{"t":"RIVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-10",106.75,119.46,95.2,100.73,103679500.0],["2021-11-11",114.625,125.0,108.01,122.99,83668200.0],["2021-11-12",128.645,135.2,125.25,129.95,50636800.0],["2021-11-15",130.8,152.53,127.51,149.36,64982300.0],["2021-11-16",163.8,179.47,153.78,172.01,94036600.0],["2021-11-17",160.88,163.0,140.35,146.07,71765600.0],["2021-11-18",136.81,138.78,120.15,123.38,63603600.0],["2021-11-19",129.98,139.9,125.6,128.6,49479400.0],["2021-11-22",123.88,124.93,106.91,118.11,40993900.0],["2021-11-23",117.83,124.0,113.0,119.85,24967900.0],["2021-11-24",119.38,120.0,113.45,114.85,11539200.0],["2021-11-26",111.0,114.5,106.14,112.13,9871200.0],["2021-11-29",115.85,122.25,113.6,119.77,13923900.0],["2021-11-30",119.9,121.49,114.1,119.76,20204900.0],["2021-12-01",120.54,126.75,113.1,115.69,13289700.0],["2021-12-02",114.17,118.45,107.75,110.77,10835500.0],["2021-12-03",110.49,111.87,100.0,104.67,13819200.0],["2021-12-06",106.36,117.48,100.32,116.78,19725400.0],["2021-12-07",119.52,120.21,112.4,116.18,12173300.0],["2021-12-08",116.22,123.4,112.82,122.12,12816000.0],["2021-12-09",119.95,121.32,114.4,115.4,8474800.0],["2021-12-10",115.71,118.01,110.801,114.66,8387500.0],["2021-12-13",118.14,121.64,113.95,118.9,14737500.0],["2021-12-14",114.77,117.9,112.71,117.14,8057700.0],["2021-12-15",115.47,116.739,109.21,115.0,10828600.0],["2021-12-16",116.76,117.0,107.06,108.87,13627600.0],["2021-12-17",99.92,100.6,92.62,97.7,44475000.0],["2021-12-20",94.8,96.4,88.4,89.98,16072700.0],["2021-12-21",92.19,98.42,92.05,96.82,12915100.0],["2021-12-22",96.388,98.9,93.392,96.34,8644100.0],["2021-12-23",96.351,97.822,93.814,96.84,5670100.0],["2021-12-27",96.9,107.49,96.8,107.09,15497000.0],["2021-12-28",105.04,106.0,101.0,102.87,8821300.0],["2021-12-29",101.19,102.58,96.62,99.34,8754900.0],["2021-12-30",98.852,105.29,98.66,103.42,10874700.0],["2021-12-31",102.44,106.12,102.28,103.69,5814900.0],["2022-01-03",106.14,106.55,100.25,102.72,8346800.0],["2022-01-04",102.99,106.8,99.014,101.39,12152200.0],["2022-01-05",98.32,99.215,89.28,90.01,18645100.0],["2022-01-06",91.88,92.03,75.13,87.33,39827100.0],["2022-01-07",87.02,89.27,81.621,86.28,17515900.0],["2022-01-10",83.52,83.75,77.65,81.44,17289800.0],["2022-01-11",78.94,86.58,78.12,83.55,19970600.0],["2022-01-12",84.9,88.07,82.63,86.48,14422800.0],["2022-01-13",86.94,86.94,79.89,80.31,13677500.0],["2022-01-14",79.57,81.69,77.01,79.95,15838000.0],["2022-01-18",77.525,77.84,72.855,73.16,16803700.0],["2022-01-19",74.82,76.32,68.95,69.4,15068400.0],["2022-01-20",70.858,72.08,64.81,65.02,18642700.0],["2022-01-21",63.865,67.16,60.51,64.51,19344700.0],["2022-01-24",60.11,64.3,55.1,63.9,24115900.0],["2022-01-25",61.105,61.93,58.0,59.61,16557200.0],["2022-01-26",62.35,68.07,59.01,60.27,23694100.0],["2022-01-27",61.33,61.7,53.331,53.94,23416400.0],["2022-01-28",53.6,57.3,50.0,57.12,23965100.0],["2022-01-31",58.65,65.93,57.92,65.74,18684900.0],["2022-02-01",67.28,71.46,62.35,69.62,24476500.0],["2022-02-02",69.39,69.9,63.55,64.32,15610300.0],["2022-02-03",60.827,63.919,59.0,60.36,19776300.0],["2022-02-04",62.065,62.78,59.11,60.87,14588500.0],["2022-02-07",60.875,63.83,57.52,58.36,14782000.0],["2022-02-08",58.08,61.54,56.44,60.95,12079200.0],["2022-02-09",61.86,65.12,60.75,64.53,13343700.0],["2022-02-10",61.455,68.98,60.66,64.72,17665400.0],["2022-02-11",64.5,66.4,57.7,58.85,15293400.0],["2022-02-14",60.36,66.4,59.9,62.65,26874500.0],["2022-02-15",65.8,67.18,63.88,66.29,16267400.0],["2022-02-16",65.37,66.43,63.34,66.25,12768300.0],["2022-02-17",64.685,71.5,64.13,64.74,22387700.0],["2022-02-18",65.773,66.9,63.01,66.37,14965900.0],["2022-02-22",65.25,69.1,59.76,62.39,22737000.0],["2022-02-23",63.427,63.5,57.05,57.53,22637000.0],["2022-02-24",54.24,64.43,53.5,63.71,24082200.0],["2022-02-25",63.35,63.99,60.81,63.43,13455200.0],["2022-02-28",63.49,68.15,62.4,67.56,19270200.0],["2022-03-01",65.43,66.54,60.8,61.91,17204100.0],["2022-03-02",59.135,59.14,53.3,53.56,36559800.0],["2022-03-03",54.36,56.0,50.02,50.91,28535500.0],["2022-03-04",51.01,51.41,46.66,47.39,24392200.0],["2022-03-07",48.0,49.44,42.28,42.43,22985200.0],["2022-03-08",41.89,45.06,39.86,42.21,25165000.0],["2022-03-09",43.39,46.25,42.69,43.95,15784700.0],["2022-03-10",44.105,44.19,39.77,41.16,31481100.0],["2022-03-11",38.32,41.0,37.5,38.05,42597900.0],["2022-03-14",37.74,37.74,34.9,35.83,20756400.0],["2022-03-15",35.67,37.32,33.46,37.0,19671300.0],["2022-03-16",38.5,42.1,37.65,41.58,23752200.0],["2022-03-17",40.84,42.75,38.52,42.13,17167200.0],["2022-03-18",42.61,45.7,42.332,45.6,19770600.0],["2022-03-21",45.64,46.55,42.31,43.56,13227000.0],["2022-03-22",43.65,48.3,43.13,46.93,13110500.0],["2022-03-23",46.47,48.0,44.63,45.87,12025100.0],["2022-03-24",46.25,48.7,44.6,48.66,12804900.0],["2022-03-25",48.87,49.1,45.23,46.16,10825100.0],["2022-03-28",46.835,48.165,44.0,45.98,11018400.0],["2022-03-29",47.36,54.83,46.61,53.88,26325300.0],["2022-03-30",52.735,56.76,51.81,52.01,20271700.0],["2022-03-31",51.895,51.93,49.55,50.24,12740900.0],["2022-04-01",50.18,50.26,46.21,46.44,15244400.0],["2022-04-04",46.8,47.695,45.65,46.53,15532900.0],["2022-04-05",46.53,46.88,41.89,42.19,19576500.0],["2022-04-06",43.3,43.35,39.571,40.1,22212700.0],["2022-04-07",40.36,40.5,37.6,39.98,19428600.0],["2022-04-08",39.49,41.041,38.309,38.8,10675700.0],["2022-04-11",37.84,41.94,37.15,39.5,14206700.0],["2022-04-12",40.23,41.99,37.67,38.15,14264500.0],["2022-04-13",38.305,41.27,37.31,41.15,14068100.0],["2022-04-14",40.25,41.9,40.21,40.59,9206100.0],["2022-04-18",40.02,40.64,37.32,38.23,12841600.0],["2022-04-19",38.19,39.77,36.66,39.15,11382200.0],["2022-04-20",38.97,39.45,36.12,36.23,12648500.0],["2022-04-21",37.19,37.99,33.38,33.76,21534500.0],["2022-04-22",33.78,34.674,32.4,33.61,12670200.0],["2022-04-25",33.37,34.85,33.05,33.9,12433700.0],["2022-04-26",33.51,33.8,30.58,30.68,18830000.0],["2022-04-27",31.92,32.83,30.75,31.22,15143700.0],["2022-04-28",31.57,32.335,29.44,32.18,17179300.0],["2022-04-29",32.27,33.78,30.1,30.24,12877400.0],["2022-05-02",29.94,31.88,29.32,31.74,13888900.0],["2022-05-03",31.45,33.63,31.12,31.99,14738500.0],["2022-05-04",31.6,34.275,30.55,33.92,16040800.0],["2022-05-05",33.05,33.27,30.08,30.71,15878300.0],["2022-05-06",30.87,31.045,28.71,28.79,20691000.0],["2022-05-09",25.0,25.829,22.45,22.78,84388400.0],["2022-05-10",23.87,24.4,21.0,22.79,33317000.0],["2022-05-11",22.905,23.5,19.25,20.6,53073500.0],["2022-05-12",22.19,26.7,21.68,24.3,73921500.0],["2022-05-13",26.97,27.98,26.17,26.7,42674900.0],["2022-05-16",26.47,26.999,24.33,24.86,32135000.0],["2022-05-17",25.85,27.87,25.719,27.49,26958800.0],["2022-05-18",27.165,29.22,26.31,27.29,26828100.0],["2022-05-19",27.825,30.41,27.45,29.61,29571900.0],["2022-05-20",30.3,30.65,27.28,28.92,22757600.0],["2022-05-23",28.61,28.61,26.7,27.99,21521800.0],["2022-05-24",27.385,27.5,25.54,26.53,19068400.0],["2022-05-25",26.39,27.725,25.72,27.25,15742100.0],["2022-05-26",27.23,29.92,27.081,29.23,14536300.0],["2022-05-27",29.59,31.821,29.58,30.96,17473200.0],["2022-05-31",32.345,32.6,30.09,31.4,21305700.0],["2022-06-01",31.65,32.22,29.95,30.25,13533300.0],["2022-06-02",29.39,32.79,29.16,31.94,15150700.0],["2022-06-03",30.85,31.46,29.877,30.19,13756000.0],["2022-06-06",30.85,31.0,28.675,28.98,14661700.0],["2022-06-07",28.6,29.76,27.4,29.72,17555100.0],["2022-06-08",29.69,31.42,29.63,29.8,12660200.0],["2022-06-09",29.5,30.21,28.73,28.87,10777800.0],["2022-06-10",28.33,29.64,27.71,28.36,14376000.0],["2022-06-13",27.16,27.87,26