{"t":"FLNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-10-28",33.5,35.95,32.0,35.0,18628300.0],["2021-10-29",35.0,36.64,34.26,35.57,2742000.0],["2021-11-01",35.57,37.2,34.26,36.95,1949400.0],["2021-11-02",37.14,37.82,34.86,35.43,1837200.0],["2021-11-03",35.16,36.42,34.625,35.81,3567800.0],["2021-11-04",36.23,36.82,34.305,34.5,953400.0],["2021-11-05",34.8,35.38,33.5,34.34,762900.0],["2021-11-08",35.88,37.65,35.48,36.06,1593900.0],["2021-11-09",36.2,37.15,35.25,36.44,561600.0],["2021-11-10",36.69,36.84,33.58,34.16,1159500.0],["2021-11-11",34.61,37.43,34.18,37.24,872300.0],["2021-11-12",37.24,39.29,37.01,37.52,526600.0],["2021-11-15",38.13,39.4,37.38,37.61,524000.0],["2021-11-16",37.6,37.97,36.29,36.51,528400.0],["2021-11-17",36.83,37.65,35.51,35.82,531800.0],["2021-11-18",35.82,36.99,34.43,35.0,644300.0],["2021-11-19",35.0,36.37,34.65,35.8,579400.0],["2021-11-22",37.71,38.87,36.21,36.46,1545900.0],["2021-11-23",36.46,38.0,36.14,36.53,2139600.0],["2021-11-24",37.17,37.25,35.448,35.97,598100.0],["2021-11-26",35.05,35.255,33.8,34.37,431200.0],["2021-11-29",35.0,35.09,33.091,34.08,677800.0],["2021-11-30",35.63,35.785,31.59,31.69,1430700.0],["2021-12-01",32.69,36.0,32.62,33.19,1404500.0],["2021-12-02",33.3,35.551,32.75,33.74,775000.0],["2021-12-03",33.76,34.88,30.245,31.03,826600.0],["2021-12-06",31.05,32.62,27.48,32.57,1389200.0],["2021-12-07",33.57,34.23,31.02,31.85,937200.0],["2021-12-08",31.69,32.03,31.13,31.62,872900.0],["2021-12-09",30.3,32.24,29.75,31.32,1438300.0],["2021-12-10",31.32,32.84,30.96,32.16,861500.0],["2021-12-13",32.2,33.472,31.67,32.7,778200.0],["2021-12-14",32.31,33.62,30.34,30.54,662000.0],["2021-12-15",30.57,31.46,29.55,31.24,908900.0],["2021-12-16",31.51,34.47,29.8,30.38,1139100.0],["2021-12-17",30.01,30.61,28.25,30.05,5110400.0],["2021-12-20",29.43,29.93,28.4,29.71,724500.0],["2021-12-21",30.93,32.43,30.93,31.92,832400.0],["2021-12-22",31.91,32.96,31.11,32.9,1207300.0],["2021-12-23",33.21,35.6,33.04,35.37,734900.0],["2021-12-27",35.17,35.57,34.19,35.09,364900.0],["2021-12-28",34.99,36.5,34.86,36.02,672500.0],["2021-12-29",35.97,36.18,33.31,33.5,859300.0],["2021-12-30",33.4,35.58,33.31,34.39,1607100.0],["2021-12-31",34.39,36.39,34.27,35.56,370200.0],["2022-01-03",35.91,36.705,34.57,34.87,583600.0],["2022-01-04",35.29,35.81,34.27,34.85,589000.0],["2022-01-05",34.76,35.07,29.575,30.23,1343800.0],["2022-01-06",30.17,30.43,27.65,28.06,2183700.0],["2022-01-07",28.46,28.67,27.2,27.4,1057100.0],["2022-01-10",27.28,27.28,25.06,26.05,990600.0],["2022-01-11",26.06,27.597,25.59,26.92,976400.0],["2022-01-12",27.32,27.55,25.39,25.82,577600.0],["2022-01-13",27.0,27.47,24.52,24.6,740600.0],["2022-01-14",24.18,24.73,22.13,24.2,1200800.0],["2022-01-18",23.51,24.515,22.89,23.49,1077800.0],["2022-01-19",24.16,24.74,21.82,21.93,775300.0],["2022-01-20",22.62,23.625,21.27,21.37,847700.0],["2022-01-21",20.81,21.355,19.46,20.13,1440800.0],["2022-01-24",19.34,20.75,18.425,20.66,1424500.0],["2022-01-25",20.14,21.05,19.7,20.79,1230300.0],["2022-01-26",21.14,21.84,19.75,19.96,1044400.0],["2022-01-27",20.28,21.005,17.5,17.56,1210700.0],["2022-01-28",17.41,17.41,15.58,17.03,1614300.0],["2022-01-31",17.04,19.06,17.04,18.7,2322600.0],["2022-02-01",18.88,19.64,18.46,19.16,1421200.0],["2022-02-02",19.55,19.98,17.655,17.85,1537800.0],["2022-02-03",17.69,17.69,15.35,15.61,1644800.0],["2022-02-04",15.41,16.17,15.23,15.47,1634100.0],["2022-02-07",15.5,16.57,15.43,15.97,1708700.0],["2022-02-08",15.97,16.63,15.36,15.61,895000.0],["2022-02-09",16.41,17.66,16.41,16.67,2151100.0],["2022-02-10",15.5,16.65,13.441,15.21,2640500.0],["2022-02-11",14.64,16.0,12.82,13.34,3030800.0],["2022-02-14",13.17,13.17,12.4,12.74,1928400.0],["2022-02-15",13.29,14.11,12.86,13.47,2297000.0],["2022-02-16",13.75,13.94,13.22,13.59,1468700.0],["2022-02-17",14.07,14.64,12.82,13.08,1182600.0],["2022-02-18",13.21,13.29,11.95,12.16,1345000.0],["2022-02-22",11.99,12.39,11.07,11.18,1541900.0],["2022-02-23",11.66,11.68,10.745,10.83,1346600.0],["2022-02-24",10.34,12.52,10.24,12.48,2805500.0],["2022-02-25",12.5,12.79,11.45,12.07,2727300.0],["2022-02-28",12.36,13.56,12.28,13.53,1939400.0],["2022-03-01",13.53,13.82,12.06,12.18,1436500.0],["2022-03-02",12.16,12.478,11.11,11.74,1938800.0],["2022-03-03",11.73,11.84,10.7,10.77,980700.0],["2022-03-04",10.79,11.03,9.93,10.04,949400.0],["2022-03-07",10.19,10.66,9.82,9.85,1687700.0],["2022-03-08",10.15,11.69,9.9,11.3,1925200.0],["2022-03-09",11.5,12.74,11.5,11.93,2287300.0],["2022-03-10",11.93,12.33,11.38,12.18,1120600.0],["2022-03-11",12.34,12.96,10.84,10.88,899400.0],["2022-03-14",10.76,11.11,10.08,10.26,1270200.0],["2022-03-15",10.26,11.41,10.15,11.33,1758800.0],["2022-03-16",11.6,12.82,11.56,12.55,1301600.0],["2022-03-17",12.39,14.09,12.14,13.59,1213100.0],["2022-03-18",13.35,14.23,13.18,14.17,2666900.0],["2022-03-21",14.07,14.72,13.77,14.17,1794900.0],["2022-03-22",14.2,14.76,14.01,14.24,883100.0],["2022-03-23",13.89,13.94,13.08,13.58,902200.0],["2022-03-24",13.91,15.02,13.0,13.82,1610800.0],["2022-03-25",13.95,14.277,12.67,13.13,1218200.0],["2022-03-28",13.17,13.6,12.52,13.05,813300.0],["2022-03-29",13.29,14.1,13.24,13.91,1098400.0],["2022-03-30",13.77,14.419,13.27,13.34,1894800.0],["2022-03-31",13.29,13.67,12.77,13.11,931700.0],["2022-04-01",13.36,13.99,13.17,13.62,947200.0],["2022-04-04",13.79,14.49,13.68,14.44,2132500.0],["2022-04-05",14.57,15.17,13.06,13.14,2903600.0],["2022-04-06",12.77,12.84,11.8,12.14,2025600.0],["2022-04-07",11.99,12.34,11.58,12.15,1220100.0],["2022-04-08",12.04,12.26,11.49,11.54,2195700.0],["2022-04-11",11.16,11.22,10.38,10.59,3573000.0],["2022-04-12",10.95,11.16,10.03,10.24,2005200.0],["2022-04-13",10.23,10.7,9.72,10.67,1972900.0],["2022-04-14",10.67,11.02,10.04,10.07,1457000.0],["2022-04-18",10.08,10.13,9.65,10.09,1013500.0],["2022-04-19",10.01,10.97,10.0,10.8,1155300.0],["2022-04-20",10.92,10.94,10.085,10.11,1073000.0],["2022-04-21",10.24,10.383,9.17,9.38,1586600.0],["2022-04-22",9.34,9.675,9.11,9.39,1111000.0],["2022-04-25",9.1,9.602,8.95,9.48,1281000.0],["2022-04-26",9.48,9.66,8.82,8.87,1543300.0],["2022-04-27",8.92,9.31,8.84,9.1,1440200.0],["2022-04-28",9.31,9.58,8.59,9.45,2516500.0],["2022-04-29",9.42,9.97,9.17,9.17,934200.0],["2022-05-02",9.26,9.49,8.81,9.36,923600.0],["2022-05-03",9.32,10.06,9.2,9.73,1064100.0],["2022-05-04",10.06,10.915,9.77,10.86,1452200.0],["2022-05-05",10.84,10.899,9.85,10.08,1098900.0],["2022-05-06",10.05,10.517,9.51,10.39,1180000.0],["2022-05-09",9.98,10.2,8.88,8.95,1427300.0],["2022-05-10",9.25,9.615,7.771,8.24,1886200.0],["2022-05-11",8.16,8.16,7.05,7.09,1811300.0],["2022-05-12",7.1,7.2,4.96,6.31,6999700.0],["2022-05-13",6.55,7.52,6.39,7.3,3318100.0],["2022-05-16",7.22,7.85,7.05,7.66,1815900.0],["2022-05-17",8.02,8.73,7.95,8.62,1328200.0],["2022-05-18",8.22,8.92,8.03,8.1,1250500.0],["2022-05-19",8.12,9.31,8.12,9.12,1671000.0],["2022