,56.251,57.66,1565400.0],["2025-06-06",58.14,59.517,57.485,58.92,1482800.0],["2025-06-09",59.59,60.48,58.91,59.02,1567600.0],["2025-06-10",59.83,59.895,58.2,58.98,1393500.0],["2025-06-11",59.5,60.784,58.99,60.15,1556500.0],["2025-06-12",59.36,60.17,58.82,59.42,1300300.0],["2025-06-13",58.45,61.01,57.77,60.71,1626500.0],["2025-06-16",60.63,61.0,58.84,60.75,1880700.0],["2025-06-17",56.04,60.62,55.54,59.78,3591700.0],["2025-06-18",59.75,60.418,58.23,58.9,2352600.0],["2025-06-20",58.44,60.02,56.75,57.62,3456400.0],["2025-06-23",57.38,57.948,55.87,56.2,2938400.0],["2025-06-24",56.49,57.69,54.0,57.26,2271300.0],["2025-06-25",57.32,57.99,56.41,57.56,1748700.0],["2025-06-26",57.93,59.93,57.93,58.58,1915200.0],["2025-06-27",58.61,58.86,57.713,58.32,2219700.0],["2025-06-30",52.56,55.7,51.69,54.37,4703900.0],["2025-07-01",53.925,58.455,52.83,57.52,4849600.0],["2025-07-02",57.82,62.3,57.775,61.04,4251700.0],["2025-07-03",63.07,66.535,63.07,66.31,2920000.0],["2025-07-07",66.96,67.869,65.17,66.45,3945500.0],["2025-07-08",65.16,65.86,62.72,63.94,3090100.0],["2025-07-09",64.05,64.41,62.18,63.92,2065900.0],["2025-07-10",64.23,64.5,62.47,62.62,2085100.0],["2025-07-11",62.69,63.109,61.39,61.7,2196100.0],["2025-07-14",60.49,62.25,59.06,59.87,2562200.0],["2025-07-15",61.1,63.05,60.611,62.93,2487300.0],["2025-07-16",63.12,63.64,61.01,61.83,1624900.0],["2025-07-17",62.12,62.12,59.77,60.48,1918000.0],["2025-07-18",60.55,61.2,59.78,60.53,1920000.0],["2025-07-21",60.9,62.54,60.12,61.53,1238000.0],["2025-07-22",61.55,63.0,60.6,62.1,1644300.0],["2025-07-23",62.175,63.63,61.28,62.95,1846400.0],["2025-07-24",63.14,64.13,62.7,63.41,1710800.0],["2025-07-25",63.8,64.87,63.23,64.53,1844800.0],["2025-07-28",65.18,65.61,64.08,65.41,2574800.0],["2025-07-29",65.65,65.66,63.462,64.9,3089900.0],["2025-07-30",62.55,62.8,58.0,58.88,8073200.0],["2025-07-31",59.19,60.89,57.115,58.26,2801900.0],["2025-08-01",57.56,58.32,56.56,56.57,2221900.0],["2025-08-04",56.57,57.02,55.47,56.305,2225000.0],["2025-08-05",56.79,57.279,56.0,56.02,1522200.0],["2025-08-06",56.12,56.54,54.24,54.62,1611100.0],["2025-08-07",55.77,57.13,55.5,55.72,1594500.0],["2025-08-08",56.24,57.29,55.9,56.21,1647400.0],["2025-08-11",56.59,57.29,53.63,53.8,1731300.0],["2025-08-12",54.15,55.14,53.711,54.5,2570200.0],["2025-08-13",55.0,56.86,54.67,55.29,2587600.0],["2025-08-14",55.2,55.87,52.61,53.99,1863200.0],["2025-08-15",54.2,61.12,53.77,60.58,6047400.0],["2025-08-18",64.9,68.75,64.03,67.7,6492200.0],["2025-08-19",67.7,70.14,66.405,66.56,4069100.0],["2025-08-20",66.76,68.52,65.57,66.13,2898300.0],["2025-08-21",66.09,66.09,63.87,64.04,2079900.0],["2025-08-22",64.68,68.84,64.37,68.77,2136700.0],["2025-08-25",68.05,68.76,67.02,67.59,1801500.0],["2025-08-26",67.83,69.68,67.361,68.58,1893400.0],["2025-08-27",68.53,69.48,67.115,67.69,1487400.0],["2025-08-28",67.51,69.31,66.38,68.11,1786400.0],["2025-08-29",68.56,69.34,64.73,67.26,1399200.0],["2025-09-02",65.08,67.06,64.33,66.72,1509300.0],["2025-09-03",67.05,68.39,66.56,66.8,1680000.0],["2025-09-04",66.95,69.06,66.89,68.85,1631000.0],["2025-09-05",