.371,26.81,19542300.0],["2022-06-14",26.69,28.68,26.026,27.3,16104400.0],["2022-06-15",27.18,29.56,27.14,29.08,18559600.0],["2022-06-16",27.95,28.9,25.8,26.42,22035100.0],["2022-06-17",26.545,27.17,25.59,26.24,19308400.0],["2022-06-21",26.98,30.36,26.98,29.07,25618100.0],["2022-06-22",28.35,29.98,28.23,28.56,16135200.0],["2022-06-23",28.86,29.65,27.79,29.47,14175600.0],["2022-06-24",29.68,30.7,28.86,29.5,22063500.0],["2022-06-27",29.57,30.15,28.01,28.44,11869900.0],["2022-06-28",28.11,28.815,26.861,26.99,14406600.0],["2022-06-29",26.53,26.98,25.66,26.27,10857700.0],["2022-06-30",25.93,26.43,24.83,25.74,11633000.0],["2022-07-01",25.91,26.78,25.295,25.7,8544400.0],["2022-07-05",25.18,26.94,24.48,26.86,10455700.0],["2022-07-06",28.0,30.6,28.0,29.66,36729400.0],["2022-07-07",30.0,31.77,29.66,31.63,25560900.0],["2022-07-08",31.425,33.2,30.56,31.99,20009700.0],["2022-07-11",32.35,32.7,29.47,29.93,18678900.0],["2022-07-12",29.73,30.59,28.95,30.15,15862000.0],["2022-07-13",29.5,31.37,29.31,30.76,12542900.0],["2022-07-14",30.54,30.96,29.4,30.83,10947200.0],["2022-07-15",31.05,31.63,29.91,31.6,13762700.0],["2022-07-18",32.45,33.58,31.7,31.8,13577000.0],["2022-07-19",32.22,32.74,31.582,31.71,16245000.0],["2022-07-20",31.89,33.3,31.788,32.74,17831400.0],["2022-07-21",32.78,34.75,32.7,34.13,24446800.0],["2022-07-22",35.12,35.41,32.0,32.48,16935800.0],["2022-07-25",32.7,32.82,31.2,32.17,9878500.0],["2022-07-26",31.334,31.82,30.86,31.69,7838700.0],["2022-07-27",32.17,32.365,31.01,32.01,10371200.0],["2022-07-28",32.8,33.91,31.9,33.845,11384200.0],["2022-07-29",33.275,34.365,32.94,34.3,12381200.0],["2022-08-01",34.3,35.48,33.835,34.81,12399100.0],["2022-08-02",34.18,35.555,34.0,35.01,13829400.0],["2022-08-03",35.44,36.79,34.48,36.59,14243800.0],["2022-08-04",36.0,37.29,35.62,36.18,12410200.0],["2022-08-05",36.09,36.31,35.105,35.67,12314100.0],["2022-08-08",36.56,39.29,36.06,38.09,16294800.0],["2022-08-09",37.74,38.09,36.28,36.7,12904500.0],["2022-08-10",38.19,38.26,36.771,37.4,15370300.0],["2022-08-11",38.605,39.95,37.75,38.95,35949100.0],["2022-08-12",39.73,40.56,37.3,38.9,39044000.0],["2022-08-15",37.24,39.29,36.46,37.28,21310400.0],["2022-08-16",36.96,38.645,35.85,38.23,17280500.0],["2022-08-17",37.65,38.13,36.265,36.42,11716100.0],["2022-08-18",36.46,36.7,35.01,35.9,8882200.0],["2022-08-19",34.96,35.08,33.77,34.45,10999200.0],["2022-08-22",33.25,34.065,32.9,33.06,11006300.0],["2022-08-23",33.18,33.59,31.97,32.21,9766800.0],["2022-08-24",32.47,33.72,32.43,32.56,9434100.0],["2022-08-25",32.89,33.37,32.581,32.9,8968400.0],["2022-08-26",32.82,33.86,31.44,32.11,10728700.0],["2022-08-29",31.6,33.26,31.55,32.31,8517300.0],["2022-08-30",32.74,33.04,31.445,31.89,8541000.0],["2022-08-31",32.55,33.14,31.76,32.71,19332800.0],["2022-09-01",32.28,32.43,30.71,31.95,10468500.0],["2022-09-02",32.21,32.56,30.9,32.07,8869500.0],["2022-09-06",32.39,34.99,32.02,33.22,24795700.0],["2022-09-07",33.28,34.4,32.7,33.25,15105300.0],["2022-09-08",35.24,36.9,34.6,36.88,44772000.0],["2022-09-09",36.28,37.88,35.21,37.55,27096200.0],["2022-09-12",37.82,38.99,37.75,38.74,20863000.0],["2022-09-13",37.02,39.57,36.85,38.76,24593700.0],["2022-09-14",38.3,40.345,37.774,40.1,24685800.0],["2022-09-15",39.8,40.86,38.89,39.69,24202000.0],["2022-09-16",38.81,39.81,38.17,39.26,70434800.0],["2022-09-19",38.82,38.89,37.01,37.94,18345500.0],["2022-09-20",37.71,38.34,35.73,35.75,17513200.0],["2022-09-21",35.65,36.67,34.84,35.1,13975000.0],["2022-09-22",34.758,35.18,33.1,33.33,13544200.0],["2022-09-23",32.71,33.583,31.77,33.56,16238500.0],["2022-09-26",33.42,35.05,33.18,33.85,11315900.0],["2022-09-27",34.92,35.17,33.18,33.79,11482000.0],["2022-09-28",33.86,35.25,33.55,35.08,11277400.0],["2022-09-29",35.34,35.76,32.14,32.31,16987900.0],["2022-09-30",31.75,34.13,31.641,32.91,12381000.0],["2022-10-03",32.722,32.85,31.01,31.89,13778400.0],["2022-10-04",34.17,36.385,33.8,36.3,29058700.0],["2022-10-05",36.17,36.23,34.65,36.13,15778900.0],["2022-10-06",36.48,37.39,35.28,36.76,17266500.0],["2022-10-07",35.71,36.008,33.01,33.95,22803600.0],["2022-10-10",32.0,32.348,30.16,31.48,26171500.0],["2022-10-11",31.448,33.685,30.81,32.33,20802800.0],["2022-10-12",32.67,32.977,31.565,32.35,14040200.0],["2022-10-13",30.95,33.18,30.33,32.5,16135000.0],["2022-10-14",33.055,33.25,28.615,28.71,22520600.0],["2022-10-17",29.81,30.84,29.4,30.7,14050600.0],["2022-10-18",32.096,32.31,30.99,31.64,13668100.0],["2022-10-19",30.91,31.76,30.57,31.5,10644900.0],["2022-10-20",31.1,32.16,30.37,30.73,10633200.0],["2022-10-21",30.39,32.0,30.09,31.92,9941800.0],["2022-10-24",31.45,31.79,29.45,31.34,11197700.0],["2022-10-25",31.325,34.75,31.325,34.49,18931400.0],["2022-10-26",34.0,35.85,33.9,34.44,11335900.0],["2022-10-27",34.37,35.22,33.9,34.5,8968100.0],["2022-10-28",34.36,35.07,34.1,34.48,8410900.0],["2022-10-31",34.28,35.995,33.97,34.97,23372500.0],["2022-11-01",36.15,36.446,33.38,33.48,10366100.0],["2022-11-02",33.51,33.755,31.46,31.52,10788300.0],["2022-11-03",31.28,33.55,31.01,32.24,8075400.0],["2022-11-04",33.43,33.5,31.1,31.99,8159200.0],["2022-11-07",32.565,32.928,31.01,31.32,7414000.0],["2022-11-08",31.45,32.84,30.35,31.85,11768900.0],["2022-11-09",31.03,31.15,27.36,28.07,28081300.0],["2022-11-10",32.885,33.52,31.13,32.96,29299900.0],["2022-11-11",33.185,34.98,31.92,34.9,21051800.0],["2022-11-14",34.39,35.15,33.204,34.38,12608900.0],["2022-11-15",34.44,35.735,33.92,35.15,19268200.0],["2022-11-16",34.355,34.49,32.85,33.32,10069200.0],["2022-11-17",32.24,32.755,31.71,32.07,7890900.0],["2022-11-18",32.65,32.69,29.81,30.34,13130200.0],["2022-11-21",29.68,30.15,28.4,28.42,13508600.0],["2022-11-22",28.58,29.47,27.85,28.94,10770200.0],["2022-11-23",29.27,30.18,28.95,29.71,9511300.0],["2022-11-25",29.64,29.64,29.1,29.53,3907600.0],["2022-11-28",29.1,29.56,28.58,28.64,7746900.0],["2022-11-29",29.15,29.49,28.665,28.85,6705700.0],["2022-11-30",29.05,32.23,29.02,32.04,18375900.0],["2022-12-01",31.965,32.6,30.3,31.48,12056800.0],["2022-12-02",30.63,31.6,30.25,31.36,8879100.0],["2022-12-05",31.01,31.345,29.435,29.53,7560400.0],["2022-12-06",29.5,29.54,27.425,27.89,13170700.0],["2022-12-07",27.75,28.227,27.27,27.94,8877300.0],["2022-12-08",28.26,28.64,27.59,28.58,9582500.0],["2022-12-09",28.35,29.275,27.245,27.29,11334500.0],["2022-12-12",26.75,26.9,25.52,25.61,19596900.0],["2022-12-13",27.2,27.96,24.63,24.96,20597300.0],["2022-12-14",24.92,25.58,24.43,24.54,14213100.0],["2022-12-15",24.03,25.06,23.86,23.97,13296000.0],["2022-12-16",23.89,24.31,22.3,22.48,58554600.0],["2022-12-19",22.53,22.74,21.85,22.03,18825200.0],["2022-12-20",21.85,22.46,21.29,21.4,15114700.0],["2022-12-21",21.575,21.61,20.73,21.03,13435000.0],["2022-12-22",20.66,20.81,18.92,19.73,24271200.0],["2022-12-23",19.765,19.77,18.522,19.14,18952000.0],["2022-12-27",18.65,18.7,17.65,17.74,21663000.0],["2022-12-28",17.75,18.26,17.45,17.74,20967700.0],["2022-12-29",18.39,19.025,18.14,18.73,22063000.0],["2022-12-30",18.25,18.578,17.915,18.43,17181800.0],["2023-01-03",18.9,18.99,17.08,17.34,25993900.0],["2023-01-04",17.2,18.06,16.56,17.71,28730200.0],["2023-01-05",17.35,17.38,16.53,16.56,24201200.0],["2023-01-06",16.09,16.655,15.84,16.4,22022300.0],["2023-01-09",16.62,17.2,16.47,16.62,21572200.0],["2023-01-10",16.82,17.37,16.02,16.45,26468300.0],["2023-01-11",16.515,17.695,16.185,17.08,33365100.0],["2023-01-12",17.25,17.78,16.48,17.58,30584200.0],["2023-01-13",16.82,16.84,15.82,16.45,42771400.0],["2023-01-17",16.675,17.28,16.371,16.93,25623600.0],["2023-01-18",17.39,17.71,16.46,16.5,22158100.0],