-05-20",9.68,9.68,8.44,8.95,1837600.0],["2022-05-23",9.05,9.3,8.47,9.29,915500.0],["2022-05-24",9.02,9.1,8.48,8.56,1000900.0],["2022-05-25",8.46,9.545,8.43,9.46,889600.0],["2022-05-26",9.47,9.88,9.3,9.36,1058200.0],["2022-05-27",9.49,10.0,9.48,9.99,829300.0],["2022-05-31",10.14,10.36,9.6,9.8,1094000.0],["2022-06-01",9.83,10.48,9.7,9.75,974000.0],["2022-06-02",9.76,10.33,9.75,10.2,1054000.0],["2022-06-03",10.12,10.82,10.05,10.8,888900.0],["2022-06-06",11.78,12.66,11.33,11.47,1676700.0],["2022-06-07",11.13,11.49,9.82,10.4,2976300.0],["2022-06-08",10.61,10.95,10.135,10.4,1348300.0],["2022-06-09",10.33,10.586,9.67,9.7,939500.0],["2022-06-10",9.35,9.725,9.16,9.34,743900.0],["2022-06-13",8.8,9.02,8.47,8.78,1063700.0],["2022-06-14",8.8,9.2,8.41,8.54,1007700.0],["2022-06-15",8.62,9.523,8.55,9.32,1029800.0],["2022-06-16",8.94,9.08,8.12,8.37,1337100.0],["2022-06-17",8.48,9.52,8.48,9.26,1276700.0],["2022-06-21",9.53,10.28,9.51,9.78,1235900.0],["2022-06-22",9.4,9.89,9.37,9.6,767300.0],["2022-06-23",9.76,10.2,9.525,9.95,789700.0],["2022-06-24",10.02,10.465,9.16,9.19,4877000.0],["2022-06-27",9.34,9.42,8.82,9.17,1557400.0],["2022-06-28",9.31,9.8,9.18,9.38,1054400.0],["2022-06-29",9.54,9.54,8.715,8.89,1512500.0],["2022-06-30",8.6,9.66,8.55,9.48,1221500.0],["2022-07-01",9.45,9.64,8.9,9.0,797100.0],["2022-07-05",8.94,9.21,8.11,9.2,1690500.0],["2022-07-06",9.2,9.52,8.93,9.29,2102400.0],["2022-07-07",9.37,10.3,9.37,10.26,1106200.0],["2022-07-08",10.09,11.24,9.95,11.19,1171600.0],["2022-07-11",11.01,11.19,10.243,10.37,915100.0],["2022-07-12",10.37,10.62,9.965,10.12,598500.0],["2022-07-13",9.94,10.33,9.6,9.85,613300.0],["2022-07-14",9.55,9.82,9.28,9.77,601700.0],["2022-07-15",9.39,9.41,8.65,9.25,1173200.0],["2022-07-18",9.39,10.59,9.39,10.22,934200.0],["2022-07-19",10.34,10.82,10.34,10.56,712800.0],["2022-07-20",10.78,11.31,10.471,11.05,841300.0],["2022-07-21",10.99,11.31,10.78,11.11,586100.0],["2022-07-22",11.13,11.13,10.03,10.2,809500.0],["2022-07-25",10.41,10.61,9.91,10.27,540700.0],["2022-07-26",10.13,10.13,9.51,9.55,683500.0],["2022-07-27",9.89,10.1,9.6,10.01,589800.0],["2022-07-28",11.19,12.73,11.19,12.63,1822400.0],["2022-07-29",13.06,14.12,12.63,13.74,1758700.0],["2022-08-01",13.5,13.87,13.2,13.6,1120200.0],["2022-08-02",13.27,14.14,13.2,13.84,1096300.0],["2022-08-03",13.85,14.465,13.35,14.43,781600.0],["2022-08-04",14.49,16.02,14.42,15.99,1009900.0],["2022-08-05",15.88,16.939,15.46,16.58,1448100.0],["2022-08-08",17.67,19.09,16.56,16.79,2504500.0],["2022-08-09",16.06,17.54,15.52,15.89,2334000.0],["2022-08-10",16.67,17.51,16.545,17.43,1151700.0],["2022-08-11",17.94,18.46,16.54,16.76,1345000.0],["2022-08-12",17.11,18.495,16.56,18.12,1268600.0],["2022-08-15",17.95,18.9,17.58,17.86,1563500.0],["2022-08-16",16.76,17.98,16.56,17.32,1877300.0],["2022-08-17",17.26,17.985,16.51,17.21,1701600.0],["2022-08-18",16.87,17.7,16.66,17.55,1437600.0],["2022-08-19",16.79,17.0,15.81,16.4,1282400.0],["2022-08-22",16.37,16.74,15.83,16.46,1412000.0],["2022-08-23",16.65,17.7,16.605,17.5,1882100.0],["2022-08-24",17.6,20.115,17.58,19.71,1570800.0],["2022-08-25",20.23,20.74,19.7,20.65,1403100.0],["2022-08-26",20.67,21.09,19.13,19.49,1267500.0],["2022-08-29",18.66,20.06,18.66,19.18,951200.0],["2022-08-30",19.45,20.045,18.56,18.81,630200.0],["2022-08-31",18.9,20.105,18.53,19.95,1038100.0],["2022-09-01",19.5,19.51,16.91,18.03,1426600.0],["2022-09-02",18.5,18.81,17.42,18.09,1176800.0],["2022-09-06",18.25,18.5,17.18,18.2,905900.0],["2022-09-07",18.03,19.495,18.03,19.4,886900.0],["2022-09-08",19.15,19.6,18.56,18.82,850300.0],["2022-09-09",19.15,19.27,18.41,18.7,527800.0],["2022-09-12",18.69,19.0,18.13,18.92,808800.0],["2022-09-13",17.84,18.65,17.51,18.31,892100.0],["2022-09-14",18.5,19.27,17.541,19.25,1205100.0],["2022-09-15",19.2,20.16,18.87,19.17,1585300.0],["2022-09-16",18.32,18.93,17.95,18.24,1064400.0],["2022-09-19",18.0,18.96,17.76,18.58,823000.0],["2022-09-20",18.58,18.75,17.32,17.36,972200.0],["2022-09-21",17.59,18.36,17.28,17.55,897600.0],["2022-09-22",17.72,17.72,15.265,15.56,1413400.0],["2022-09-23",14.97,15.22,14.325,14.65,1887500.0],["2022-09-26",14.57,15.39,14.17,14.38,759900.0],["2022-09-27",14.83,14.98,14.08,14.45,985300.0],["2022-09-28",14.48,15.13,14.16,14.85,677200.0],["2022-09-29",14.68,14.68,13.8,14.3,1334800.0],["2022-09-30",14.43,15.28,14.31,14.59,895600.0],["2022-10-03",14.67,15.635,14.605,15.57,660100.0],["2022-10-04",16.17,16.71,16.1,16.61,692700.0],["2022-10-05",16.19,16.35,15.055,16.09,638800.0],["2022-10-06",16.14,16.787,15.15,15.25,575200.0],["2022-10-07",14.79,15.045,14.13,14.4,602300.0],["2022-10-10",14.38,14.58,13.87,14.38,600500.0],["2022-10-11",14.2,14.56,13.43,14.35,558800.0],["2022-10-12",14.31,14.48,13.36,13.73,343800.0],["2022-10-13",13.22,13.98,12.89,13.74,703300.0],["2022-10-14",13.91,14.31,13.21,13.47,506300.0],["2022-10-17",13.85,14.44,13.765,14.13,508000.0],["2022-10-18",14.83,15.04,13.86,14.06,557800.0],["2022-10-19",13.97,14.06,13.43,13.84,437700.0],["2022-10-20",13.66,13.66,12.03,12.37,994300.0],["2022-10-21",12.33,12.86,11.895,12.76,642700.0],["2022-10-24",12.72,12.93,12.21,12.69,467800.0],["2022-10-25",12.62,14.18,12.62,13.91,842400.0],["2022-10-26",14.0,15.33,14.0,14.52,777100.0],["2022-10-27",14.56,15.11,14.31,14.49,493000.0],["2022-10-28",14.055,14.84,13.77,14.6,341300.0],["2022-10-31",14.66,15.225,14.25,14.93,471200.0],["2022-11-01",15.15,15.69,14.75,14.9,503900.0],["2022-11-02",14.78,14.885,13.69,13.94,677300.0],["2022-11-03",13.83,14.93,13.83,14.24,538700.0],["2022-11-04",14.93,14.93,13.28,13.72,596100.0],["2022-11-07",13.84,14.07,12.6,12.94,796600.0],["2022-11-08",13.06,13.76,12.94,13.49,467500.0],["2022-11-09",13.3,13.99,13.19,13.35,429900.0],["2022-11-10",14.35,16.26,14.21,15.55,1191800.0],["2022-11-11",15.84,16.125,15.02,15.03,679100.0],["2022-11-14",14.95,15.66,14.31,15.46,638700.0],["2022-11-15",16.03,16.75,15.93,16.45,909400.0],["2022-11-16",16.31,16.5,15.44,16.13,565900.0],["2022-11-17",15.46,16.19,14.91,16.02,364700.0],["2022-11-18",16.49,16.62,15.25,15.69,566200.0],["2022-11-21",15.38,15.5,14.4,14.75,566300.0],["2022-11-22",14.8,15.05,14.448,15.01,474700.0],["2022-11-23",15.25,17.42,15.14,17.29,899400.0],["2022-11-25",17.26,18.76,17.26,18.56,501500.0],["2022-11-28",18.22,18.37,16.03,16.43,921500.0],["2022-11-29",16.35,17.7,16.02,16.29,814500.0],["2022-11-30",16.51,17.84,16.22,17.18,1358800.0],["2022-12-01",17.32,17.39,15.43,15.88,1082000.0],["2022-12-02",15.7,17.188,15.5,16.92,897800.0],["2022-12-05",16.95,17.07,16.07,16.09,775900.0],["2022-12-06",16.09,16.19,14.02,14.55,1189200.0],["2022-12-07",14.4,15.765,14.33,14.99,677400.0],["2022-12-08",15.09,16.315,14.91,15.3,819800.0],["2022-12-09",15.14,16.25,15.14,15.9,644500.0],["2022-12-12",16.08,17.65,16.06,17.2,1432200.0],["2022-12-13",19.01,23.375,19.01,21.73,4754300.0],["2022-12-14",21.89,22.66,21.45,22.1,2262600.0],