69.5,71.27,67.36,70.12,1951100.0],["2025-09-08",71.08,71.44,68.925,69.76,1782500.0],["2025-09-09",69.73,70.32,64.31,64.33,2235000.0],["2025-09-10",64.33,67.918,64.3,67.59,1901200.0],["2025-09-11",67.18,68.43,66.0,67.5,1725400.0],["2025-09-12",67.08,68.07,66.42,66.7,1460700.0],["2025-09-15",66.81,68.24,65.75,67.64,1220000.0],["2025-09-16",67.89,69.0,66.7,66.85,1728500.0],["2025-09-17",67.43,69.89,67.175,68.71,1766500.0],["2025-09-18",68.62,70.609,67.66,70.48,1465500.0],["2025-09-19",71.53,72.12,70.51,71.35,5969500.0],["2025-09-22",70.36,73.23,70.01,73.14,1598500.0],["2025-09-23",73.67,73.84,70.14,70.56,2006800.0],["2025-09-24",71.43,74.48,70.86,72.76,2289100.0],["2025-09-25",70.65,73.62,69.22,73.51,1643000.0],["2025-09-26",73.46,73.46,70.92,73.07,1881400.0],["2025-09-29",74.14,76.809,74.09,76.13,2483100.0],["2025-09-30",77.04,77.79,73.28,73.99,1927200.0],["2025-10-01",74.15,76.055,73.07,75.62,1569100.0],["2025-10-02",76.98,79.49,76.58,79.36,2626400.0],["2025-10-03",79.95,80.83,74.91,77.13,2669600.0],["2025-10-06",77.89,80.39,77.38,78.34,2060000.0],["2025-10-07",78.34,80.19,76.19,77.55,1349000.0],["2025-10-08",78.7,78.98,77.6,78.5,896900.0],["2025-10-09",79.38,84.57,78.745,83.85,2271100.0],["2025-10-10",85.675,86.39,81.305,82.8,2727000.0],["2025-10-13",85.25,87.53,84.2,86.96,2089200.0],["2025-10-14",85.34,87.9,82.84,86.95,2291500.0],["2025-10-15",89.11,93.501,88.39,93.12,3256400.0],["2025-10-16",93.85,93.9,86.65,87.58,3534800.0],["2025-10-17",85.9,87.65,85.22,87.06,2508300.0],["2025-10-20",87.94,89.65,87.65,88.82,2012900.0],["2025-10-21",92.0,92.295,87.8,89.7,2399800.0],["2025-10-22",86.54,88.29,85.1,87.55,2637000.0],["2025-10-23",87.69,90.5,87.16,90.38,3717900.0],["2025-10-24",100.29,101.98,95.87,98.28,5184000.0],["2025-10-27",99.43,101.18,95.71,98.55,4893200.0],["2025-10-28",99.98,100.11,96.1,97.0,2458700.0],["2025-10-29",98.85,104.41,97.0,102.67,2286800.0],["2025-10-30",99.55,101.37,98.11,99.12,1788000.0],["2025-10-31",99.25,101.86,97.86,101.22,1632600.0],["2025-11-03",104.13,106.901,101.4,101.5,2091500.0],["2025-11-04",96.59,100.805,95.25,99.81,2041200.0],["2025-11-05",101.65,112.74,101.65,111.84,3688800.0],["2025-11-06",111.43,112.48,105.36,106.54,2536300.0],["2025-11-07",100.9,104.71,96.91,104.63,2328200.0],["2025-11-10",108.94,109.5,105.91,107.43,1736600.0],["2025-11-11",105.72,106.94,103.22,105.83,1587100.0],["2025-11-12",105.24,105.89,93.05,96.505,4882100.0],["2025-11-13",95.44,96.15,86.32,88.09,3686600.0],["2025-11-14",84.27,95.465,83.06,93.75,3625400.0],["2025-11-17",92.7,94.45,88.845,89.4,2473900.0],["2025-11-18",87.88,93.41,87.23,90.55,2280000.0],["2025-11-19",90.55,91.84,89.15,89.64,1736700.0],["2025-11-20",92.49,93.43,84.82,85.82,2507800.0],["2025-11-21",85.25,87.69,83.42,87.13,1812700.0],["2025-11-24",85.48,88.54,85.19,86.86,1784800.0],["2025-11-25",86.88,90.9,84.02,90.06,1582400.0],["2025-11-26",91.0,92.0,89.15,90.67,1184500.0],["2025-11-28",90.43,91.88,89.1,91.62,766500.0],["2025-12-01",89.33,89.95,86.274,87.44,1676100.0],["2025-12-02",88.43,90.3,85.74,86.6,1562300.0],["2025-12-03",86.6,87.3,83