["2023-01-19",16.232,16.36,15.28,15.79,28441500.0],["2023-01-20",15.99,16.51,15.545,16.23,23673400.0],["2023-01-23",16.48,18.38,16.44,18.1,41768300.0],["2023-01-24",17.93,18.63,17.62,18.05,22660100.0],["2023-01-25",17.41,18.765,17.12,18.69,26136500.0],["2023-01-26",19.68,19.88,18.01,18.31,32276700.0],["2023-01-27",18.22,21.44,18.14,19.83,73907100.0],["2023-01-30",19.83,19.949,18.01,18.04,34992500.0],["2023-01-31",18.09,19.43,17.772,19.4,31614400.0],["2023-02-01",19.5,20.07,18.215,19.71,36443900.0],["2023-02-02",20.44,22.09,20.32,20.88,39070000.0],["2023-02-03",19.98,21.32,19.745,19.9,27177300.0],["2023-02-06",19.8,20.36,19.61,20.22,15772600.0],["2023-02-07",20.17,20.19,18.71,19.91,28566900.0],["2023-02-08",19.49,20.38,19.45,20.08,18650900.0],["2023-02-09",20.49,20.885,19.24,19.42,18834400.0],["2023-02-10",18.94,19.16,18.55,18.85,17148500.0],["2023-02-13",18.65,19.065,18.28,18.92,13538600.0],["2023-02-14",18.57,19.64,18.18,19.49,17274200.0],["2023-02-15",18.995,21.15,18.96,21.15,27957200.0],["2023-02-16",20.79,21.68,20.32,20.68,21737700.0],["2023-02-17",20.4,20.57,19.5,20.22,16589200.0],["2023-02-21",19.675,19.93,18.97,19.08,13737700.0],["2023-02-22",19.185,19.535,18.572,19.02,16786900.0],["2023-02-23",18.89,18.93,17.5,18.18,25995900.0],["2023-02-24",17.5,17.63,16.905,17.32,20161600.0],["2023-02-27",17.76,18.63,17.6,18.45,20042500.0],["2023-02-28",18.53,19.76,18.53,19.3,36331100.0],["2023-03-01",17.65,17.68,15.56,15.76,87442100.0],["2023-03-02",15.565,16.19,15.08,15.72,41698200.0],["2023-03-03",16.02,17.48,15.72,16.92,48011300.0],["2023-03-06",17.14,17.74,16.96,17.13,32080000.0],["2023-03-07",15.925,15.94,14.61,14.64,128729000.0],["2023-03-08",14.655,15.23,14.21,15.13,76217700.0],["2023-03-09",14.89,15.26,14.441,14.53,40790600.0],["2023-03-10",14.72,14.905,14.0,14.16,42475700.0],["2023-03-13",13.801,14.11,13.12,13.73,43513000.0],["2023-03-14",14.09,14.11,13.1,13.21,36173200.0],["2023-03-15",12.911,13.392,12.795,13.03,43498100.0],["2023-03-16",13.08,13.5,12.91,13.46,30325200.0],["2023-03-17",13.21,13.32,12.8,13.01,36718200.0],["2023-03-20",12.78,13.09,12.58,13.02,30927600.0],["2023-03-21",13.18,13.74,13.13,13.61,27341300.0],["2023-03-22",13.81,13.949,13.235,13.29,23357000.0],["2023-03-23",13.5,13.99,13.41,13.71,20984200.0],["2023-03-24",13.59,13.915,13.26,13.62,17770100.0],["2023-03-27",13.8,13.84,13.21,13.31,16035400.0],["2023-03-28",13.33,13.435,12.88,12.96,16396700.0],["2023-03-29",13.32,14.44,13.18,14.24,34237300.0],["2023-03-30",14.55,14.84,14.273,14.4,24339700.0],["2023-03-31",14.54,15.68,14.41,15.48,38244700.0],["2023-04-03",15.28,15.59,14.63,15.23,26714500.0],["2023-04-04",15.28,15.795,14.73,15.38,21953000.0],["2023-04-05",15.18,15.19,14.38,14.63,19066500.0],["2023-04-06",14.57,14.81,14.31,14.47,14752500.0],["2023-04-10",14.32,14.845,14.03,14.81,14468600.0],["2023-04-11",14.98,15.085,14.65,14.74,14668600.0],["2023-04-12",15.06,15.24,14.11,14.19,23278000.0],["2023-04-13",14.4,14.485,14.19,14.37,13000500.0],["2023-04-14",13.862,13.92,13.161,13.38,36941100.0],["2023-04-17",13.39,14.115,13.34,13.73,24478200.0],["2023-04-18",13.73,13.73,13.31,13.43,19327200.0],["2023-04-19",13.0,13.08,12.66,12.82,31590500.0],["2023-04-20",12.32,12.785,12.02,12.35,32712600.0],["2023-04-21",12.365,12.38,11.88,12.25,20695000.0],["2023-04-24",12.3,12.48,12.08,12.36,14196600.0],["2023-04-25",12.19,12.275,11.96,12.0,17876600.0],["2023-04-26",12.15,12.33,11.68,12.04,22594500.0],["2023-04-27",12.17,12.78,12.08,12.67,22583400.0],["2023-04-28",12.7,12.955,12.47,12.82,18185000.0],["2023-05-01",12.805,12.83,12.37,12.65,12868700.0],["2023-05-02",12.58,12.87,12.35,12.68,13130200.0],["2023-05-03",12.68,13.115,12.56,12.81,14620000.0],["2023-05-04",12.84,13.15,12.59,12.95,13429000.0],["2023-05-05",13.14,13.63,13.095,13.41,16793100.0],["2023-05-08",13.43,14.015,13.23,13.87,23002500.0],["2023-05-09",13.35,14.085,13.12,13.86,34103300.0],["2023-05-10",15.085,15.74,14.045,14.11,66713400.0],["2023-05-11",14.21,14.575,13.72,13.84,26179600.0],["2023-05-12",13.8,13.97,12.735,12.91,31065600.0],["2023-05-15",12.59,13.54,12.55,13.44,22534000.0],["2023-05-16",13.22,13.33,12.93,13.08,13799400.0],["2023-05-17",13.08,13.455,13.0,13.41,16167300.0],["2023-05-18",13.4,13.56,13.05,13.54,13853200.0],["2023-05-19",13.52,14.3,13.29,13.47,24278000.0],["2023-05-22",13.47,14.36,13.38,14.23,20291000.0],["2023-05-23",14.04,14.76,14.0,14.2,18444200.0],["2023-05-24",13.95,14.42,13.6,14.38,19055900.0],["2023-05-25",14.27,14.66,14.14,14.57,16133200.0],["2023-05-26",14.65,15.46,14.65,15.14,26601700.0],["2023-05-30",15.6,15.66,14.435,14.87,29933800.0],["2023-05-31",14.75,15.01,14.38,14.73,49316900.0],["2023-06-01",14.43,14.94,14.02,14.58,25361800.0],["2023-06-02",15.0,15.07,14.45,14.48,20138900.0],["2023-06-05",14.59,14.67,14.025,14.34,17602000.0],["2023-06-06",14.2,14.92,14.11,14.5,22214400.0],["2023-06-07",14.7,14.755,13.81,13.82,30942800.0],["2023-06-08",13.85,14.165,13.65,14.05,17716700.0],["2023-06-09",14.26,14.86,13.83,13.87,25896700.0],["2023-06-12",14.03,14.69,13.61,14.0,33762000.0],["2023-06-13",14.22,15.46,14.095,15.25,46597700.0],["2023-06-14",15.17,15.39,14.52,14.74,34759600.0],["2023-06-15",14.48,15.575,14.39,15.24,33097500.0],["2023-06-16",15.3,16.09,14.73,14.88,92230400.0],["2023-06-20",15.24,15.83,15.06,15.7,39557100.0],["2023-06-21",15.95,16.32,14.41,14.62,49422000.0],["2023-06-22",14.4,14.65,14.02,14.15,25705600.0],["2023-06-23",13.96,14.02,13.5,13.53,23978200.0],["2023-06-26",13.59,13.97,13.38,13.45,21634500.0],["2023-06-27",13.72,13.95,13.3,13.94,27593800.0],["2023-06-28",13.9,14.87,13.82,14.64,32296400.0],["2023-06-29",14.74,16.01,14.61,16.01,48833700.0],["2023-06-30",16.22,16.75,15.78,16.66,40422800.0],["2023-07-03",17.84,19.7,17.8,19.56,79984800.0],["2023-07-05",20.705,21.05,19.435,20.43,118923400.0],["2023-07-06",20.05,21.77,19.64,21.62,98775300.0],["2023-07-07",22.89,25.63,22.6,24.7,232047300.0],["2023-07-10",25.52,26.61,23.58,25.51,174169400.0],["2023-07-11",24.81,25.74,24.31,24.85,94875300.0],["2023-07-12",25.41,26.261,23.71,25.91,107585800.0],["2023-07-13",25.82,26.89,25.18,25.52,100021300.0],["2023-07-14",25.35,25.79,24.54,24.82,55642100.0],["2023-07-17",24.01,24.58,23.24,23.99,67076000.0],["2023-07-18",23.89,25.83,23.74,24.69,66356400.0],["2023-07-19",25.38,26.03,24.645,24.83,56565000.0],["2023-07-20",24.45,26.14,23.85,25.81,79330300.0],["2023-07-21",26.5,27.16,24.32,25.27,80944800.0],["2023-07-24",25.29,26.37,24.741,25.81,59564500.0],["2023-07-25",25.98,26.56,25.19,25.35,45926600.0],["2023-07-26",25.5,27.62,25.45,27.15,73715900.0],["2023-07-27",28.04,28.06,25.885,26.05,66937600.0],["2023-07-28",26.66,27.47,26.33,26.94,48754300.0],["2023-07-31",27.01,27.78,26.61,27.64,37941600.0],["2023-08-01",27.19,27.635,26.35,27.3,40142600.0],["2023-08-02",26.42,26.48,24.84,25.91,48226700.0],["2023-08-03",25.37,27.01,25.35,26.5,31646800.0],["2023-08-04",26.83,26.83,25.18,25.26,33547700.0],["2023-08-07",25.69,25.74,23.63,24.28,38325800.0],["2023-08-08",23.78,25.249,23.6,24.8,57613400.0],["2023-08-09",24.83,25.73,22.26,22.35,84645900.0],["2023-08-10",22.66,22.9,21.51,21.91,50575800.0],["2023-08-11",21.98,21.98,21.28,21.57,31238900.0],["2023-08-14",20.9,21.8,20.52,21.56,33997000.0],["2023-08-15",21.66,21.86,20.45,20.78,31758200.0],["2023-08-16",20.375,21.45,20.2,21.04,32188400.0],["2023-08-17",21.06,21.8,20.66,20.95,34911600.0],["2023-08-18",20.25,21.17,20.18,20.78,25944000.0],["2023-08-21",20.86,21.32,20.74,21.18,21257500.0],["2023-08-22",21.38,21.47,19.77,20.08,30440100.0],["2023-08-23",19.76,20.49,19