["2022-12-15",21.85,22.85,20.29,20.93,1786400.0],["2022-12-16",20.61,21.09,19.31,19.93,2118600.0],["2022-12-19",20.0,21.58,18.91,19.42,1631400.0],["2022-12-20",19.04,20.9,18.531,19.63,1546300.0],["2022-12-21",19.74,20.21,18.64,19.03,851300.0],["2022-12-22",18.78,18.99,17.25,17.9,1103900.0],["2022-12-23",18.0,18.05,16.88,17.07,789300.0],["2022-12-27",17.07,17.205,15.71,15.74,1054400.0],["2022-12-28",15.75,15.92,15.2,15.47,822500.0],["2022-12-29",15.71,17.32,15.656,17.05,1524800.0],["2022-12-30",16.7,17.2,16.4,17.15,679700.0],["2023-01-03",17.72,18.19,16.205,16.21,855700.0],["2023-01-04",16.49,17.095,16.02,16.26,670600.0],["2023-01-05",16.07,16.245,15.85,15.9,924800.0],["2023-01-06",16.1,16.56,15.55,16.43,581700.0],["2023-01-09",16.86,19.24,16.86,18.42,1355800.0],["2023-01-10",18.34,19.985,18.145,19.83,1336300.0],["2023-01-11",19.89,21.4,19.89,21.35,1373500.0],["2023-01-12",21.54,22.07,20.61,21.86,1219100.0],["2023-01-13",21.43,22.73,21.2,22.08,1104500.0],["2023-01-17",21.94,22.07,21.22,21.44,799700.0],["2023-01-18",22.07,22.79,21.33,21.53,1034100.0],["2023-01-19",20.811,21.19,19.77,20.9,1174600.0],["2023-01-20",21.24,23.18,20.74,22.54,1503300.0],["2023-01-23",22.77,24.93,22.62,24.91,1756500.0],["2023-01-24",24.38,24.49,22.415,23.1,1908800.0],["2023-01-25",21.85,22.4,20.1,22.26,1682200.0],["2023-01-26",23.07,23.1,21.0,21.175,1036000.0],["2023-01-27",21.01,23.25,20.538,22.76,1201100.0],["2023-01-30",22.06,24.535,21.54,23.46,1907100.0],["2023-01-31",23.71,24.31,22.96,24.14,937000.0],["2023-02-01",24.14,24.83,23.53,24.38,1810600.0],["2023-02-02",24.9,25.49,22.091,22.58,2012000.0],["2023-02-03",21.95,22.94,21.19,21.69,1903900.0],["2023-02-06",21.24,22.09,20.81,21.95,1084000.0],["2023-02-07",21.97,22.5,21.355,22.32,981400.0],["2023-02-08",22.41,23.65,22.05,22.1,1435200.0],["2023-02-09",24.8,26.78,23.11,24.26,3740700.0],["2023-02-10",23.414,23.65,21.51,21.96,1620700.0],["2023-02-13",22.13,23.475,21.4,21.83,1320700.0],["2023-02-14",21.57,22.36,20.05,22.22,1795500.0],["2023-02-15",22.26,23.8,21.79,23.25,1099000.0],["2023-02-16",22.48,22.615,21.28,21.38,931400.0],["2023-02-17",21.0,21.1,20.05,20.37,1292100.0],["2023-02-21",20.0,20.75,18.64,18.69,1475600.0],["2023-02-22",18.67,19.25,18.44,19.16,728200.0],["2023-02-23",19.74,19.95,18.965,19.38,664800.0],["2023-02-24",18.58,19.01,18.366,18.74,680800.0],["2023-02-27",19.07,19.31,18.39,19.15,755600.0],["2023-02-28",19.02,19.18,18.5,18.67,554200.0],["2023-03-01",19.2,19.49,18.73,19.4,854300.0],["2023-03-02",19.07,19.39,18.42,19.2,760700.0],["2023-03-03",19.21,20.97,18.5,20.59,1091900.0],["2023-03-06",20.74,21.61,20.57,20.74,846500.0],["2023-03-07",20.66,21.15,19.91,20.54,602700.0],["2023-03-08",20.56,20.6,19.67,20.36,440100.0],["2023-03-09",20.49,21.12,19.47,19.55,723200.0],["2023-03-10",19.22,19.4,17.65,18.08,1225200.0],["2023-03-13",17.6,18.76,17.0,18.13,1149600.0],["2023-03-14",18.98,19.3,17.01,17.25,1168700.0],["2023-03-15",16.82,17.164,16.2,16.5,1502600.0],["2023-03-16",16.21,16.79,15.94,16.33,1109800.0],["2023-03-17",16.11,16.12,14.7,15.26,2330400.0],["2023-03-20",15.4,16.08,15.15,15.56,1035600.0],["2023-03-21",16.1,17.59,16.02,17.3,1428300.0],["2023-03-22",17.3,17.61,16.54,16.56,917700.0],["2023-03-23",16.88,17.44,15.6,16.07,1025200.0],["2023-03-24",16.01,16.18,15.35,16.15,573200.0],["2023-03-27",16.38,16.38,15.55,15.98,595400.0],["2023-03-28",15.98,16.23,15.73,15.84,427600.0],["2023-03-29",16.03,16.53,15.33,16.25,1041800.0],["2023-03-30",17.95,19.6,17.7,18.64,3169300.0],["2023-03-31",19.38,21.57,19.345,20.25,2856600.0],["2023-04-03",20.11,20.54,18.56,19.21,1861700.0],["2023-04-04",19.53,20.12,18.68,19.87,1537700.0],["2023-04-05",20.77,20.99,18.19,19.19,1963800.0],["2023-04-06",19.61,20.44,19.115,20.17,1844700.0],["2023-04-10",19.94,20.19,19.09,19.81,945400.0],["2023-04-11",20.06,21.1,19.62,21.05,1492600.0],["2023-04-12",21.68,22.34,20.96,21.14,1387600.0],["2023-04-13",21.59,22.249,21.39,21.78,866400.0],["2023-04-14",21.85,22.21,20.92,21.35,1031700.0],["2023-04-17",20.91,21.41,20.54,20.89,725300.0],["2023-04-18",21.1,21.49,20.48,20.79,747100.0],["2023-04-19",20.41,20.62,19.87,20.18,433900.0],["2023-04-20",19.56,20.52,19.38,20.49,1096900.0],["2023-04-21",20.38,20.47,19.775,20.13,581100.0],["2023-04-24",20.05,20.38,19.5,20.25,434700.0],["2023-04-25",19.83,19.83,19.01,19.09,956000.0],["2023-04-26",18.99,19.05,17.46,17.69,976900.0],["2023-04-27",17.98,18.56,17.79,18.1,1018100.0],["2023-04-28",18.12,18.4,17.7,18.06,897900.0],["2023-05-01",17.88,17.88,17.01,17.4,755400.0],["2023-05-02",17.01,17.34,16.575,16.94,1019900.0],["2023-05-03",16.81,17.35,16.15,16.69,1137500.0],["2023-05-04",16.59,16.64,15.82,16.45,1183900.0],["2023-05-05",16.93,18.5,16.93,17.93,1634400.0],["2023-05-08",18.16,19.17,18.0,18.84,1440200.0],["2023-05-09",18.72,20.06,18.5,19.75,1277900.0],["2023-05-10",20.23,20.86,19.78,20.01,1438900.0],["2023-05-11",22.15,23.519,19.7,21.37,3416500.0],["2023-05-12",22.0,24.02,21.33,22.5,2309400.0],["2023-05-15",22.97,24.77,22.425,24.74,2402700.0],["2023-05-16",24.35,24.45,22.53,22.64,2101400.0],["2023-05-17",23.19,24.43,22.593,23.51,1400400.0],["2023-05-18",23.42,23.43,22.12,22.45,892000.0],["2023-05-19",22.82,22.949,21.47,21.74,950500.0],["2023-05-22",21.97,23.297,21.775,22.81,1050400.0],["2023-05-23",22.44,23.53,22.29,22.89,925200.0],["2023-05-24",22.42,22.59,21.5,22.54,856700.0],["2023-05-25",22.77,23.249,21.97,22.22,727600.0],["2023-05-26",22.2,23.195,21.73,23.11,775600.0],["2023-05-30",23.5,25.28,23.5,24.5,1464600.0],["2023-05-31",24.18,24.98,23.21,24.8,1272700.0],["2023-06-01",24.59,24.93,23.64,24.2,1528700.0],["2023-06-02",24.96,24.99,23.1,23.57,1495600.0],["2023-06-05",23.86,25.709,23.68,24.6,1899000.0],["2023-06-06",24.54,27.28,24.4,26.87,2456400.0],["2023-06-07",27.04,27.4,25.18,25.66,1870400.0],["2023-06-08",26.0,26.56,25.28,25.33,1097600.0],["2023-06-09",25.79,26.72,25.2,25.74,1090100.0],["2023-06-12",26.32,27.62,25.4,27.45,1665000.0],["2023-06-13",27.96,29.55,27.9,28.84,2267200.0],["2023-06-14",28.68,29.24,26.73,27.42,1978000.0],["2023-06-15",26.7,27.97,26.52,27.21,1349300.0],["2023-06-16",27.29,27.31,25.96,26.03,1527700.0],["2023-06-20",26.05,26.781,25.77,26.46,1324300.0],["2023-06-21",26.46,26.46,25.81,25.98,1328800.0],["2023-06-22",25.76,25.87,25.4,25.76,1612700.0],["2023-06-23",24.91,25.02,23.46,23.88,1995000.0],["2023-06-26",23.79,24.34,23.155,23.19,966100.0],["2023-06-27",23.46,24.94,22.85,24.67,1708500.0],["2023-06-28",24.5,26.17,24.45,25.76,1446500.0],["2023-06-29",25.76,27.13,25.76,26.48,1405700.0],["2023-06-30",27.065,27.14,25.92,26.64,1150400.0],["2023-07-03",26.68,27.38,25.55,26.15,669700.0],["2023-07-05",25.99,26.1,24.882,25.46,862700.0],["2023-07-06",24.87,25.3,23.91,24.37,1152400.0],["2023-07-07",24.49,25.255,24.31,24.38,839100.0],["2023-07-10",24.27,25.97,24.05,25.6,1368400.0],["2023-07-11",25.62,25.74,24.565,25.63,985100