.502,86.88,1615700.0],["2025-12-04",87.03,91.99,86.31,90.65,1588800.0],["2025-12-05",90.82,93.0,89.269,90.585,1854700.0],["2025-12-08",90.0,90.72,86.58,89.7,1518500.0],["2025-12-09",89.4,90.04,87.19,88.58,1275900.0],["2025-12-10",88.44,91.45,84.91,89.39,3009400.0],["2025-12-11",87.7,93.56,84.9,93.43,2127700.0],["2025-12-12",93.43,93.505,85.08,86.75,2834800.0],["2025-12-15",88.1,88.16,85.18,87.16,1519000.0],["2025-12-16",87.02,88.36,85.31,88.0,1797300.0],["2025-12-17",88.11,89.5,84.61,85.83,2037000.0],["2025-12-18",88.19,91.59,86.28,87.39,1733800.0],["2025-12-19",87.54,90.79,87.47,88.7,3320800.0],["2025-12-22",90.09,95.49,89.19,92.39,2621300.0],["2025-12-23",90.98,91.99,89.01,91.04,1831600.0],["2025-12-24",91.1,91.575,89.28,91.16,612700.0],["2025-12-26",91.22,91.405,89.519,91.24,764800.0],["2025-12-29",90.19,92.9,89.7,90.21,981900.0],["2025-12-30",90.39,91.0,86.92,87.04,1188900.0],["2025-12-31",87.5,88.68,86.64,87.11,1037300.0],["2026-01-02",88.03,93.08,88.03,92.78,1260400.0],["2026-01-05",95.13,95.13,86.12,89.6,1651300.0],["2026-01-06",91.76,93.22,88.4,91.51,1481300.0],["2026-01-07",92.89,93.45,87.69,88.81,1570100.0],["2026-01-08",88.39,91.74,88.05,89.22,1041000.0],["2026-01-09",89.98,91.52,88.735,91.17,974500.0],["2026-01-12",91.3,99.92,90.52,99.08,2479900.0],["2026-01-13",100.035,102.11,97.36,100.24,1891600.0],["2026-01-14",99.82,100.37,94.44,94.71,2109600.0],["2026-01-15",96.74,100.94,96.74,98.65,1666500.0],["2026-01-16",99.16,100.74,96.3,96.36,3163400.0],["2026-01-20",94.15,97.38,92.46,96.28,1646000.0],["2026-01-21",98.05,101.183,97.12,100.32,1902600.0],["2026-01-22",105.58,106.2,101.93,105.18,1949400.0],["2026-01-23",105.34,106.84,103.06,105.0,2231600.0],["2026-01-26",104.74,108.1,103.0,107.28,1648600.0],["2026-01-27",107.65,108.335,104.39,105.91,3552300.0],["2026-01-28",122.97,131.585,115.348,119.97,6266100.0],["2026-01-29",119.89,121.36,113.1,121.08,3544400.0],["2026-01-30",118.57,124.776,115.75,117.09,2682800.0],["2026-02-02",115.0,119.55,113.59,115.6,2034300.0],["2026-02-03",116.47,121.87,114.77,119.85,1889600.0],["2026-02-04",122.28,124.9,111.5,116.72,2409500.0],["2026-02-05",114.73,117.199,110.1,114.44,1836700.0],["2026-02-06",118.41,121.56,116.79,121.37,1888400.0],["2026-02-09",121.81,124.595,120.1,121.87,1610400.0],["2026-02-10",123.2,123.85,117.5,117.94,2178600.0],["2026-02-11",121.71,122.59,114.5,119.9,1925500.0],["2026-02-12",121.01,121.87,112.536,114.24,2240600.0],["2026-02-13",113.22,118.87,111.96,116.44,1518700.0],["2026-02-17",116.5,123.42,114.24,122.59,1874000.0],["2026-02-18",123.0,128.75,121.127,124.49,2493500.0],["2026-02-19",122.77,123.31,116.01,116.05,1940700.0],["2026-02-20",116.42,120.69,115.38,119.34,1277400.0],["2026-02-23",118.84,119.99,114.25,116.99,1168300.0],["2026-02-24",114.44,121.5,112.36,120.58,1447000.0],["2026-02-25",122.5,123.0,116.27,116.51,1604100.0],["2026-02-26",113.94,114.66,104.51,106.86,2906800.0],["2026-02-27",103.99,106.115,101.16,105.1,2341600.0],["2026-03-02",100.45,104.91,100.2,103.72,1344700.0],["2026-03-03",99.4,101.415,97.46,101.16,1363600.0],["2026-03-04