.61,20.32,17583100.0],["2023-08-24",20.2,20.265,19.48,19.64,18934000.0],["2023-08-25",19.92,20.325,19.57,20.07,17059400.0],["2023-08-28",20.3,20.74,19.98,20.53,14795200.0],["2023-08-29",20.38,22.33,20.352,22.31,33698400.0],["2023-08-30",22.09,22.92,21.98,22.88,22796300.0],["2023-08-31",23.03,23.455,22.365,22.73,26642500.0],["2023-09-01",23.0,23.755,22.46,23.31,26403000.0],["2023-09-05",23.17,23.71,23.12,23.39,18911800.0],["2023-09-06",23.25,23.42,22.501,23.26,18103700.0],["2023-09-07",22.49,23.49,22.43,23.42,18546400.0],["2023-09-08",23.4,23.74,22.76,23.1,19056000.0],["2023-09-11",23.5,23.95,22.89,23.41,26320100.0],["2023-09-12",23.21,24.46,23.06,23.58,23942100.0],["2023-09-13",23.59,23.76,23.205,23.25,15641900.0],["2023-09-14",23.25,24.17,23.19,24.11,21598400.0],["2023-09-15",24.24,24.62,23.68,24.18,38433200.0],["2023-09-18",24.03,24.421,23.41,23.71,20517500.0],["2023-09-19",23.5,23.51,21.81,22.74,33672800.0],["2023-09-20",22.96,23.42,22.38,22.4,19550800.0],["2023-09-21",21.8,22.2,21.52,21.53,20032800.0],["2023-09-22",21.6,21.93,20.58,20.59,24225700.0],["2023-09-25",20.4,21.67,20.03,21.13,24477000.0],["2023-09-26",21.5,22.67,21.1,22.26,37062100.0],["2023-09-27",22.64,23.33,21.99,23.05,31254100.0],["2023-09-28",23.02,23.24,22.23,23.08,23054300.0],["2023-09-29",23.45,24.5,23.39,24.28,35885800.0],["2023-10-02",23.93,24.87,23.37,23.66,49561600.0],["2023-10-03",23.18,23.42,21.56,21.69,42257500.0],["2023-10-04",21.73,23.74,21.583,23.69,48606000.0],["2023-10-05",21.2,21.39,18.01,18.27,189851600.0],["2023-10-06",17.725,19.0,17.65,18.92,120814400.0],["2023-10-09",18.3,18.97,17.788,18.78,51715300.0],["2023-10-10",19.35,19.98,19.11,19.64,54126000.0],["2023-10-11",19.82,20.19,19.1,19.37,41638100.0],["2023-10-12",19.36,19.89,18.72,19.33,37700400.0],["2023-10-13",19.27,19.465,18.78,19.3,29307500.0],["2023-10-16",19.2,19.79,19.13,19.66,21031100.0],["2023-10-17",19.28,20.22,19.21,19.9,34080300.0],["2023-10-18",19.71,19.73,17.9,18.09,45912200.0],["2023-10-19",17.8,17.99,17.07,17.16,41423000.0],["2023-10-20",17.02,17.39,16.622,16.72,30832900.0],["2023-10-23",16.55,17.65,16.09,17.07,30193300.0],["2023-10-24",17.3,17.65,16.99,17.43,23001800.0],["2023-10-25",17.31,17.6,16.96,17.02,21207200.0],["2023-10-26",16.95,17.01,15.88,16.17,29444900.0],["2023-10-27",16.71,16.81,15.93,16.01,23930300.0],["2023-10-30",16.06,16.25,15.29,15.72,28495600.0],["2023-10-31",15.71,16.43,15.45,16.22,42227100.0],["2023-11-01",16.25,16.299,15.89,16.13,18125400.0],["2023-11-02",16.68,17.9,16.62,17.59,42818700.0],["2023-11-03",17.95,18.435,17.63,17.71,31536000.0],["2023-11-06",18.01,18.15,16.885,17.18,29082900.0],["2023-11-07",17.13,17.53,16.76,17.42,45393300.0],["2023-11-08",18.58,18.77,16.33,17.0,121273500.0],["2023-11-09",16.88,17.37,15.325,15.33,67877300.0],["2023-11-10",15.42,15.76,15.12,15.4,48589600.0],["2023-11-13",15.35,16.38,15.28,16.19,38041900.0],["2023-11-14",16.85,17.218,16.57,16.9,43215600.0],["2023-11-15",16.57,17.75,16.25,17.24,52207500.0],["2023-11-16",17.08,17.15,15.93,16.39,36672200.0],["2023-11-17",16.48,16.95,16.3,16.7,30199500.0],["2023-11-20",16.89,17.16,16.73,16.93,23589900.0],["2023-11-21",16.7,16.99,15.715,15.72,38697300.0],["2023-11-22",15.968,16.14,15.73,15.98,20168300.0],["2023-11-24",15.98,16.47,15.78,16.43,15188400.0],["2023-11-27",16.38,16.77,16.1,16.66,24763900.0],["2023-11-28",16.71,17.43,16.17,17.42,37881900.0],["2023-11-29",17.7,18.27,17.26,17.32,47888100.0],["2023-11-30",17.5,17.59,16.69,16.76,28376600.0],["2023-12-01",16.805,18.085,16.62,18.03,39709100.0],["2023-12-04",17.76,18.25,17.51,17.74,31666400.0],["2023-12-05",17.6,18.02,17.291,17.41,23840400.0],["2023-12-06",17.65,19.42,17.4,18.38,59282800.0],["2023-12-07",18.95,19.23,18.3,19.19,37583000.0],["2023-12-08",19.04,19.55,18.62,19.04,34974800.0],["2023-12-11",19.11,19.29,18.77,18.95,17753000.0],["2023-12-12",18.91,18.91,17.75,18.21,33865500.0],["2023-12-13",18.1,19.69,17.94,19.68,46247700.0],["2023-12-14",20.315,22.535,20.3,22.43,82961200.0],["2023-12-15",22.75,22.995,21.65,22.83,59197300.0],["2023-12-18",22.6,24.17,22.52,23.8,46402300.0],["2023-12-19",23.96,24.52,23.82,24.35,37545500.0],["2023-12-20",24.05,24.565,23.15,23.18,38421000.0],["2023-12-21",23.54,24.12,23.4,23.58,27720800.0],["2023-12-22",23.73,23.787,22.8,23.21,23996800.0],["2023-12-26",23.47,24.615,23.31,23.59,30450100.0],["2023-12-27",23.8,23.82,23.14,23.73,22593300.0],["2023-12-28",23.68,24.3,23.5,23.54,25289500.0],["2023-12-29",23.6,23.93,23.1,23.46,21364500.0],["2024-01-02",21.855,21.94,20.76,21.1,49626300.0],["2024-01-03",20.53,20.66,19.66,20.32,35634500.0],["2024-01-04",19.92,20.295,19.475,19.5,28453000.0],["2024-01-05",19.38,19.9,19.0,19.08,27468400.0],["2024-01-08",19.06,19.58,18.89,19.58,18745500.0],["2024-01-09",19.58,19.759,19.16,19.25,18403000.0],["2024-01-10",19.29,19.39,18.88,19.07,14916700.0],["2024-01-11",18.88,19.12,18.281,18.79,22677600.0],["2024-01-12",18.445,18.865,17.78,18.06,29742200.0],["2024-01-16",17.72,18.02,17.075,17.82,21092800.0],["2024-01-17",17.05,17.16,16.28,16.76,45224100.0],["2024-01-18",17.0,17.01,15.36,15.74,54757100.0],["2024-01-19",15.74,15.86,15.16,15.48,38881400.0],["2024-01-22",15.54,16.81,15.42,16.03,35812400.0],["2024-01-23",16.625,16.86,15.843,16.04,32649200.0],["2024-01-24",16.345,16.49,15.25,15.34,35331500.0],["2024-01-25",15.0,15.29,14.59,15.0,38654000.0],["2024-01-26",15.13,15.48,15.04,15.29,25757700.0],["2024-01-29",15.43,16.14,15.03,16.12,37754800.0],["2024-01-30",16.0,16.31,15.65,15.66,26006300.0],["2024-01-31",15.6,16.25,15.31,15.31,31526300.0],["2024-02-01",15.54,15.76,14.97,15.53,24103600.0],["2024-02-02",15.25,15.66,15.0,15.6,24617500.0],["2024-02-05",15.3,15.35,14.73,14.94,29518400.0],["2024-02-06",15.03,15.53,14.735,15.5,27700700.0],["2024-02-07",15.64,15.765,15.11,15.17,21062500.0],["2024-02-08",15.2,16.12,15.15,16.11,58211500.0],["2024-02-09",16.57,16.84,16.27,16.68,41743400.0],["2024-02-12",15.96,16.8,15.85,16.33,37615600.0],["2024-02-13",15.56,15.58,15.035,15.38,37078800.0],["2024-02-14",15.595,15.83,15.37,15.54,23707300.0],["2024-02-15",15.6,16.55,15.57,16.35,36312600.0],["2024-02-16",16.2,16.73,16.065,16.3,25352500.0],["2024-02-20",16.198,16.5,15.46,15.89,27029100.0],["2024-02-21",15.7,16.095,15.18,15.39,50643700.0],["2024-02-22",11.98,12.25,11.06,11.45,191810400.0],["2024-02-23",10.92,11.02,10.06,10.07,123712600.0],["2024-02-26",10.21,10.92,10.05,10.7,71793300.0],["2024-02-27",10.97,11.25,10.56,11.14,62590400.0],["2024-02-28",11.04,11.54,10.77,11.3,49669900.0],["2024-02-29",11.51,11.76,11.01,11.32,48676800.0],["2024-03-01",11.2,11.59,11.01,11.35,30529400.0],["2024-03-04",10.89,11.08,10.55,10.91,50173400.0],["2024-03-05",10.73,11.195,10.64,10.93,35772100.0],["2024-03-06",10.99,11.125,10.735,11.03,25005900.0],["2024-03-07",11.58,12.74,11.045,12.51,151938500.0],["2024-03-08",13.13,13.64,12.425,12.78,108217200.0],["2024-03-11",12.87,13.52,12.555,12.69,57973700.0],["2024-03-12",12.75,12.88,11.97,12.37,39465900.0],["2024-03-13",11.95,12.37,11.645,11.71,37043000.0],["2024-03-14",11.52,11.59,10.54,10.69,60056400.0],["2024-03-15",11.01,11.289,10.874,11.04,48372700.0],["2024-03-18",11.19,11.56,10.76,11.4,39248400.0],["2024-03-19",11.16,11.38,10.97,11.26,28605100.0],["2024-03-20",11.2,11.46,10.96,11.36,32066100.0],["2024-03-21",11.4,11.42,11.08,11.17,25258600.0],["2024-03-22",11.02,11.07,10.71,10.8,29143100.0],["2024-03-25",10.66,11.13,10.36,10.65,50616100.0],["2024-03-26",10.85,11.035,10.5,10.52,33932000.0],["2024-03-27",10.64,11.07,10.48,10.99,34816200.0],["2024-03-28",10.88,11.495,10.