.0],["2023-07-12",26.14,27.64,25.75,27.25,1301300.0],["2023-07-13",27.78,29.29,27.7,28.63,1804100.0],["2023-07-14",28.61,29.285,27.42,27.7,790700.0],["2023-07-17",27.84,29.98,27.59,29.11,1357600.0],["2023-07-18",29.21,31.2,29.21,31.13,1564300.0],["2023-07-19",30.96,31.32,29.69,30.16,1251300.0],["2023-07-20",29.98,30.04,28.72,29.73,844400.0],["2023-07-21",29.87,30.12,28.52,28.87,969400.0],["2023-07-24",29.0,29.32,28.23,28.48,692300.0],["2023-07-25",28.18,28.64,27.73,28.07,700400.0],["2023-07-26",27.68,28.541,27.55,28.07,528500.0],["2023-07-27",28.85,29.82,27.25,27.76,1148300.0],["2023-07-28",28.2,28.47,27.24,27.33,947400.0],["2023-07-31",27.63,29.39,27.63,29.24,957100.0],["2023-08-01",28.67,29.245,28.421,28.85,556100.0],["2023-08-02",27.8,27.92,26.91,27.63,1242900.0],["2023-08-03",27.4,28.71,27.33,28.36,864100.0],["2023-08-04",28.63,29.37,28.19,28.41,1202300.0],["2023-08-07",28.48,28.53,26.28,27.15,1320100.0],["2023-08-08",26.32,27.74,26.1,27.62,1073000.0],["2023-08-09",27.69,28.17,27.15,27.74,1605600.0],["2023-08-10",29.36,30.19,25.19,26.02,3311200.0],["2023-08-11",26.0,26.28,24.08,24.97,2323900.0],["2023-08-14",24.34,24.38,23.24,24.12,1554600.0],["2023-08-15",23.93,24.627,23.16,24.34,1406000.0],["2023-08-16",24.1,24.795,22.65,22.67,1042500.0],["2023-08-17",22.65,22.65,21.19,21.28,1716400.0],["2023-08-18",20.96,22.99,20.51,22.83,1568200.0],["2023-08-21",22.98,23.43,22.38,22.61,1392200.0],["2023-08-22",22.77,23.36,22.25,23.16,1493200.0],["2023-08-23",23.31,24.71,23.06,23.91,1454700.0],["2023-08-24",24.01,24.465,22.97,23.17,1013500.0],["2023-08-25",23.51,24.225,23.24,23.77,913500.0],["2023-08-28",23.98,24.33,23.82,23.96,658100.0],["2023-08-29",23.84,26.25,23.39,26.07,1139700.0],["2023-08-30",26.59,27.19,26.13,26.36,1023300.0],["2023-08-31",26.57,27.11,26.3,26.35,1088900.0],["2023-09-01",26.82,27.65,26.55,27.54,820200.0],["2023-09-05",27.45,28.14,27.27,27.34,1203300.0],["2023-09-06",27.17,27.34,26.38,26.79,997300.0],["2023-09-07",26.05,26.36,25.102,26.18,961300.0],["2023-09-08",27.1,27.14,25.64,26.48,824800.0],["2023-09-11",26.73,26.98,25.11,25.43,1783600.0],["2023-09-12",25.0,26.305,24.82,25.79,937500.0],["2023-09-13",25.68,26.29,25.04,25.2,798900.0],["2023-09-14",25.44,26.21,25.18,25.44,1024700.0],["2023-09-15",25.58,25.95,24.72,25.24,1187600.0],["2023-09-18",25.2,25.3,24.33,24.36,706200.0],["2023-09-19",24.08,24.99,23.9,23.95,843500.0],["2023-09-20",24.08,24.39,23.61,23.69,663600.0],["2023-09-21",22.93,23.15,22.15,22.23,1394300.0],["2023-09-22",22.35,22.72,21.93,22.15,724600.0],["2023-09-25",21.9,22.94,21.52,22.7,903000.0],["2023-09-26",22.17,22.69,21.88,22.04,739300.0],["2023-09-27",22.61,22.95,21.77,22.25,693200.0],["2023-09-28",21.99,22.76,21.51,22.48,882200.0],["2023-09-29",23.0,23.79,22.8,22.99,1222800.0],["2023-10-02",22.72,23.08,21.81,22.38,1397400.0],["2023-10-03",21.92,22.0,19.85,20.42,2033000.0],["2023-10-04",20.46,21.18,19.385,21.1,1271700.0],["2023-10-05",20.98,20.98,20.21,20.62,1222500.0],["2023-10-06",19.74,21.11,19.65,20.78,1308000.0],["2023-10-09",20.21,20.87,19.97,20.51,803600.0],["2023-10-10",20.74,22.63,20.6,22.48,1229400.0],["2023-10-11",23.01,23.59,22.19,23.06,1136400.0],["2023-10-12",23.14,23.14,21.01,21.13,895700.0],["2023-10-13",21.18,21.605,20.54,20.7,656500.0],["2023-10-16",20.69,21.79,20.34,21.35,1079100.0],["2023-10-17",20.78,21.81,20.63,21.02,995200.0],["2023-10-18",20.85,20.85,19.03,19.31,1240000.0],["2023-10-19",19.49,20.0,19.02,19.33,1304800.0],["2023-10-20",17.8,18.23,17.07,18.07,1952600.0],["2023-10-23",17.57,18.7,17.19,17.975,1097300.0],["2023-10-24",18.44,19.23,18.25,19.0,1386400.0],["2023-10-25",19.01,19.605,18.48,18.96,985200.0],["2023-10-26",18.99,19.63,18.6,18.62,1202400.0],["2023-10-27",18.74,18.8,17.127,17.26,1042900.0],["2023-10-30",17.54,18.05,16.79,17.28,1210100.0],["2023-10-31",17.43,17.92,16.76,17.32,1545500.0],["2023-11-01",17.34,17.5,16.42,16.62,1940500.0],["2023-11-02",17.05,17.95,16.991,17.26,3253700.0],["2023-11-03",18.19,19.29,17.98,19.01,3721900.0],["2023-11-06",19.23,19.32,17.86,18.77,887500.0],["2023-11-07",18.6,19.05,17.9,18.23,644500.0],["2023-11-08",19.06,19.06,17.82,18.5,747900.0],["2023-11-09",18.78,19.083,17.71,17.74,863300.0],["2023-11-10",17.57,17.6,16.78,17.15,918700.0],["2023-11-13",17.0,17.18,16.29,16.65,941500.0],["2023-11-14",17.75,18.92,17.35,18.82,1491700.0],["2023-11-15",19.15,20.87,19.06,19.33,1424400.0],["2023-11-16",19.01,19.42,18.08,18.27,1113200.0],["2023-11-17",18.66,19.26,18.41,19.15,1113400.0],["2023-11-20",19.15,20.2,19.004,19.27,1064400.0],["2023-11-21",19.06,19.191,18.58,18.9,877700.0],["2023-11-22",19.21,19.62,18.725,18.98,700800.0],["2023-11-24",18.92,19.23,18.47,18.86,338200.0],["2023-11-27",18.74,19.58,18.37,19.1,1394900.0],["2023-11-28",18.93,20.41,18.61,20.27,2403000.0],["2023-11-29",23.36,26.49,23.32,25.09,8075900.0],["2023-11-30",25.75,26.45,24.61,25.08,3607300.0],["2023-12-01",25.0,25.85,24.08,25.77,2160100.0],["2023-12-04",26.49,27.8,26.22,26.94,2344000.0],["2023-12-05",26.37,26.56,25.15,25.74,1217100.0],["2023-12-06",22.5,22.95,22.05,22.4,11541100.0],["2023-12-07",22.4,22.65,21.14,21.97,4354900.0],["2023-12-08",22.25,22.525,21.63,21.93,4838800.0],["2023-12-11",21.95,22.53,21.5,21.95,2142000.0],["2023-12-12",21.65,21.89,20.63,20.68,2200200.0],["2023-12-13",20.7,23.0,20.422,22.96,3221600.0],["2023-12-14",24.22,26.3,24.1,24.7,4668500.0],["2023-12-15",25.34,26.0,24.792,25.89,2408700.0],["2023-12-18",25.45,26.6,25.2,26.31,1888000.0],["2023-12-19",26.8,27.39,26.52,27.22,1774900.0],["2023-12-20",25.39,25.565,20.85,23.01,10142100.0],["2023-12-21",24.16,24.95,23.81,24.91,2673700.0],["2023-12-22",24.91,25.41,24.255,25.25,2560100.0],["2023-12-26",25.43,25.842,25.3,25.43,924200.0],["2023-12-27",25.7,25.85,25.11,25.24,606400.0],["2023-12-28",25.05,25.09,24.4,24.59,1122800.0],["2023-12-29",24.57,24.57,23.78,23.85,971100.0],["2024-01-02",23.47,24.83,23.11,23.85,1272300.0],["2024-01-03",23.15,23.35,22.01,22.48,2471100.0],["2024-01-04",22.66,22.74,21.85,21.88,1779600.0],["2024-01-05",21.48,22.21,21.16,21.5,1860300.0],["2024-01-08",21.35,22.35,21.05,21.99,1546100.0],["2024-01-09",21.13,22.16,20.87,21.66,2594200.0],["2024-01-10",21.66,21.82,21.17,21.56,1025400.0],["2024-01-11",21.15,21.15,20.22,20.91,1769800.0],["2024-01-12",21.05,21.26,20.05,20.25,1203500.0],["2024-01-16",20.7,20.7,19.15,19.61,1887400.0],["2024-01-17",18.97,19.42,18.74,19.32,1485100.0],["2024-01-18",19.76,19.798,19.01,19.45,1369500.0],["2024-01-19",19.43,20.06,19.02,19.94,1731600.0],["2024-01-22",20.24,21.47,20.18,21.11,1773100.0],["2024-01-23",21.94,22.97,21.49,21.76,3139000.0],["2024-01-24",22.35,22.743,20.97,20.98,1458200.0],["2024-01-25",21.34,21.41,20.708,21.01,1549100.0],["2024-01-26",21.14,21.33,20.1,20.12,1370700.0],["2024-01-29",20.2,21.24,19.88,21.05,1015200.0],["2024-01-30",20.67,20.68,20.0,20.22,989000.0],["2024-01-31",20.14,21.18