",101.04,104.26,100.195,103.88,2224100.0],["2026-03-05",101.81,103.57,100.31,103.405,2084900.0],["2026-03-06",100.18,102.38,99.074,101.43,1341300.0],["2026-03-09",100.38,108.44,99.43,108.13,2170200.0],["2026-03-10",109.77,115.24,109.445,113.73,2858900.0],["2026-03-11",115.59,118.81,113.67,116.69,1630700.0],["2026-03-12",113.37,116.695,113.04,115.9,1656600.0],["2026-03-13",117.41,120.99,115.98,119.64,1942300.0],["2026-03-16",121.43,123.24,117.35,118.09,1488500.0],["2026-03-17",119.78,122.38,118.37,121.84,1529200.0],["2026-03-18",121.8,123.0,115.21,115.38,1738000.0],["2026-03-19",114.28,118.94,112.001,118.74,1055900.0],["2026-03-20",117.83,119.68,112.38,114.39,3573300.0],["2026-03-23",115.28,121.01,114.41,116.91,1567200.0],["2026-03-24",116.6,125.06,116.45,124.86,2163000.0],["2026-03-25",126.38,131.72,125.64,130.42,2063400.0],["2026-03-26",127.34,128.97,119.38,119.85,1617900.0],["2026-03-27",117.4,122.78,117.136,120.03,1693000.0],["2026-03-30",121.31,121.85,111.91,112.51,2138100.0],["2026-03-31",113.22,120.76,111.56,120.55,2104100.0],["2026-04-01",122.42,125.19,120.21,120.38,1810000.0],["2026-04-02",114.03,119.42,112.76,113.08,1946100.0],["2026-04-06",112.62,113.97,107.1,108.06,1509000.0],["2026-04-07",108.05,109.745,105.815,109.18,1726800.0],["2026-04-08",116.72,120.975,114.76,116.41,2055200.0],["2026-04-09",116.38,118.45,112.38,113.59,1328400.0],["2026-04-10",113.59,119.87,112.935,117.97,1356500.0],["2026-04-13",117.88,118.235,110.97,111.55,1599000.0],["2026-04-14",113.08,115.35,109.67,114.92,1835600.0],["2026-04-15",116.45,120.87,108.81,110.12,2420100.0],["2026-04-16",110.065,110.17,103.73,106.83,2007500.0],["2026-04-17",108.0,112.22,105.5,111.39,2939100.0],["2026-04-20",109.81,111.4,106.05,106.49,1350800.0],["2026-04-21",107.08,110.58,106.63,108.05,1323700.0],["2026-04-22",110.32,119.33,110.23,116.19,1787700.0],["2026-04-23",118.44,128.99,116.66,124.36,2871300.0],["2026-04-24",125.915,128.0,119.63,121.41,1463200.0],["2026-04-27",122.46,124.499,116.89,122.58,1826800.0],["2026-04-28",121.34,122.41,113.57,116.54,1694500.0],["2026-04-29",118.74,118.74,112.85,114.27,1177000.0],["2026-04-30",116.49,120.555,115.0,119.13,1392600.0],["2026-05-01",119.0,123.29,118.21,119.93,1156700.0],["2026-05-04",119.35,121.595,113.08,116.93,1341900.0],["2026-05-05",119.46,125.71,118.46,123.34,1268500.0],["2026-05-06",124.91,127.37,121.08,126.08,1848000.0],["2026-05-07",127.46,131.25,120.73,120.86,1784800.0],["2026-05-08",123.81,127.02,123.0,125.91,1694700.0],["2026-05-11",126.46,134.32,124.72,126.26,3156100.0],["2026-05-12",127.8,127.8,120.06,125.37,5680400.0],["2026-05-13",149.23,156.78,133.86,136.37,6069400.0],["2026-05-14",134.89,144.12,123.4,142.75,3155400.0],["2026-05-15",139.29,147.26,133.6,144.29,2865500.0],["2026-05-18",146.565,146.565,131.3,134.48,2552700.0],["2026-05-19",129.68,132.14,123.258,127.12,2676300.0],["2026-05-20",127.685,128.12,122.394,125.42,1978200.0],["2026-05-21",124.48,125.86,119.441,121.02,3305600.0],["2026-05-22",121.775,131.15,117.39,130.5,2803300.0],["2026-05-26",135.17,136.57,128.0,131.21,2369300.0],["