88,10.95,43231900.0],["2024-04-01",10.99,11.13,10.78,11.09,23816100.0],["2024-04-02",10.77,10.8,10.26,10.51,43195000.0],["2024-04-03",10.46,10.8,10.37,10.54,33463200.0],["2024-04-04",10.63,10.71,10.13,10.13,42058300.0],["2024-04-05",10.11,10.365,10.01,10.1,37404400.0],["2024-04-08",10.19,10.495,10.16,10.44,28700500.0],["2024-04-09",10.45,10.69,10.39,10.63,27147100.0],["2024-04-10",10.25,10.42,10.11,10.27,30300700.0],["2024-04-11",10.25,10.3,9.38,9.57,80132300.0],["2024-04-12",9.48,9.51,9.08,9.13,57909500.0],["2024-04-15",9.12,9.17,8.32,8.4,82423900.0],["2024-04-16",8.365,8.87,8.26,8.71,51527100.0],["2024-04-17",8.75,9.01,8.73,8.74,32606900.0],["2024-04-18",8.7,9.08,8.38,8.83,30808400.0],["2024-04-19",8.66,8.89,8.57,8.63,26728600.0],["2024-04-22",8.46,8.86,8.315,8.79,35054900.0],["2024-04-23",8.72,9.24,8.685,9.04,33568600.0],["2024-04-24",9.16,9.2,8.693,8.84,34694500.0],["2024-04-25",8.62,8.71,8.46,8.52,21892100.0],["2024-04-26",8.55,9.04,8.5,9.04,28226100.0],["2024-04-29",9.21,9.41,9.02,9.38,30756600.0],["2024-04-30",9.11,9.2,8.9,8.9,23045100.0],["2024-05-01",8.85,9.55,8.84,9.21,27708000.0],["2024-05-02",9.42,10.13,9.215,9.83,54894000.0],["2024-05-03",10.13,10.408,9.9,10.07,47152000.0],["2024-05-06",10.2,10.495,10.08,10.33,30848900.0],["2024-05-07",11.14,11.215,10.07,10.25,98119500.0],["2024-05-08",9.51,10.28,9.25,10.27,67612800.0],["2024-05-09",10.25,10.47,10.04,10.22,31407500.0],["2024-05-10",10.2,10.41,9.84,9.99,32543800.0],["2024-05-13",10.04,11.19,10.025,10.9,65312700.0],["2024-05-14",11.48,12.13,11.11,11.19,60966800.0],["2024-05-15",11.06,11.14,10.14,10.2,64347700.0],["2024-05-16",10.24,10.41,10.08,10.13,34749700.0],["2024-05-17",10.07,10.51,9.89,10.5,23884000.0],["2024-05-20",10.43,10.6,10.21,10.28,21629700.0],["2024-05-21",10.24,10.35,9.98,10.05,23584300.0],["2024-05-22",10.02,10.74,9.94,10.7,37629900.0],["2024-05-23",10.55,10.55,9.89,9.95,37322200.0],["2024-05-24",10.06,10.46,10.02,10.44,25691300.0],["2024-05-28",10.44,10.675,10.31,10.42,22960300.0],["2024-05-29",10.22,10.35,9.97,10.22,19353800.0],["2024-05-30",10.3,11.229,10.255,10.97,48930900.0],["2024-05-31",10.84,11.1,10.47,10.92,39955800.0],["2024-06-03",11.128,11.42,10.64,11.4,35600500.0],["2024-06-04",11.305,11.55,11.12,11.22,26634700.0],["2024-06-05",11.26,11.51,11.091,11.45,24804600.0],["2024-06-06",11.27,11.81,11.145,11.74,28721400.0],["2024-06-07",11.51,11.9,11.35,11.52,24524500.0],["2024-06-10",11.43,11.97,11.381,11.87,23122700.0],["2024-06-11",11.76,11.9,11.52,11.83,18333600.0],["2024-06-12",12.25,12.46,11.73,11.8,35059900.0],["2024-06-13",11.83,11.89,11.07,11.11,28689800.0],["2024-06-14",10.92,11.235,10.81,10.88,21323700.0],["2024-06-17",10.88,11.105,10.65,10.96,21250300.0],["2024-06-18",10.83,11.21,10.71,11.02,20047800.0],["2024-06-20",10.77,10.868,10.28,10.33,31233700.0],["2024-06-21",10.33,10.43,10.15,10.32,31931500.0],["2024-06-24",10.32,11.13,10.31,11.01,31892100.0],["2024-06-25",11.12,12.04,11.07,11.96,61226700.0],["2024-06-26",16.33,16.35,14.17,14.74,261980400.0],["2024-06-27",13.96,14.668,13.43,14.47,96798100.0],["2024-06-28",14.49,15.12,13.21,13.42,88110300.0],["2024-07-01",13.46,14.51,13.31,13.92,74020600.0],["2024-07-02",14.27,15.18,13.95,14.89,88608900.0],["2024-07-03",14.8,15.31,14.53,14.65,52620500.0],["2024-07-05",14.58,14.86,14.03,14.79,37013100.0],["2024-07-08",14.82,15.77,14.45,15.49,56415300.0],["2024-07-09",15.5,16.17,15.35,15.71,49900600.0],["2024-07-10",15.85,16.74,15.46,16.37,55804600.0],["2024-07-11",16.76,17.23,16.33,16.76,59239100.0],["2024-07-12",16.75,18.855,16.75,18.11,97340600.0],["2024-07-15",17.76,17.94,17.02,17.5,51315400.0],["2024-07-16",17.72,18.35,17.27,17.94,43966200.0],["2024-07-17",17.495,18.49,16.94,17.19,46766400.0],["2024-07-18",17.42,17.48,16.45,16.9,36840900.0],["2024-07-19",16.5,17.025,16.33,16.75,25909000.0],["2024-07-22",17.04,17.445,16.84,17.22,25562300.0],["2024-07-23",17.11,17.56,16.55,17.5,23464300.0],["2024-07-24",16.85,16.955,16.05,16.27,38344400.0],["2024-07-25",15.99,16.9,15.85,16.25,27203600.0],["2024-07-26",16.32,16.9,16.14,16.21,21540000.0],["2024-07-29",16.3,16.55,16.005,16.3,18306700.0],["2024-07-30",16.4,16.65,16.12,16.22,20761400.0],["2024-07-31",16.36,17.05,16.34,16.41,27488600.0],["2024-08-01",16.4,16.45,14.9,15.24,31250800.0],["2024-08-02",14.52,15.01,14.26,14.72,26970000.0],["2024-08-05",12.96,15.05,12.96,14.61,38816900.0],["2024-08-06",15.12,15.15,14.51,14.8,31713700.0],["2024-08-07",13.485,14.665,13.305,13.785,49387400.0],["2024-08-08",13.9,15.338,13.8,14.72,32646800.0],["2024-08-09",14.64,14.655,13.83,13.95,24823900.0],["2024-08-12",13.97,14.0,13.35,13.39,25841500.0],["2024-08-13",13.51,13.865,13.405,13.54,24632100.0],["2024-08-14",13.58,13.77,13.2,13.25,16869600.0],["2024-08-15",13.03,14.13,12.92,13.76,38490900.0],["2024-08-16",13.55,13.77,13.01,13.21,37750200.0],["2024-08-19",13.33,13.59,13.14,13.53,21051300.0],["2024-08-20",13.49,13.69,13.19,13.2,23709800.0],["2024-08-21",13.31,13.35,12.85,13.07,24317300.0],["2024-08-22",13.16,13.21,12.77,12.81,20573300.0],["2024-08-23",12.92,14.08,12.89,13.96,39766900.0],["2024-08-26",13.95,14.72,13.72,14.36,33109800.0],["2024-08-27",14.35,14.55,13.94,14.48,20302300.0],["2024-08-28",14.42,14.51,13.59,13.83,28459100.0],["2024-08-29",13.99,14.64,13.93,14.09,20853200.0],["2024-08-30",14.2,14.34,13.77,14.13,22865400.0],["2024-09-03",13.94,13.98,13.125,13.15,21395100.0],["2024-09-04",13.11,13.8,13.01,13.28,18070200.0],["2024-09-05",13.4,13.96,13.28,13.74,20258900.0],["2024-09-06",13.75,14.065,13.08,13.23,25712800.0],["2024-09-09",13.29,13.695,13.01,13.08,21409800.0],["2024-09-10",13.1,13.49,12.81,13.23,24465200.0],["2024-09-11",13.21,13.99,12.96,13.93,27551100.0],["2024-09-12",13.77,13.97,13.51,13.72,16401400.0],["2024-09-13",13.83,14.08,13.39,13.5,23786600.0],["2024-09-16",13.37,13.59,13.19,13.2,18831300.0],["2024-09-17",13.479,13.54,13.05,13.1,18816800.0],["2024-09-18",13.14,13.595,12.82,12.9,30971200.0],["2024-09-19",13.35,13.65,13.09,13.15,29977400.0],["2024-09-20",13.14,13.15,11.65,11.71,77632800.0],["2024-09-23",11.85,12.18,11.41,11.91,35701000.0],["2024-09-24",12.05,12.12,11.73,11.84,32304400.0],["2024-09-25",11.43,11.6,10.98,11.03,53125000.0],["2024-09-26",11.2,11.35,10.95,11.17,38408200.0],["2024-09-27",11.42,11.84,11.34,11.6,35828100.0],["2024-09-30",11.37,11.54,11.14,11.22,27646300.0],["2024-10-01",11.2,11.21,10.43,10.44,50162000.0],["2024-10-02",10.3,10.8,10.3,10.64,29933000.0],["2024-10-03",10.45,10.8,10.44,10.78,21102700.0],["2024-10-04",10.05,10.47,9.825,10.44,76581600.0],["2024-10-07",10.38,10.57,10.25,10.49,29217100.0],["2024-10-08",10.42,10.76,10.33,10.47,22441900.0],["2024-10-09",10.47,10.94,10.37,10.42,35090500.0],["2024-10-10",10.36,10.515,10.18,10.26,24184400.0],["2024-10-11",10.08,10.57,10.08,10.5,24732700.0],["2024-10-14",10.35,10.55,10.26,10.35,20180400.0],["2024-10-15",10.28,10.47,10.1,10.15,22528400.0],["2024-10-16",10.2,10.29,10.11,10.24,17753000.0],["2024-10-17",10.15,10.27,9.93,10.12,27876200.0],["2024-10-18",10.17,10.265,10.01,10.04,18480900.0],["2024-10-21",10.05,10.17,9.96,10.03,17320000.0],["2024-10-22",10.07,10.53,10.005,10.49,25223600.0],["2024-10-23",10.42,10.58,10.01,10.16,21311300.0],["2024-10-24",10.39,10.83,10.26,10.43,33208400.0],["2024-10-25",10.42,10.63,10.33,10.45,22770900.0],["2024-10-28",10.54,11.115,10.54,10.86,31831700.0],["2024-10-29",10.71,10.89,10.28,10.47,23459900.0],["2024-10-30",10.33,10.58,10.28,10.39,19962400.0],["2024-10-31",10.38,10.589,10.01,10.1,25679400.0],["2024-11-01",10.21,10.44,10.13,10.18,20118900.0],["2024-11