,19.86,19.87,1104900.0],["2024-02-01",20.34,20.97,20.07,20.54,1419900.0],["2024-02-02",19.84,19.975,19.11,19.79,1755800.0],["2024-02-05",19.25,19.27,18.21,18.48,2418300.0],["2024-02-06",18.33,19.63,18.12,19.6,2329600.0],["2024-02-07",20.05,20.627,19.47,20.23,4053300.0],["2024-02-08",19.5,22.23,19.427,21.58,4086000.0],["2024-02-09",21.71,23.16,21.47,22.43,2668800.0],["2024-02-12",22.58,22.91,21.88,22.16,2382700.0],["2024-02-13",20.46,20.96,20.1,20.67,2854600.0],["2024-02-14",21.49,21.705,20.71,21.08,2399500.0],["2024-02-15",21.4,21.54,20.18,20.31,2033300.0],["2024-02-16",19.93,20.032,19.09,19.16,2123900.0],["2024-02-20",18.75,18.77,17.5,17.76,3032000.0],["2024-02-21",17.7,17.945,16.97,17.01,3689400.0],["2024-02-22",17.08,17.17,13.41,14.725,18422500.0],["2024-02-23",16.61,16.66,14.205,14.41,5794900.0],["2024-02-26",15.17,16.1,14.67,15.55,5469700.0],["2024-02-27",15.9,16.19,15.02,15.17,2620600.0],["2024-02-28",15.0,15.542,14.535,15.45,2439100.0],["2024-02-29",15.82,16.0,15.23,15.29,2620000.0],["2024-03-01",15.39,15.792,15.035,15.45,1695100.0],["2024-03-04",15.48,15.584,14.51,15.11,2305600.0],["2024-03-05",15.21,15.61,14.71,14.81,3034500.0],["2024-03-06",15.11,15.33,14.46,14.83,2247800.0],["2024-03-07",15.0,15.28,14.68,15.21,1933100.0],["2024-03-08",15.355,16.13,14.95,15.4,2182400.0],["2024-03-11",15.4,16.01,15.175,15.23,1601300.0],["2024-03-12",15.22,15.56,14.86,15.17,1848200.0],["2024-03-13",14.99,15.13,14.255,14.31,1922300.0],["2024-03-14",14.28,14.29,13.34,13.47,3056000.0],["2024-03-15",13.4,14.14,13.03,14.1,3587200.0],["2024-03-18",14.26,14.4,13.94,14.15,1661000.0],["2024-03-19",13.83,14.47,13.83,14.42,1393500.0],["2024-03-20",14.42,15.17,14.26,14.99,1683000.0],["2024-03-21",15.06,16.26,15.0,16.02,2837500.0],["2024-03-22",15.75,16.39,15.64,15.72,1883000.0],["2024-03-25",15.7,16.12,15.51,15.9,1184300.0],["2024-03-26",16.06,16.35,15.75,15.79,992900.0],["2024-03-27",16.0,16.89,15.68,16.65,1740500.0],["2024-03-28",16.65,17.61,16.6,17.34,2100100.0],["2024-04-01",17.78,17.85,16.82,17.42,2090900.0],["2024-04-02",16.95,17.12,15.55,15.7,2571300.0],["2024-04-03",16.13,16.55,15.51,16.46,2097100.0],["2024-04-04",16.54,17.4,16.39,16.7,1786100.0],["2024-04-05",16.42,16.74,16.176,16.61,1011500.0],["2024-04-08",16.92,17.16,16.58,16.69,811900.0],["2024-04-09",16.84,17.56,16.835,17.04,1098400.0],["2024-04-10",16.05,16.75,15.67,16.74,1387900.0],["2024-04-11",16.95,17.38,16.56,16.8,1386500.0],["2024-04-12",16.52,16.685,15.97,16.14,1027100.0],["2024-04-15",16.0,16.1,15.48,15.73,1525100.0],["2024-04-16",15.47,16.33,15.3,16.05,1342400.0],["2024-04-17",16.31,16.8,15.88,15.98,2123100.0],["2024-04-18",15.81,16.04,15.34,15.58,1383600.0],["2024-04-19",15.48,15.57,15.015,15.1,1298400.0],["2024-04-22",15.13,15.91,14.92,15.69,1154000.0],["2024-04-23",15.68,16.94,15.605,16.24,1669900.0],["2024-04-24",16.33,16.95,16.3,16.84,1459200.0],["2024-04-25",16.46,16.64,15.97,16.51,1146900.0],["2024-04-26",16.63,16.99,16.54,16.85,837900.0],["2024-04-29",17.07,18.23,17.05,18.14,2251100.0],["2024-04-30",17.95,18.56,17.71,17.84,2194000.0],["2024-05-01",17.885,19.05,17.53,18.14,2445400.0],["2024-05-02",18.73,19.51,18.15,19.49,2202200.0],["2024-05-03",20.04,20.93,20.02,20.9,3275600.0],["2024-05-06",21.11,21.5,20.58,21.15,1885500.0],["2024-05-07",21.16,21.24,20.71,20.82,1650100.0],["2024-05-08",20.19,20.62,19.66,20.38,2682700.0],["2024-05-09",20.5,20.69,18.53,18.75,4429800.0],["2024-05-10",18.87,19.14,16.46,16.73,5419700.0],["2024-05-13",17.27,17.75,17.01,17.41,2483800.0],["2024-05-14",17.85,18.46,17.845,18.44,2379600.0],["2024-05-15",19.08,19.15,18.1,18.53,1762800.0],["2024-05-16",18.53,18.88,17.72,18.26,1679300.0],["2024-05-17",18.3,18.5,18.02,18.32,1034100.0],["2024-05-20",18.36,18.55,17.62,18.15,1237000.0],["2024-05-21",17.96,18.98,17.95,18.84,2140700.0],["2024-05-22",19.09,21.32,19.09,20.04,3728300.0],["2024-05-23",20.29,20.67,19.81,20.21,2500100.0],["2024-05-24",20.39,23.88,20.21,23.25,6097300.0],["2024-05-28",23.67,25.364,23.18,23.83,7666000.0],["2024-05-29",23.28,25.29,23.058,24.39,5166400.0],["2024-05-30",24.66,25.76,24.48,25.65,2618900.0],["2024-05-31",26.0,26.12,24.09,25.13,3407300.0],["2024-06-03",25.84,26.08,24.33,24.4,2441000.0],["2024-06-04",24.18,24.689,22.31,22.34,4733800.0],["2024-06-05",22.5,24.83,21.89,24.78,2814000.0],["2024-06-06",24.16,24.23,22.62,22.9,2066200.0],["2024-06-07",22.41,23.54,22.22,22.36,1932200.0],["2024-06-10",22.43,22.85,21.93,22.34,2055100.0],["2024-06-11",22.24,22.68,21.232,22.6,1711800.0],["2024-06-12",23.95,25.13,22.56,22.61,2441000.0],["2024-06-13",22.73,23.7,21.97,22.0,1818000.0],["2024-06-14",21.54,21.54,20.34,20.43,2384300.0],["2024-06-17",20.45,20.86,19.941,20.17,2666400.0],["2024-06-18",20.0,20.71,19.22,20.26,1678500.0],["2024-06-20",20.06,20.7,19.62,20.01,2248000.0],["2024-06-21",19.85,19.9,19.075,19.49,2019600.0],["2024-06-24",19.5,19.68,18.29,18.62,2295200.0],["2024-06-25",18.56,18.72,18.01,18.6,1837500.0],["2024-06-26",18.5,18.94,18.25,18.87,1578700.0],["2024-06-27",18.97,19.17,18.17,19.13,2146500.0],["2024-06-28",19.13,19.3,17.2,17.34,4225700.0],["2024-07-01",17.38,17.518,16.42,16.43,3813700.0],["2024-07-02",16.52,16.81,15.16,15.88,6262900.0],["2024-07-03",16.42,17.12,16.0,17.09,2251300.0],["2024-07-05",17.3,17.47,16.58,16.59,2115800.0],["2024-07-08",17.58,17.95,16.855,17.19,2182900.0],["2024-07-09",17.38,17.45,16.62,17.01,2187400.0],["2024-07-10",18.12,18.4,16.8,17.24,3280100.0],["2024-07-11",18.29,18.62,17.68,18.19,2914800.0],["2024-07-12",18.33,18.74,18.21,18.54,2047400.0],["2024-07-15",17.675,17.75,16.23,16.66,6007900.0],["2024-07-16",16.99,17.72,16.235,17.61,3661600.0],["2024-07-17",17.29,17.59,16.83,17.01,2063900.0],["2024-07-18",17.27,17.88,16.4,16.49,2419100.0],["2024-07-19",16.52,16.57,15.6,15.96,2708700.0],["2024-07-22",16.3,16.42,15.85,16.25,2133500.0],["2024-07-23",16.11,16.48,15.97,16.14,1485300.0],["2024-07-24",15.98,16.82,15.53,15.58,1926100.0],["2024-07-25",15.5,16.185,15.27,15.6,1889800.0],["2024-07-26",15.93,16.7,15.89,16.37,1586500.0],["2024-07-29",16.39,16.47,15.76,16.08,1252200.0],["2024-07-30",16.33,16.83,15.62,15.63,2307000.0],["2024-07-31",15.93,17.1,15.915,16.38,1647900.0],["2024-08-01",16.47,16.94,15.65,15.85,1959900.0],["2024-08-02",15.09,15.27,14.4,14.67,2274900.0],["2024-08-05",12.77,14.475,12.74,14.13,2251700.0],["2024-08-06",14.7,14.85,14.05,14.36,1506400.0],["2024-08-07",14.73,14.87,13.75,13.84,2148900.0],["2024-08-08",15.83,16.67,13.911,15.92,7394600.0],["2024-08-09",16.38,16.58,15.75,16.25,3550800.0],["2024-08-12",16.2,16.6,15.7,15.77,1783900.0],["2024-08-13",16.01,17.26,15.93,17.03,2460900.0],["2024-08-14",17.2,17.2,16.45,16.62,1215300.0],["2024-08-15",16.77,17.47,16.7,17.44,1503400.0],["2024-08-16",17.51,17.76,16.907,17.24,965600.0],["2024-08-19",17.08,18.198,17.08,18.01,1680200.0],["2024-08-20",17.92,18.39,17.38,17.67,1545400.0],["2024-08-21",