2026-05-27",130.12,137.605,127.32,135.78,1834300.0],["2026-05-28",135.0,138.91,131.8,137.17,1408100.0],["2026-05-29",155.96,163.13,148.11,156.4,4436700.0],["2026-06-01",151.79,153.0,141.49,145.02,2507600.0],["2026-06-02",145.4,153.23,143.96,152.22,1551000.0],["2026-06-03",151.06,154.53,143.86,146.47,2460900.0],["2026-06-04",144.22,152.425,139.76,150.32,1416100.0],["2026-06-05",145.705,146.34,130.115,131.57,2326400.0],["2026-06-08",135.47,135.797,124.02,125.65,2079900.0],["2026-06-09",128.1,128.82,114.008,119.27,2820700.0],["2026-06-10",118.38,119.99,109.79,111.95,3401600.0],["2026-06-11",114.83,120.25,111.79,119.68,2413400.0],["2026-06-12",122.81,127.97,120.52,121.88,2457100.0],["2026-06-15",125.98,126.51,120.0,125.83,1988400.0],["2026-06-16",125.72,129.73,124.5,125.62,1660200.0],["2026-06-17",126.64,129.68,122.876,123.31,2029700.0],["2026-06-18",127.075,127.075,119.019,125.9,4068900.0],["2026-06-22",128.29,129.99,125.01,129.07,1711700.0],["2026-06-23",122.67,125.9,120.18,120.64,1847600.0],["2026-06-24",119.99,123.82,115.5,116.67,2332400.0],["2026-06-25",116.67,118.416,108.509,113.18,2620300.0],["2026-06-26",111.0,112.0,106.28,106.95,27197700.0],["2026-06-29",109.91,111.94,107.05,110.66,3069800.0],["2026-06-30",115.73,120.34,113.6,119.14,4111200.0],["2026-07-01",117.11,123.62,114.17,116.15,3427100.0],["2026-07-02",117.175,123.52,109.38,112.84,2624300.0],["2026-07-06",115.06,120.44,114.24,115.03,2202369.784216],["2026-07-07",113.01,114.47,106.785,108.85,2463738.071879],["2026-07-08",109.79,110.59,105.5,109.74,1921636.292992],["2026-07-09",113.23,116,109.55,112.71,2372778.440659],["2026-07-10",113.41,114.63,109.19,111.5,1849356.710398],["2026-07-13",109.18,111.35,98.77,99.67,3889802.653059],["2026-07-14",104.3,107.9,100.86,104.66,2988791.20473],["2026-07-15",109.79,113.47,107.13,109.13,2812233.424617],["2026-07-16",106.88,111.62,105.41,106.85,2563544.050268],["2026-07-17",104.38,107.47,101.5,103.1,6915712.337891],["2026-07-20",103.36,103.5,98.94,100.23,2438125.277106],["2026-07-21",102.67,108.1,101.5,105.67,2726221.156592],["2026-07-22",103.79,106.38,103.79,104.96,1807199.038326],["2026-07-23",103.78,107.11,102.43,104.49,1926383.487814],["2026-07-24",103.23,103.61,98.18,100.03,2366254.587245],["2026-07-27",100.15,104.21,98.47,103.73,2578788.774963],["2026-07-28",100.26,100.755,94.19,95.35,4110690.940992],["2026-07-29",96.77,96.89,91.1,92.67,3522853.384993],["2026-07-30",97.5,100.96,96,96.9,3855816.931824],["2026-07-31",103.67,105.155,89.24,89.87,6190406.069587],["2026-08-03",88.565,93.1875,87.25,90.67,4843204.020399],["2026-08-04",94,99.21,92.4,98.44,3683926.894929],["2026-08-05",97.22,100.93,96.32,99.81,2576530.9997],["2026-08-06",98.35,99.34,95.38,98.43,3309337.740189],["2026-08-07",100.87,103.78,98.25,103.26,2213091.289433],["2026-08-10",104.61,104.61,101.75,102.56,422064.833143],["2026-08-11",104.78,106.43,103.944,104.88,1336512.131969],["2026-08-12",107.53,108.39,102.785,103.67,2052471.193978],["2026-08-13",102.3,105.845,101.884,104.55,1093319.240509],["2026-08-14",103.51,106.42,101.4,101.47,1728055.20092]]}