-04",10.28,10.549,10.25,10.29,20363100.0],["2024-11-05",10.29,10.62,10.171,10.59,18141200.0],["2024-11-06",10.1,10.24,9.5,9.71,69491200.0],["2024-11-07",9.95,10.24,9.81,10.05,57094100.0],["2024-11-08",10.12,10.72,9.83,10.59,58725000.0],["2024-11-11",10.67,11.25,10.25,11.04,46358500.0],["2024-11-12",10.835,10.87,10.5,10.58,32265800.0],["2024-11-13",11.75,13.1,11.46,12.03,119810200.0],["2024-11-14",11.98,11.99,10.22,10.31,80485000.0],["2024-11-15",10.07,10.07,9.55,10.06,79212600.0],["2024-11-18",10.05,10.72,9.85,10.07,51529300.0],["2024-11-19",10.065,10.318,9.9,10.17,33654300.0],["2024-11-20",10.09,10.47,9.91,10.05,24955400.0],["2024-11-21",10.02,10.39,9.92,10.02,35472300.0],["2024-11-22",10.03,10.57,10.0,10.24,30576400.0],["2024-11-25",10.52,11.84,10.48,11.6,90465300.0],["2024-11-26",12.24,12.27,11.22,11.55,81743600.0],["2024-11-27",11.745,12.45,11.62,12.22,49064100.0],["2024-11-29",12.23,12.63,11.93,12.23,26168000.0],["2024-12-02",12.27,12.47,11.515,11.87,40288500.0],["2024-12-03",11.68,12.039,11.55,11.88,22966500.0],["2024-12-04",11.83,12.28,11.71,11.96,26924900.0],["2024-12-05",12.085,12.85,12.05,12.34,44397900.0],["2024-12-06",12.61,13.52,12.5,13.0,46944500.0],["2024-12-09",13.535,14.99,13.42,14.45,77982900.0],["2024-12-10",14.48,14.51,13.77,14.06,36388500.0],["2024-12-11",14.21,14.33,13.23,13.76,37842800.0],["2024-12-12",13.7,14.31,13.48,14.2,32741800.0],["2024-12-13",14.02,14.41,13.752,14.37,32046000.0],["2024-12-16",14.11,15.49,13.88,15.34,56008800.0],["2024-12-17",15.345,15.46,14.58,14.7,30935800.0],["2024-12-18",14.48,14.53,12.8,13.06,56880100.0],["2024-12-19",13.47,13.75,12.8,13.06,38905300.0],["2024-12-20",12.94,14.17,12.73,13.83,41955200.0],["2024-12-23",13.8,14.22,13.71,13.75,20009800.0],["2024-12-24",13.82,14.37,13.74,14.06,15903800.0],["2024-12-26",13.93,14.35,13.69,14.04,18967300.0],["2024-12-27",13.92,14.1,13.31,13.65,21598000.0],["2024-12-30",13.35,13.65,13.02,13.58,18630100.0],["2024-12-31",13.725,14.72,13.29,13.3,40649100.0],["2025-01-02",13.35,13.79,12.76,13.25,30449400.0],["2025-01-03",13.91,16.65,13.71,16.49,124581800.0],["2025-01-06",16.465,16.64,15.53,15.715,58377100.0],["2025-01-07",15.93,16.345,14.81,14.95,35938000.0],["2025-01-08",14.565,14.76,13.98,14.21,33065300.0],["2025-01-10",14.0,14.155,13.76,13.85,23209000.0],["2025-01-13",13.54,13.63,13.01,13.49,28042700.0],["2025-01-14",13.87,14.12,13.08,13.34,30031800.0],["2025-01-15",13.895,14.21,13.745,13.94,28674500.0],["2025-01-16",14.03,14.66,13.95,14.44,38996400.0],["2025-01-17",14.675,15.34,14.19,14.21,65184000.0],["2025-01-21",13.84,14.06,12.99,13.29,44540100.0],["2025-01-22",13.1,13.14,12.66,12.69,35488200.0],["2025-01-23",12.6,12.77,12.17,12.49,39181600.0],["2025-01-24",12.71,13.19,12.48,12.77,31519400.0],["2025-01-27",12.79,13.56,12.69,12.85,32343300.0],["2025-01-28",12.88,12.89,12.41,12.71,23184600.0],["2025-01-29",12.34,12.61,12.22,12.42,21378100.0],["2025-01-30",12.57,12.81,12.34,12.51,17914700.0],["2025-01-31",12.45,12.99,12.38,12.56,20333600.0],["2025-02-03",12.02,12.555,11.89,12.39,21909900.0],["2025-02-04",12.35,12.98,12.31,12.87,18953000.0],["2025-02-05",12.81,13.075,12.715,12.77,13827200.0],["2025-02-06",12.88,13.22,12.65,12.8,21519500.0],["2025-02-07",12.82,12.861,12.405,12.48,16701800.0],["2025-02-10",12.66,13.09,12.55,12.99,22456300.0],["2025-02-11",12.79,12.94,12.36,12.44,25126200.0],["2025-02-12",12.325,12.73,12.25,12.48,21507200.0],["2025-02-13",12.67,13.33,12.578,13.3,27587500.0],["2025-02-14",13.475,14.19,13.47,14.03,33953000.0],["2025-02-18",13.78,14.45,13.54,14.44,39963200.0],["2025-02-19",14.33,14.41,13.8,13.93,28841200.0],["2025-02-20",13.93,14.05,13.28,13.61,53113600.0],["2025-02-21",12.71,13.36,12.55,12.97,70455100.0],["2025-02-24",12.495,12.72,11.71,11.96,56949900.0],["2025-02-25",11.93,12.185,11.38,11.45,36379100.0],["2025-02-26",11.52,12.02,11.33,11.4,29864400.0],["2025-02-27",11.5,12.26,11.44,11.6,31121300.0],["2025-02-28",11.57,12.105,11.32,11.84,30926800.0],["2025-03-03",12.0,12.42,11.39,11.51,27909700.0],["2025-03-04",11.15,11.58,10.85,11.26,31774700.0],["2025-03-05",11.4,11.49,11.06,11.42,19063300.0],["2025-03-06",10.97,11.35,10.94,11.03,23164800.0],["2025-03-07",10.9,11.26,10.66,11.17,27898100.0],["2025-03-10",10.97,11.63,10.79,10.96,29226300.0],["2025-03-11",10.98,11.09,10.48,10.79,25110900.0],["2025-03-12",11.065,11.33,10.865,11.06,22142000.0],["2025-03-13",11.0,11.09,10.54,10.61,25293800.0],["2025-03-14",10.735,10.805,10.58,10.75,19902000.0],["2025-03-17",10.75,11.145,10.735,11.02,22395400.0],["2025-03-18",11.0,11.735,10.96,11.2,32767000.0],["2025-03-19",11.24,11.69,11.21,11.36,20744300.0],["2025-03-20",11.075,11.18,10.83,10.88,29439100.0],["2025-03-21",10.8,11.62,10.715,11.6,36684600.0],["2025-03-24",11.835,12.26,11.74,12.19,33462400.0],["2025-03-25",12.2,12.37,11.87,12.36,22158000.0],["2025-03-26",12.56,12.665,11.95,12.1,27753600.0],["2025-03-27",12.14,13.3,12.03,13.02,62257100.0],["2025-03-28",12.995,13.04,12.17,12.41,35943500.0],["2025-03-31",12.03,12.59,11.685,12.45,29697100.0],["2025-04-01",12.465,13.49,12.405,13.28,45477400.0],["2025-04-02",12.81,13.0,12.21,12.49,54692600.0],["2025-04-03",11.775,12.4,11.44,11.53,38259500.0],["2025-04-04",11.23,11.37,10.36,11.21,34797900.0],["2025-04-07",10.57,11.975,10.47,11.21,40512200.0],["2025-04-08",11.551,12.175,10.555,10.8,41876000.0],["2025-04-09",10.78,11.98,10.67,11.77,43372900.0],["2025-04-10",11.475,11.68,10.94,11.46,25430700.0],["2025-04-11",11.41,11.49,10.93,11.47,22906900.0],["2025-04-14",11.64,12.11,11.52,12.03,26872000.0],["2025-04-15",11.9,12.1,11.65,11.91,21002700.0],["2025-04-16",11.64,12.145,11.17,11.49,33313100.0],["2025-04-17",11.53,11.69,11.345,11.6,16103300.0],["2025-04-21",11.485,11.55,10.85,11.15,24615700.0],["2025-04-22",11.32,11.74,11.25,11.36,23025700.0],["2025-04-23",11.77,12.24,11.77,11.8,27987800.0],["2025-04-24",11.87,12.271,11.71,12.09,19788600.0],["2025-04-25",12.035,12.65,12.02,12.62,24483100.0],["2025-04-28",12.76,13.32,12.75,13.19,33541000.0],["2025-04-29",13.15,13.35,12.93,13.3,18419200.0],["2025-04-30",12.89,13.81,12.73,13.66,48760500.0],["2025-05-01",13.72,14.16,13.7,13.76,31917000.0],["2025-05-02",14.05,14.05,13.61,13.83,27224000.0],["2025-05-05",13.7,13.75,13.13,13.55,25460100.0],["2025-05-06",13.38,13.725,13.234,13.5,35961300.0],["2025-05-07",13.45,13.82,12.52,12.72,56926300.0],["2025-05-08",12.92,13.97,12.845,13.68,50103700.0],["2025-05-09",13.71,14.69,13.65,14.26,50580800.0],["2025-05-12",14.82,14.98,14.52,14.64,35622500.0],["2025-05-13",14.72,15.15,14.61,14.87,35004700.0],["2025-05-14",14.655,15.03,14.215,14.82,47996500.0],["2025-05-15",14.64,15.56,14.61,15.3,55059200.0],["2025-05-16",15.38,15.83,15.35,15.81,32231900.0],["2025-05-19",15.44,16.43,15.245,16.29,43922000.0],["2025-05-20",16.31,17.15,16.22,16.92,63759100.0],["2025-05-21",16.71,17.08,16.025,16.34,46878400.0],["2025-05-22",16.19,16.35,15.73,15.91,28115800.0],["2025-05-23",15.61,15.87,15.4,15.63,21795000.0],["2025-05-27",15.94,15.98,14.87,15.37,36961400.0],["2025-05-28",15.4,15.8,15.325,15.48,23048100.0],["2025-05-29",15.67,15.69,14.96,15.005,25175200.0],["2025-05-30",14.965,14.98,14.41,14.53,40113300.0],["2025-06-02",14.4,14.5,13.845,14.1,27357400.0],["2025-06-03",14.19,14.68,14.19,14.37,22945600.0],["2025-06-04",14.37,14.53,13.87,14.01,26241100.0],["2025-06-05",14.025,14.27,13.613,13.78,34888200.0],["2025-06-06",13.915,14.135,13.69,14.0,24451500.0],["2025-06-09",14.15,14.55,13.995,14.4,27172700.0],["2025-06-10",14.59,14.735,14.27,14.4,19586300.0],["2025-06-11",14.605,14.8,14.065,14.2,20827