17.83,18.39,17.72,18.32,973500.0],["2024-08-22",18.32,18.54,17.725,17.78,973800.0],["2024-08-23",18.05,19.62,18.01,19.58,1801400.0],["2024-08-26",19.83,19.88,19.151,19.26,2049800.0],["2024-08-27",19.08,19.23,18.59,18.76,1440700.0],["2024-08-28",18.62,18.99,17.89,17.99,1135900.0],["2024-08-29",18.21,18.78,17.99,18.3,1310600.0],["2024-08-30",18.5,18.675,18.05,18.37,1179900.0],["2024-09-03",18.08,18.3,16.9,17.34,1936700.0],["2024-09-04",17.35,19.05,17.15,18.51,2229100.0],["2024-09-05",18.67,19.47,18.48,19.44,1718700.0],["2024-09-06",19.42,19.5,18.14,18.35,1393200.0],["2024-09-09",18.6,19.41,18.555,18.87,1523000.0],["2024-09-10",18.5,18.985,17.955,18.92,1429100.0],["2024-09-11",19.86,21.16,19.76,21.09,3408700.0],["2024-09-12",21.04,21.73,20.5,21.65,1904000.0],["2024-09-13",22.0,22.77,21.53,21.73,2536100.0],["2024-09-16",21.56,22.35,21.15,21.99,1234800.0],["2024-09-17",22.21,22.48,21.79,21.95,1486500.0],["2024-09-18",21.61,23.0,21.57,21.7,1800100.0],["2024-09-19",22.68,22.68,21.17,21.34,1783800.0],["2024-09-20",21.21,21.76,21.105,21.56,1522600.0],["2024-09-23",21.55,21.96,21.03,21.88,902300.0],["2024-09-24",22.0,22.72,21.54,22.36,1284500.0],["2024-09-25",22.28,22.41,21.511,21.62,1057400.0],["2024-09-26",22.05,22.69,21.58,22.16,1355700.0],["2024-09-27",22.27,23.09,22.21,22.92,1663100.0],["2024-09-30",22.92,23.21,22.44,22.71,1400700.0],["2024-10-01",21.95,21.95,20.82,21.57,2647800.0],["2024-10-02",21.3,22.01,19.81,21.85,3024300.0],["2024-10-03",21.55,21.93,21.12,21.57,1483200.0],["2024-10-04",22.13,22.81,21.51,21.99,1493300.0],["2024-10-07",21.77,22.61,20.86,21.16,1405000.0],["2024-10-08",21.04,21.04,20.09,20.68,1480200.0],["2024-10-09",20.64,21.64,20.4,21.39,1126100.0],["2024-10-10",20.9,21.0,20.225,20.57,1275100.0],["2024-10-11",20.23,21.91,20.13,21.7,956300.0],["2024-10-14",21.95,22.03,21.22,21.87,792000.0],["2024-10-15",21.63,21.65,20.78,21.3,1179500.0],["2024-10-16",21.93,22.45,21.45,22.41,1215700.0],["2024-10-17",22.44,22.479,21.31,21.38,1168800.0],["2024-10-18",21.41,21.69,21.01,21.06,814100.0],["2024-10-21",21.0,21.105,20.42,20.68,1193700.0],["2024-10-22",20.65,20.65,19.77,19.81,1626500.0],["2024-10-23",19.34,19.86,19.15,19.8,1739100.0],["2024-10-24",20.52,21.45,20.2,20.74,1703800.0],["2024-10-25",21.0,21.4,20.61,20.66,1359600.0],["2024-10-28",21.0,21.65,20.78,20.81,1007400.0],["2024-10-29",20.32,20.89,20.0,20.84,994700.0],["2024-10-30",20.52,22.11,20.385,21.19,1756200.0],["2024-10-31",21.14,21.98,20.66,21.75,1058800.0],["2024-11-01",21.96,22.69,21.27,21.28,1475100.0],["2024-11-04",21.38,22.7,21.31,22.15,1997900.0],["2024-11-05",21.74,22.45,20.91,22.42,1887400.0],["2024-11-06",18.73,20.09,18.2,19.47,4929900.0],["2024-11-07",19.59,20.48,19.26,20.14,2243500.0],["2024-11-08",20.26,20.71,19.38,20.67,1750800.0],["2024-11-11",20.78,21.695,20.2,21.67,1209500.0],["2024-11-12",21.2,21.45,19.95,20.45,1707200.0],["2024-11-13",20.5,21.34,20.12,20.22,1260000.0],["2024-11-14",20.26,21.07,19.835,21.01,1820300.0],["2024-11-15",21.15,21.15,19.28,19.34,1684100.0],["2024-11-18",19.27,19.68,18.8,19.64,2383700.0],["2024-11-19",19.94,21.35,19.385,21.09,2154600.0],["2024-11-20",21.0,22.12,20.81,21.91,1645400.0],["2024-11-21",21.72,22.14,21.16,21.18,1573000.0],["2024-11-22",21.25,23.16,21.07,23.02,2777000.0],["2024-11-25",24.0,24.0,22.51,23.5,3608000.0],["2024-11-26",21.0,21.22,18.78,19.0,9581100.0],["2024-11-27",19.275,19.38,17.855,18.37,6605300.0],["2024-11-29",18.53,18.985,17.95,18.81,1801900.0],["2024-12-02",18.91,19.24,18.62,18.77,2422600.0],["2024-12-03",18.89,18.95,18.24,18.33,1947500.0],["2024-12-04",18.29,18.5,16.66,17.08,5737300.0],["2024-12-05",17.13,17.375,16.8,16.84,2075900.0],["2024-12-06",17.16,17.6,16.709,16.92,1667100.0],["2024-12-09",17.27,18.99,17.12,18.52,2948500.0],["2024-12-10",16.19,17.307,15.77,16.42,11611400.0],["2024-12-11",16.245,16.75,15.9,16.67,14715900.0],["2024-12-12",16.68,17.6,16.526,17.07,3277200.0],["2024-12-13",16.75,17.62,16.73,17.17,3408300.0],["2024-12-16",17.17,17.24,16.61,16.95,3544700.0],["2024-12-17",16.79,17.37,16.56,17.04,1769200.0],["2024-12-18",16.6,17.71,15.79,16.07,3577300.0],["2024-12-19",16.27,16.53,14.805,15.0,4568700.0],["2024-12-20",14.75,15.74,14.72,15.21,3404000.0],["2024-12-23",15.19,15.97,15.03,15.94,2004700.0],["2024-12-24",15.95,16.275,15.95,16.13,782300.0],["2024-12-26",15.75,16.075,15.75,15.8,1499200.0],["2024-12-27",16.18,16.6,15.85,16.24,2096800.0],["2024-12-30",16.0,16.53,15.92,16.42,1650500.0],["2024-12-31",16.58,16.85,15.71,15.88,2549000.0],["2025-01-02",16.51,17.27,16.28,16.91,1697200.0],["2025-01-03",17.36,17.8,17.0,17.35,2356600.0],["2025-01-06",17.96,18.58,17.35,17.39,4130700.0],["2025-01-07",17.75,18.37,17.41,17.66,3162300.0],["2025-01-08",17.21,17.6,16.78,17.09,1812100.0],["2025-01-10",16.64,17.0,15.99,16.09,1949100.0],["2025-01-13",15.95,16.81,15.61,16.56,5130900.0],["2025-01-14",16.88,17.19,15.92,16.15,2114700.0],["2025-01-15",16.5,16.78,14.11,15.71,5609200.0],["2025-01-16",15.73,15.79,15.33,15.58,2513800.0],["2025-01-17",14.25,14.8,13.97,14.44,7467800.0],["2025-01-21",14.49,14.74,14.0,14.41,3153900.0],["2025-01-22",13.94,14.1,13.31,13.33,4851900.0],["2025-01-23",13.44,13.99,12.91,13.75,4599400.0],["2025-01-24",13.75,14.24,13.49,14.19,3061300.0],["2025-01-27",14.02,14.18,13.37,13.69,2215000.0],["2025-01-28",13.94,13.98,12.43,12.65,3583500.0],["2025-01-29",12.805,13.28,12.58,13.25,2615400.0],["2025-01-30",14.06,14.93,13.655,13.82,6167400.0],["2025-01-31",14.29,14.29,12.86,13.01,4027300.0],["2025-02-03",12.62,13.13,12.46,12.48,2688900.0],["2025-02-04",12.45,12.825,12.015,12.37,2449300.0],["2025-02-05",12.57,12.84,11.89,11.94,2799600.0],["2025-02-06",11.97,12.755,11.93,12.6,3402600.0],["2025-02-07",12.6,12.78,12.062,12.53,2694800.0],["2025-02-10",12.96,13.37,12.72,13.07,9204900.0],["2025-02-11",7.7,7.75,6.56,7.0,53193300.0],["2025-02-12",6.705,7.23,6.35,6.53,17578400.0],["2025-02-13",6.52,6.77,6.05,6.18,16384600.0],["2025-02-14",6.44,6.865,6.315,6.43,10995200.0],["2025-02-18",6.78,7.23,6.755,7.03,10118500.0],["2025-02-19",7.115,7.27,6.83,6.85,5328100.0],["2025-02-20",6.92,7.47,6.78,7.36,8613100.0],["2025-02-21",7.595,7.78,6.855,6.94,7633900.0],["2025-02-24",7.025,7.025,6.59,6.59,4977200.0],["2025-02-25",6.55,6.63,6.18,6.19,5505900.0],["2025-02-26",6.3,6.53,6.13,6.15,4200000.0],["2025-02-27",6.19,6.28,5.84,5.88,4976500.0],["2025-02-28",5.82,5.82,5.55,5.72,6443800.0],["2025-03-03",5.765,5.82,5.15,5.19,8103800.0],["2025-03-04",5.01,5.36,4.785,5.21,8402600.0],["2025-03-05",5.42,5.58,5.17,5.45,4947300.0],["2025-03-06",5.37,5.45,5.14,5.28,4595400.0],["2025-03-07",5.35,5.88,5.325,5.6,6636000.0],["2025-03-10",5.5,5.64,5.34,5.37,4203600.0],["2025-03-11",5.37,5.62,5.13,5.38,3587200.0],["2025-03-12",5.46,5.51,5.202,5.28,3687300.0],["2025-03-13",5.3,5.35,4.97,5.22,4303500.0],["2025-03-14",5.34,5.34,5.12,5.13,3463300.0],["2025-03-17",5.18,5.51,5.15,