200.0],["2025-06-12",13.98,14.13,13.88,13.91,14829200.0],["2025-06-13",13.575,13.74,13.35,13.42,26990400.0],["2025-06-16",13.63,14.14,13.45,13.76,26498600.0],["2025-06-17",13.475,13.69,13.26,13.39,21409600.0],["2025-06-18",13.44,13.91,13.36,13.77,15930900.0],["2025-06-20",13.93,14.03,13.385,13.57,28260200.0],["2025-06-23",13.53,13.93,13.43,13.65,22204000.0],["2025-06-24",13.835,13.98,13.69,13.81,17736500.0],["2025-06-25",13.885,13.91,13.532,13.76,14584900.0],["2025-06-26",13.79,14.14,13.66,13.91,17763100.0],["2025-06-27",13.945,13.951,13.38,13.6,27501900.0],["2025-06-30",13.6,13.825,13.56,13.74,18768700.0],["2025-07-01",13.545,13.55,12.97,13.47,30282100.0],["2025-07-02",13.3,13.33,12.83,12.87,42320400.0],["2025-07-03",12.97,13.455,12.89,13.07,21513400.0],["2025-07-07",12.88,12.92,12.444,12.75,34462300.0],["2025-07-08",12.79,13.37,12.78,13.13,28302900.0],["2025-07-09",13.19,13.32,13.06,13.2,16207100.0],["2025-07-10",13.215,13.495,13.195,13.32,20665200.0],["2025-07-11",13.18,13.44,13.0,13.03,21163700.0],["2025-07-14",12.851,12.88,12.55,12.75,28208300.0],["2025-07-15",12.8,13.03,12.62,12.63,27878300.0],["2025-07-16",12.7,12.7,11.96,12.39,41553000.0],["2025-07-17",12.74,13.49,12.69,12.9,52110700.0],["2025-07-18",13.03,13.86,12.8,13.7,48648400.0],["2025-07-21",13.915,14.15,13.62,13.7,35627000.0],["2025-07-22",13.65,14.51,13.62,14.12,45193500.0],["2025-07-23",14.21,14.24,13.77,14.02,38372200.0],["2025-07-24",13.785,13.89,13.41,13.82,39294600.0],["2025-07-25",13.89,14.47,13.801,14.01,51134500.0],["2025-07-28",14.045,14.07,13.71,13.78,22639700.0],["2025-07-29",13.77,13.83,13.055,13.06,38882200.0],["2025-07-30",13.11,13.18,12.85,13.03,37652100.0],["2025-07-31",12.995,13.13,12.8,12.87,37911500.0],["2025-08-01",12.65,12.7,12.31,12.38,42548400.0],["2025-08-04",12.56,12.84,12.35,12.41,45497100.0],["2025-08-05",12.48,12.52,12.062,12.15,67997400.0],["2025-08-06",11.675,12.26,11.57,11.64,67072700.0],["2025-08-07",11.77,12.19,11.715,12.07,33230100.0],["2025-08-08",12.08,12.285,11.78,11.79,31601200.0],["2025-08-11",11.88,12.33,11.83,11.93,40349800.0],["2025-08-12",12.08,12.105,11.58,11.97,33584100.0],["2025-08-13",12.0,12.345,11.905,12.28,25094800.0],["2025-08-14",12.065,12.21,11.79,12.06,38053200.0],["2025-08-15",12.03,12.45,12.01,12.24,51961800.0],["2025-08-18",12.28,12.48,12.07,12.41,38394400.0],["2025-08-19",12.45,12.5,12.07,12.25,48702000.0],["2025-08-20",12.175,12.325,11.88,12.07,45077400.0],["2025-08-21",12.04,12.15,11.84,12.12,42737000.0],["2025-08-22",12.17,13.11,12.16,13.09,64603100.0],["2025-08-25",13.05,13.49,12.91,13.11,46841300.0],["2025-08-26",13.11,13.26,12.84,13.21,53099500.0],["2025-08-27",13.25,13.5,13.135,13.22,38969800.0],["2025-08-28",13.34,13.66,13.09,13.64,31625800.0],["2025-08-29",13.65,13.885,13.31,13.57,39634100.0],["2025-09-02",13.3,13.95,12.98,13.87,51257800.0],["2025-09-03",13.9,15.03,13.85,14.44,77654700.0],["2025-09-04",14.36,14.37,13.38,13.7,82734000.0],["2025-09-05",13.74,14.57,13.66,14.21,87135100.0],["2025-09-08",14.235,14.325,13.82,13.99,54560700.0],["2025-09-09",14.0,14.2,13.685,13.94,30599700.0],["2025-09-10",13.94,14.27,13.73,13.91,32445400.0],["2025-09-11",13.97,14.63,13.95,13.97,40471700.0],["2025-09-12",14.0,14.04,12.57,13.46,67199600.0],["2025-09-15",13.63,13.77,13.38,13.6,30818500.0],["2025-09-16",13.77,14.65,13.73,14.32,62422900.0],["2025-09-17",14.385,14.63,13.96,14.11,47865900.0],["2025-09-18",14.29,14.94,14.074,14.68,48669500.0],["2025-09-19",14.72,14.77,14.02,14.38,68671900.0],["2025-09-22",14.305,15.43,14.11,15.24,74244700.0],["2025-09-23",15.245,15.7,14.99,15.53,53832600.0],["2025-09-24",15.51,15.95,15.064,15.79,50644500.0],["2025-09-25",15.5,16.05,15.14,15.74,44793600.0],["2025-09-26",15.81,16.17,15.57,15.59,36800700.0],["2025-09-29",15.75,15.79,15.0,15.25,46005200.0],["2025-09-30",15.25,15.51,14.55,14.68,48572400.0],["2025-10-01",14.785,15.06,14.59,14.61,27345900.0],["2025-10-02",14.13,14.15,13.21,13.53,75952400.0],["2025-10-03",13.525,13.73,13.22,13.65,45879700.0],["2025-10-06",13.73,13.9,13.46,13.5,29514100.0],["2025-10-07",13.53,13.72,13.23,13.26,31711000.0],["2025-10-08",13.28,13.4,13.05,13.13,26798600.0],["2025-10-09",13.08,13.17,12.86,13.09,27776400.0],["2025-10-10",13.12,13.2,12.67,12.8,25834700.0],["2025-10-13",12.99,13.12,12.8,13.06,21988800.0],["2025-10-14",12.86,13.27,12.61,13.12,25298100.0],["2025-10-15",13.25,13.638,13.185,13.41,36082900.0],["2025-10-16",13.42,13.42,12.81,12.91,28327500.0],["2025-10-17",12.9,13.215,12.87,13.03,24003800.0],["2025-10-20",12.8,13.15,12.66,13.08,35626600.0],["2025-10-21",13.07,13.56,12.9,13.2,27959900.0],["2025-10-22",13.09,13.25,12.72,12.92,41848600.0],["2025-10-23",12.77,13.19,12.71,13.09,26000500.0],["2025-10-24",13.215,13.27,12.935,12.98,28316100.0],["2025-10-27",13.17,13.665,12.97,13.41,48280800.0],["2025-10-28",13.41,13.63,13.21,13.5,41866300.0],["2025-10-29",13.5,13.88,13.45,13.71,34922200.0],["2025-10-30",13.55,13.58,12.99,12.99,39850400.0],["2025-10-31",13.08,13.59,12.895,13.57,44821400.0],["2025-11-03",13.55,13.59,13.155,13.19,38765500.0],["2025-11-04",12.96,12.98,12.39,12.5,55207800.0],["2025-11-05",13.335,15.85,13.26,15.42,197650600.0],["2025-11-06",15.26,15.61,14.48,15.22,88735300.0],["2025-11-07",15.06,15.375,14.25,15.23,65782100.0],["2025-11-10",15.54,16.75,15.01,16.41,104369900.0],["2025-11-11",16.38,18.13,16.2,18.02,109217400.0],["2025-11-12",17.555,17.71,16.4,17.52,72372100.0],["2025-11-13",17.24,17.71,16.21,16.39,58775100.0],["2025-11-14",15.7,15.87,15.07,15.11,60069200.0],["2025-11-17",15.01,15.24,14.53,14.87,58303200.0],["2025-11-18",14.68,15.33,14.4,14.99,40761500.0],["2025-11-19",14.83,14.93,14.33,14.72,51911000.0],["2025-11-20",14.935,15.63,14.59,14.66,45539400.0],["2025-11-21",14.735,15.12,13.95,14.86,40498600.0],["2025-11-24",15.03,15.25,14.68,15.17,42345100.0],["2025-11-25",15.115,15.665,14.895,15.56,30087700.0],["2025-11-26",15.61,16.48,15.507,16.18,35451200.0],["2025-11-28",16.39,17.055,16.26,16.86,18543000.0],["2025-12-01",16.55,17.79,16.512,17.16,43381000.0],["2025-12-02",17.23,17.67,17.04,17.23,34438900.0],["2025-12-03",17.2,17.9,16.9,17.53,31993600.0],["2025-12-04",17.61,18.17,17.37,18.06,39172100.0],["2025-12-05",18.08,18.6,17.91,17.95,40574600.0],["2025-12-08",17.565,17.71,17.04,17.61,41828700.0],["2025-12-09",17.47,17.795,17.37,17.71,21450700.0],["2025-12-10",17.63,18.41,17.455,17.5,48017200.0],["2025-12-11",17.415,17.415,15.73,16.43,97129800.0],["2025-12-12",16.82,19.6,16.73,18.42,103734200.0],["2025-12-15",18.61,19.58,18.37,18.7,64341000.0],["2025-12-16",18.63,18.97,17.64,17.9,46207200.0],["2025-12-17",18.1,18.41,17.6,17.63,32172700.0],["2025-12-18",18.26,20.33,18.26,20.28,67245400.0],["2025-12-19",20.31,22.64,20.31,22.45,106165100.0],["2025-12-22",22.47,22.69,21.625,21.75,38448500.0],["2025-12-23",21.69,21.7,20.69,21.18,38763700.0],["2025-12-24",21.11,21.485,20.83,21.13,10629600.0],["2025-12-26",21.22,21.55,20.77,20.9,20503000.0],["2025-12-29",20.64,21.04,20.33,20.67,20707600.0],["2025-12-30",20.68,20.68,19.28,19.59,38607700.0],["2025-12-31",19.62,19.915,19.3,19.71,21573800.0],["2026-01-02",19.78,20.71,18.9,19.41,42740200.0],["2026-01-05",19.47,20.0,19.16,19.59,31071500.0],["2026-01-06",19.64,20.1,18.88,19.53,34687800.0],["2026-01-07",19.46,20.58,18.69,20.06,42136800.0],["2026-01-08",19.905,20.95,19.7,19.89,36672600.0],["2026-01-09",19.945,20.17,19.035,19.22,32467400.0],["2026-01-12",18.725,19.445,18.53,19.15,29279100.0],["2026-01-13",19.1,19.15,18.645,18.85,24788400.0],["2026-01-14",18.245,18.25,17.065,17.5,53011100.0],["2026-01-