5.41,5453600.0],["2025-03-18",5.47,5.64,5.215,5.51,4471200.0],["2025-03-19",5.51,5.77,5.47,5.66,5098400.0],["2025-03-20",5.53,5.66,5.4,5.43,3198800.0],["2025-03-21",5.3,5.48,5.24,5.38,2950800.0],["2025-03-24",5.55,5.74,5.29,5.3,3344400.0],["2025-03-25",5.315,5.495,5.23,5.42,3877300.0],["2025-03-26",5.38,5.596,5.2,5.29,3684100.0],["2025-03-27",5.22,5.29,4.995,5.03,4037700.0],["2025-03-28",5.0,5.18,4.955,4.98,3533600.0],["2025-03-31",4.835,4.9,4.63,4.85,3932200.0],["2025-04-01",4.84,4.84,4.63,4.8,3916300.0],["2025-04-02",4.69,4.89,4.605,4.86,3839800.0],["2025-04-03",4.57,4.63,4.06,4.32,7367500.0],["2025-04-04",4.05,4.31,3.63,4.31,8219800.0],["2025-04-07",4.02,4.59,3.87,4.29,7151200.0],["2025-04-08",4.35,4.51,3.8,3.9,5322100.0],["2025-04-09",3.85,4.47,3.81,4.42,6800200.0],["2025-04-10",4.295,4.3,3.75,3.86,5036900.0],["2025-04-11",3.88,4.16,3.8,4.16,4027700.0],["2025-04-14",4.26,4.27,3.94,4.06,4208400.0],["2025-04-15",3.94,4.005,3.653,3.675,4982100.0],["2025-04-16",3.57,3.755,3.54,3.64,4496900.0],["2025-04-17",3.64,3.7,3.49,3.69,3724700.0],["2025-04-21",3.64,3.655,3.46,3.61,3747200.0],["2025-04-22",3.65,3.8,3.635,3.71,3386200.0],["2025-04-23",3.84,3.96,3.56,3.67,4971200.0],["2025-04-24",3.67,3.91,3.655,3.91,3741900.0],["2025-04-25",3.83,4.245,3.76,4.18,4470400.0],["2025-04-28",4.02,4.15,3.94,4.1,4317100.0],["2025-04-29",4.16,4.21,4.08,4.12,3104200.0],["2025-04-30",3.915,4.2,3.82,4.09,4387800.0],["2025-05-01",4.16,4.446,4.145,4.28,3630600.0],["2025-05-02",4.36,4.529,4.3,4.34,2876800.0],["2025-05-05",4.34,4.37,4.225,4.26,2228900.0],["2025-05-06",4.25,4.34,4.18,4.19,4004100.0],["2025-05-07",4.29,4.535,4.27,4.51,8608700.0],["2025-05-08",4.195,4.9,3.93,4.82,15080800.0],["2025-05-09",4.749,4.93,4.498,4.58,6446100.0],["2025-05-12",5.05,6.11,5.03,5.69,14575800.0],["2025-05-13",6.035,6.525,5.75,5.78,9072500.0],["2025-05-14",5.78,5.8,5.37,5.45,5574900.0],["2025-05-15",5.38,5.455,4.9,5.37,7052000.0],["2025-05-16",5.61,5.76,5.4,5.405,5456100.0],["2025-05-19",5.2,5.305,5.07,5.27,3651900.0],["2025-05-20",5.31,5.62,5.255,5.36,3505000.0],["2025-05-21",5.26,5.36,4.935,5.01,3283200.0],["2025-05-22",4.71,5.005,4.6,4.93,3760800.0],["2025-05-23",4.77,5.13,4.71,4.88,3315500.0],["2025-05-27",4.99,5.0,4.715,4.83,3906700.0],["2025-05-28",4.845,4.846,4.64,4.78,2337000.0],["2025-05-29",4.92,5.14,4.66,4.68,2629000.0],["2025-05-30",4.64,4.855,4.555,4.7,2014200.0],["2025-06-02",4.69,4.715,4.405,4.44,2382400.0],["2025-06-03",4.43,4.93,4.403,4.77,2883600.0],["2025-06-04",4.75,4.87,4.575,4.85,3596800.0],["2025-06-05",4.88,4.89,4.55,4.62,4858300.0],["2025-06-06",4.7,4.85,4.64,4.72,1787800.0],["2025-06-09",4.81,4.99,4.75,4.76,2321500.0],["2025-06-10",4.86,5.07,4.78,4.97,2252800.0],["2025-06-11",5.05,5.1,4.8,4.94,2234100.0],["2025-06-12",4.895,4.93,4.76,4.85,1785000.0],["2025-06-13",4.71,5.16,4.68,5.01,4021400.0],["2025-06-16",5.14,5.28,4.84,5.01,6583300.0],["2025-06-17",5.37,5.98,5.32,5.67,13128400.0],["2025-06-18",5.65,5.85,5.57,5.57,5249000.0],["2025-06-20",5.67,6.229,5.61,5.83,9040500.0],["2025-06-23",5.8,5.85,5.42,5.62,5245700.0],["2025-06-24",5.745,5.985,5.63,5.9,3548300.0],["2025-06-25",6.03,6.29,5.74,6.19,4142500.0],["2025-06-26",6.18,6.65,6.14,6.3,6866500.0],["2025-06-27",6.35,6.379,6.06,6.14,5997400.0],["2025-06-30",6.33,7.05,6.25,6.71,8106100.0],["2025-07-01",6.62,7.38,6.502,7.34,8113700.0],["2025-07-02",7.34,7.92,7.1,7.48,9530800.0],["2025-07-03",7.695,8.427,7.59,8.41,6114100.0],["2025-07-07",8.275,8.37,7.875,7.98,6441300.0],["2025-07-08",8.08,8.69,7.88,8.41,6027600.0],["2025-07-09",8.42,8.77,8.25,8.74,5305000.0],["2025-07-10",8.74,8.915,8.475,8.57,4013300.0],["2025-07-11",8.45,8.53,7.99,8.17,5440200.0],["2025-07-14",7.75,8.095,7.65,7.94,5023000.0],["2025-07-15",8.29,8.585,8.22,8.32,3986700.0],["2025-07-16",8.41,8.44,7.995,8.27,4312900.0],["2025-07-17",8.265,8.48,8.18,8.24,4309300.0],["2025-07-18",8.22,9.005,8.16,8.96,5304900.0],["2025-07-21",9.17,9.64,9.14,9.53,6127000.0],["2025-07-22",9.53,10.345,9.5,10.21,6377400.0],["2025-07-23",9.955,10.116,9.34,9.44,5821300.0],["2025-07-24",9.525,9.63,9.16,9.36,4440700.0],["2025-07-25",9.37,9.43,9.105,9.38,3634400.0],["2025-07-28",9.49,9.53,8.735,8.84,3569800.0],["2025-07-29",8.73,8.86,8.43,8.45,3234100.0],["2025-07-30",8.49,8.585,8.12,8.2,3334000.0],["2025-07-31",8.2,8.405,8.05,8.12,2737300.0],["2025-08-01",7.89,7.97,7.58,7.78,3989100.0],["2025-08-04",7.82,8.505,7.8,8.48,2874800.0],["2025-08-05",8.58,8.805,8.405,8.55,3111700.0],["2025-08-06",8.51,8.65,8.4,8.45,1749600.0],["2025-08-07",8.98,9.385,8.81,9.07,2766000.0],["2025-08-08",9.18,9.385,8.97,9.19,2410000.0],["2025-08-11",9.21,9.41,8.84,9.14,5401000.0],["2025-08-12",7.74,8.32,7.12,7.37,10157000.0],["2025-08-13",7.37,7.63,7.11,7.55,6225500.0],["2025-08-14",7.547,7.68,7.33,7.565,4173900.0],["2025-08-15",7.61,8.69,7.57,7.95,6269400.0],["2025-08-18",8.17,8.484,7.91,8.06,4508000.0],["2025-08-19",8.08,8.19,7.7,7.82,3473400.0],["2025-08-20",7.79,7.858,7.361,7.48,3668800.0],["2025-08-21",7.4,7.5,6.78,6.84,5128800.0],["2025-08-22",6.9,7.635,6.77,7.54,5573000.0],["2025-08-25",7.67,7.734,7.35,7.47,3673400.0],["2025-08-26",7.47,7.843,7.4,7.58,3014400.0],["2025-08-27",7.55,7.6,7.27,7.28,2944300.0],["2025-08-28",7.4,7.76,7.26,7.75,2523500.0],["2025-08-29",7.7,7.85,7.39,7.4,2530800.0],["2025-09-02",7.06,7.22,6.9,6.93,3355700.0],["2025-09-03",7.13,7.2,6.7,6.75,4057200.0],["2025-09-04",6.75,6.895,6.69,6.75,4404400.0],["2025-09-05",6.98,7.59,6.93,7.55,6326000.0],["2025-09-08",7.58,7.6,7.17,7.21,2780500.0],["2025-09-09",7.21,7.25,6.765,6.78,4249400.0],["2025-09-10",6.87,7.25,6.71,6.76,5593400.0],["2025-09-11",6.76,7.09,6.602,6.94,4164800.0],["2025-09-12",6.94,7.17,6.79,7.0,7052800.0],["2025-09-15",7.16,7.41,7.095,7.39,3856900.0],["2025-09-16",7.58,8.3,7.48,7.5,5825400.0],["2025-09-17",7.5,7.8,7.26,7.44,3937400.0],["2025-09-18",7.67,8.09,7.54,7.92,5627500.0],["2025-09-19",8.05,9.48,8.001,9.36,8252800.0],["2025-09-22",9.51,10.86,9.23,10.6,12216800.0],["2025-09-23",10.57,11.15,10.05,10.21,10005600.0],["2025-09-24",10.64,12.1,10.62,11.18,13856600.0],["2025-09-25",10.91,11.97,10.51,11.73,14215100.0],["2025-09-26",11.49,12.15,11.26,11.91,7294300.0],["2025-09-29",12.2,12.88,11.205,11.4,8071700.0],["2025-09-30",11.34,11.34,10.465,10.8,6113700.0],["2025-10-01",11.0,13.525,10.95,13.45,11096700.0],["2025-10-02",13.625,14.15,12.66,13.05,8908000.0],["2025-10-03",13.15,14.22,13.0,13.79,8837900.0],["2025-10-06",14.205,15.5,13.76,15.26,9559300.0],["2025-10-07",15.81,15.81,13.6,13.83,9486300.0],["2025-10-08",14.35,15.45,14.01,14.96,5916300.0],["2025-10-09",14.5,15.27,14.1,14.9,6402100.0],["2025-10-10",14.92,15.46,12.98,13.09,9816900.0],["2025-10-13",14.0,16.34,13.965,15.89,10184600.0],["2025-10-14",15.36,19.385,15.16,18.45,15089000.0],["2025-10-15",20.585,21.87,19.69,21.44,18888200.0],["2025-10-16",20.93,22.12,18.64,19.58,11333100.0],["2025-10-17",19.105,