15",17.48,17.57,16.875,17.06,29245400.0],["2026-01-16",17.195,17.24,16.58,16.67,26925000.0],["2026-01-20",16.225,16.3,15.86,16.16,29808100.0],["2026-01-21",16.42,16.66,16.1,16.47,23601500.0],["2026-01-22",16.53,16.98,16.22,16.32,20350000.0],["2026-01-23",16.33,16.35,15.77,15.95,20442100.0],["2026-01-26",15.821,15.88,15.56,15.75,17863800.0],["2026-01-27",15.815,15.815,15.115,15.27,21218500.0],["2026-01-28",15.43,15.495,15.13,15.2,19042100.0],["2026-01-29",15.335,15.555,14.862,15.17,23475000.0],["2026-01-30",15.1,15.27,14.5,14.75,25350700.0],["2026-02-02",14.695,14.75,14.39,14.44,19269300.0],["2026-02-03",14.45,14.8,13.92,14.41,25673300.0],["2026-02-04",14.56,14.625,14.1,14.37,23370800.0],["2026-02-05",14.11,14.34,13.58,13.73,29469100.0],["2026-02-06",13.835,14.99,13.82,14.8,31308200.0],["2026-02-09",14.82,15.095,14.33,14.69,31858800.0],["2026-02-10",14.93,15.595,14.84,14.96,37616400.0],["2026-02-11",15.16,15.24,14.315,14.76,27135500.0],["2026-02-12",14.76,14.83,13.94,14.0,38024300.0],["2026-02-13",17.77,18.48,16.4,17.73,127927300.0],["2026-02-17",17.39,17.66,16.38,16.47,55972100.0],["2026-02-18",16.495,17.086,16.073,16.15,30101700.0],["2026-02-19",15.93,15.96,15.07,15.59,28703600.0],["2026-02-20",15.335,15.42,15.01,15.27,20860500.0],["2026-02-23",15.085,15.355,14.695,14.96,17459800.0],["2026-02-24",15.095,15.35,14.735,15.12,21025300.0],["2026-02-25",15.3,15.705,15.18,15.25,19283200.0],["2026-02-26",15.18,15.77,15.13,15.61,23469700.0],["2026-02-27",15.34,15.54,14.91,15.33,34214300.0],["2026-03-02",15.0,15.22,14.7,15.01,20187700.0],["2026-03-03",14.73,15.6,14.56,15.1,25283000.0],["2026-03-04",14.98,15.335,14.835,14.92,23847600.0],["2026-03-05",14.615,15.28,14.55,15.19,27696900.0],["2026-03-06",14.82,15.62,14.8,15.37,24930200.0],["2026-03-09",15.115,15.97,15.052,15.87,25666200.0],["2026-03-10",16.7,17.555,16.5,16.54,51139300.0],["2026-03-11",16.545,16.87,16.135,16.65,21360700.0],["2026-03-12",16.6,16.79,15.24,15.3,37373900.0],["2026-03-13",15.27,15.555,14.81,14.86,30983100.0],["2026-03-16",15.035,15.45,14.85,15.33,25041500.0],["2026-03-17",15.31,16.07,15.29,15.82,22536900.0],["2026-03-18",15.65,16.038,15.5,15.53,19144700.0],["2026-03-19",16.56,17.12,15.545,16.12,78928100.0],["2026-03-20",15.96,16.05,14.81,14.91,51016900.0],["2026-03-23",15.35,16.32,15.31,15.77,37348000.0],["2026-03-24",15.472,16.13,15.365,16.1,19443600.0],["2026-03-25",16.26,16.52,15.545,15.62,20330900.0],["2026-03-26",15.42,15.7,15.13,15.21,16862800.0],["2026-03-27",15.18,15.235,14.7,14.77,22351500.0],["2026-03-30",14.9,14.993,14.24,14.49,19715400.0],["2026-03-31",14.56,15.16,14.43,15.05,24085900.0],["2026-04-01",15.535,15.82,14.87,14.94,22177900.0],["2026-04-02",14.94,15.48,14.62,15.4,20720100.0],["2026-04-06",15.39,15.69,14.9,15.29,22766800.0],["2026-04-07",15.1,15.2,14.425,14.69,27778900.0],["2026-04-08",15.49,15.62,14.865,15.14,31904800.0],["2026-04-09",15.04,15.43,14.865,15.24,16625000.0],["2026-04-10",15.37,15.87,15.3,15.43,19334300.0],["2026-04-13",15.4,15.99,15.25,15.9,22415800.0],["2026-04-14",16.32,16.71,15.8,15.99,29182500.0],["2026-04-15",16.01,16.49,15.905,16.41,23475200.0],["2026-04-16",16.64,17.035,16.37,16.89,29131700.0],["2026-04-17",17.115,17.775,17.09,17.23,32234700.0],["2026-04-20",17.03,17.15,16.76,16.92,19620300.0],["2026-04-21",17.07,17.485,16.845,17.15,21364000.0],["2026-04-22",17.4,18.07,17.255,17.74,26160200.0],["2026-04-23",17.51,17.78,16.72,16.95,24269300.0],["2026-04-24",16.95,17.07,16.26,16.52,23800400.0],["2026-04-27",16.52,16.995,16.5,16.72,21176000.0],["2026-04-28",16.49,16.535,15.96,16.14,16286300.0],["2026-04-29",16.0,16.14,15.875,16.06,16223600.0],["2026-04-30",16.22,16.685,15.88,16.4,31193600.0],["2026-05-01",15.575,16.025,15.01,15.02,53434700.0],["2026-05-04",15.16,15.16,14.39,14.51,48844400.0],["2026-05-05",14.65,15.07,14.48,14.6,28211000.0],["2026-05-06",14.68,14.785,14.42,14.48,24738800.0],["2026-05-07",14.582,14.64,14.115,14.18,26127600.0],["2026-05-08",14.27,14.345,13.84,14.22,31623100.0],["2026-05-11",14.12,14.345,14.0,14.08,26215700.0],["2026-05-12",14.01,14.19,13.64,13.95,22253000.0],["2026-05-13",13.91,14.68,13.87,14.27,29255400.0],["2026-05-14",14.25,14.83,14.195,14.52,21303700.0],["2026-05-15",14.05,14.145,13.66,13.79,42196700.0],["2026-05-18",13.77,13.79,13.14,13.35,29544100.0],["2026-05-19",13.23,13.255,12.65,12.9,41231800.0],["2026-05-20",13.07,13.78,12.774,13.73,44632400.0],["2026-05-21",13.63,14.25,13.56,14.15,25002800.0],["2026-05-22",14.165,14.4,14.075,14.22,27073400.0],["2026-05-26",14.355,14.699,14.155,14.39,22915400.0],["2026-05-27",14.45,14.86,14.45,14.7,23273900.0],["2026-05-28",14.61,15.27,14.49,15.2,23145700.0],["2026-05-29",15.23,16.6,15.11,16.3,59451500.0],["2026-06-01",16.14,17.2,15.9,16.95,43483500.0],["2026-06-02",16.99,17.69,16.67,17.29,39250200.0],["2026-06-03",17.06,18.43,16.915,18.27,51857200.0],["2026-06-04",17.97,18.55,17.75,18.12,35162000.0],["2026-06-05",17.96,18.0,16.235,16.35,35945400.0],["2026-06-08",16.71,17.6,16.37,16.84,22634400.0],["2026-06-09",16.86,16.92,15.24,15.73,39837500.0],["2026-06-10",15.672,15.8,14.645,14.76,25074600.0],["2026-06-11",14.73,15.64,14.482,15.54,29012100.0],["2026-06-12",15.675,16.775,15.435,16.76,31778500.0],["2026-06-15",17.03,17.095,16.54,16.68,20193200.0],["2026-06-16",16.535,16.56,15.73,15.93,25457700.0],["2026-06-17",15.995,16.945,15.97,16.26,34148200.0],["2026-06-18",16.455,16.606,16.03,16.52,31711700.0],["2026-06-22",16.34,16.36,15.075,15.1,27347500.0],["2026-06-23",14.97,15.295,14.81,14.89,24290300.0],["2026-06-24",14.87,15.26,14.355,14.64,23138200.0],["2026-06-25",14.64,14.88,14.35,14.86,26739700.0],["2026-06-26",14.565,15.72,14.54,15.63,42591500.0],["2026-06-29",15.795,16.88,15.57,16.81,38775800.0],["2026-06-30",16.605,17.55,16.39,17.35,31373700.0],["2026-07-01",17.28,17.8,17.07,17.18,26987000.0],["2026-07-02",17.975,19.79,17.81,18.63,78267200.0],["2026-07-06",18.55,20.2,18.39,20.14,42698236.231435],["2026-07-07",17.672,18.09,16.38,16.49,91649467.479747],["2026-07-08",15.67,16.79,15.4307,16.66,110837778.992247],["2026-07-09",16.532,18.23,16.38,18.12,84101037.451564],["2026-07-10",18.44,18.79,17.48,17.48,40152524.444582],["2026-07-13",17.5,17.795,17.05,17.31,24336666.424504],["2026-07-14",17.35,17.65,16.7,17.5,30727226.737206],["2026-07-15",17.81,18.785,17.675,17.8,29220466.919505],["2026-07-16",17.7,17.77,16.59,17.09,41035756.209974],["2026-07-17",16.69,17.495,16.49,17.455,28876568.409081],["2026-07-20",17.52,17.99,17.065,17.24,15857201.846958],["2026-07-21",17.38,17.775,17.13,17.76,25537288.611785],["2026-07-22",17.59,17.94,16.99,17.18,21151440.525024],["2026-07-23",16.96,17.02,16.36,16.46,29994228.676977],["2026-07-24",16.52,16.605,15.68,15.84,27397968.342206],["2026-07-27",16.44,16.79,16.25,16.48,35078062.957229],["2026-07-28",16.257,16.72,15.88,16.69,16054893.514873],["2026-07-29",16.7,16.93,16.14,16.33,18375854.225257],["2026-07-30",16.57,16.89,16.155,16.83,26222946.293271],["2026-07-31",16.97,17.18,15.145,15.22,54377571.218303],["2026-08-03",15.4,15.785,15.1,15.355,22206976.878825],["2026-08-04",15.63,15.95,15.47,15.76,23313114.344693],["2026-08-05",15.625,15.69,15.3,15.56,17625299.701243],["2026-08-06",15.39,15.87,15.3,15.38,13717088.740717],["2026-08-07",15.64,16.165,15.58,16,17628250.43155],["2026-08-10",16.13,16.365,15.91,15.985,5962696.898641],["2026-08-11",16.46,16.49,15.94,16.36,15396447.071809],["2026-08-12",16.54,16.59,15.86,15.93,14699590.840131],["2026-08-13",15.86,16.12,15.72,15.82,12113199.992886],["2026-08-14",15.81,15.9,15.32,15.36,17151658.08807]]}