19.94,18.23,18.325,6882200.0],["2025-10-20",19.85,19.922,18.01,18.45,5775800.0],["2025-10-21",17.47,17.57,16.01,16.26,7328900.0],["2025-10-22",16.04,16.131,14.31,15.22,8524300.0],["2025-10-23",15.99,16.4,15.283,16.03,5512200.0],["2025-10-24",17.08,19.54,17.08,19.52,9200900.0],["2025-10-27",19.98,20.33,18.38,18.74,7749600.0],["2025-10-28",19.2,19.305,17.9,18.1,4433400.0],["2025-10-29",18.9,21.21,18.52,20.28,9075000.0],["2025-10-30",19.7,21.4,19.41,20.47,8803400.0],["2025-10-31",20.01,21.73,19.95,21.0,6578000.0],["2025-11-03",21.5,22.44,20.71,20.81,7600500.0],["2025-11-04",19.52,20.99,19.01,19.18,5288200.0],["2025-11-05",19.81,21.72,19.41,20.72,6634700.0],["2025-11-06",21.15,21.2,19.36,19.82,5313400.0],["2025-11-07",19.01,21.06,17.68,20.79,6457800.0],["2025-11-10",21.845,23.743,21.27,21.79,11621800.0],["2025-11-11",21.03,21.1,18.65,20.73,8014800.0],["2025-11-12",20.8,21.22,18.995,19.21,6473300.0],["2025-11-13",18.93,19.49,16.0,16.25,14489000.0],["2025-11-14",15.295,18.27,15.22,17.91,10086700.0],["2025-11-17",17.45,18.09,16.92,17.23,4929100.0],["2025-11-18",16.76,18.21,16.0,17.02,6071900.0],["2025-11-19",17.25,18.05,16.38,16.81,4159900.0],["2025-11-20",17.7,18.28,15.455,15.51,5807800.0],["2025-11-21",15.58,15.88,14.58,15.4,7750500.0],["2025-11-24",15.5,15.99,15.01,15.8,9794700.0],["2025-11-25",18.145,19.23,15.1,16.77,11842100.0],["2025-11-26",17.62,19.2,17.21,18.99,8358500.0],["2025-11-28",19.01,19.99,18.7,19.64,3411000.0],["2025-12-01",19.05,19.97,18.52,19.39,4878100.0],["2025-12-02",19.2,20.27,18.911,19.96,5690100.0],["2025-12-03",20.09,20.153,19.11,19.85,4496900.0],["2025-12-04",20.11,23.48,19.84,23.34,10286000.0],["2025-12-05",22.51,24.79,22.51,23.96,7800400.0],["2025-12-08",22.58,23.67,21.83,22.86,6257300.0],["2025-12-09",22.61,24.33,21.83,23.94,5635400.0],["2025-12-10",23.9,24.41,22.54,23.81,3994300.0],["2025-12-11",23.49,25.81,22.25,25.79,7086100.0],["2025-12-12",25.44,25.85,22.01,22.19,7057800.0],["2025-12-15",22.61,22.68,21.36,21.52,4325000.0],["2025-12-16",20.81,21.37,18.52,21.31,6081400.0],["2025-12-17",21.71,21.72,18.48,18.57,4994300.0],["2025-12-18",20.48,20.822,19.0,19.31,4414400.0],["2025-12-19",18.965,20.25,18.91,19.96,6804100.0],["2025-12-22",20.34,20.95,19.538,20.45,4106800.0],["2025-12-23",19.84,21.15,19.42,19.67,4026600.0],["2025-12-24",19.7,20.0,19.22,19.83,1517800.0],["2025-12-26",19.83,20.585,19.11,20.21,2538600.0],["2025-12-29",19.49,20.951,19.37,19.97,2719200.0],["2025-12-30",20.01,20.6,19.82,19.86,2719000.0],["2025-12-31",19.965,20.19,19.49,19.78,2041000.0],["2026-01-02",20.36,23.12,20.14,23.01,6109700.0],["2026-01-05",23.13,23.57,21.71,22.25,3825900.0],["2026-01-06",22.38,22.64,21.31,21.83,3733200.0],["2026-01-07",21.6,21.6,19.91,20.56,4666200.0],["2026-01-08",20.775,22.0,20.5,21.18,5537900.0],["2026-01-09",21.95,23.39,21.62,23.2,4351600.0],["2026-01-12",22.75,24.2,22.22,23.28,5243200.0],["2026-01-13",23.845,25.23,22.95,23.82,4960200.0],["2026-01-14",23.8,24.55,22.59,22.65,4656800.0],["2026-01-15",23.49,26.32,23.39,25.5,7091800.0],["2026-01-16",25.7,27.93,25.05,27.08,6205300.0],["2026-01-20",25.66,26.7,24.38,25.51,6874700.0],["2026-01-21",26.68,27.35,24.61,26.34,4196000.0],["2026-01-22",27.25,28.46,26.5,27.27,5654800.0],["2026-01-23",27.54,28.4,26.58,26.94,3854600.0],["2026-01-26",26.62,27.54,25.701,27.12,4526700.0],["2026-01-27",27.13,30.54,27.1,28.44,5896700.0],["2026-01-28",29.02,31.485,28.91,30.99,6062600.0],["2026-01-29",31.3,32.045,29.71,31.57,7098300.0],["2026-01-30",30.645,33.51,30.26,30.77,7341100.0],["2026-02-02",30.01,32.34,29.7,30.89,5818900.0],["2026-02-03",31.93,33.3,30.05,32.23,5705400.0],["2026-02-04",33.04,33.5,26.39,28.99,10331600.0],["2026-02-05",24.85,25.62,18.6,18.95,19885200.0],["2026-02-06",20.4,21.599,18.82,19.44,12000000.0],["2026-02-09",19.17,20.72,18.286,19.4,7086000.0],["2026-02-10",19.99,21.08,18.91,18.99,8253000.0],["2026-02-11",19.66,19.805,17.261,17.52,10396200.0],["2026-02-12",17.47,18.48,17.019,17.44,6982600.0],["2026-02-13",17.2,18.505,16.6,18.46,4802500.0],["2026-02-17",18.02,18.36,17.18,17.78,4542200.0],["2026-02-18",18.08,18.37,17.32,17.43,2704800.0],["2026-02-19",17.03,17.5,16.54,16.56,5688700.0],["2026-02-20",16.15,17.48,15.86,16.55,6014300.0],["2026-02-23",16.2,16.46,15.49,16.07,6039100.0],["2026-02-24",15.698,16.94,15.34,16.49,3691100.0],["2026-02-25",16.7,16.9,16.18,16.33,4128500.0],["2026-02-26",15.84,16.24,15.26,16.2,6744800.0],["2026-02-27",15.62,15.86,15.22,15.54,3967900.0],["2026-03-02",14.88,15.72,14.76,15.12,4999400.0],["2026-03-03",14.23,15.05,13.81,14.92,8393900.0],["2026-03-04",15.05,16.26,15.05,15.8,4469800.0],["2026-03-05",15.14,15.81,14.97,15.76,3512300.0],["2026-03-06",15.47,16.19,14.77,14.78,2489900.0],["2026-03-09",14.57,15.945,14.47,15.7,4881200.0],["2026-03-10",15.94,16.91,15.66,16.88,4685500.0],["2026-03-11",17.39,18.21,16.97,17.11,6950000.0],["2026-03-12",16.7,17.15,16.18,16.42,3853100.0],["2026-03-13",16.76,17.41,16.01,16.38,3394800.0],["2026-03-16",16.92,17.33,16.48,16.78,2616200.0],["2026-03-17",16.56,16.79,16.25,16.5,2370700.0],["2026-03-18",16.67,16.83,15.95,15.99,2560000.0],["2026-03-19",15.91,16.41,15.66,16.03,3005100.0],["2026-03-20",15.94,16.25,14.94,15.13,3729400.0],["2026-03-23",15.33,15.85,15.075,15.36,3328800.0],["2026-03-24",15.17,16.31,15.17,16.15,2968600.0],["2026-03-25",16.545,16.865,16.21,16.35,2743700.0],["2026-03-26",15.94,16.045,14.845,14.96,2935700.0],["2026-03-27",14.762,14.94,14.061,14.15,3323600.0],["2026-03-30",14.29,14.36,12.865,13.0,3948100.0],["2026-03-31",13.165,13.96,12.91,13.76,5856800.0],["2026-04-01",14.2,14.45,12.85,13.02,4336000.0],["2026-04-02",12.335,13.39,12.12,13.3,3748300.0],["2026-04-06",13.11,14.015,13.02,13.2,3220000.0],["2026-04-07",12.95,13.31,12.53,13.25,4568400.0],["2026-04-08",14.56,14.61,12.82,13.12,5383200.0],["2026-04-09",13.06,13.66,12.92,13.56,3080700.0],["2026-04-10",13.66,14.775,13.6,13.78,4210800.0],["2026-04-13",13.55,14.109,13.3,13.65,3076700.0],["2026-04-14",14.7,14.98,14.125,14.8,3850800.0],["2026-04-15",15.27,15.94,14.77,15.21,4019400.0],["2026-04-16",15.63,15.83,14.72,14.98,3838300.0],["2026-04-17",13.82,14.72,13.28,13.535,7627900.0],["2026-04-20",13.38,13.45,12.18,12.63,5833900.0],["2026-04-21",13.085,13.68,12.635,12.77,5598700.0],["2026-04-22",13.26,13.75,13.01,13.5,5489100.0],["2026-04-23",13.49,13.71,12.94,13.52,3142900.0],["2026-04-24",13.49,13.54,13.037,13.38,2714200.0],["2026-04-27",13.43,13.92,12.565,13.36,5204700.0],["2026-04-28",12.78,12.95,11.94,12.35,5592700.0],["2026-04-29",12.48,12.5,11.335,11.83,4835700.0],["2026-04-30",11.552,12.4,11.49,12.18,4925800.0],["2026-05-01",12.09,12.405,11.75,12.19,4914100.0],["2026-05-04",12.0,12.495,11.89,12.33,4963100.0],["2026-05-05",12.33,12.81,12.255,12.69,4309200.0],["2026-05-06",12.65,13.65,12.36,13.56,11373300.0],["2026-05-07",19.205,20.285,16.31,18.97,46080100.0],["2026-05-08",23.775,26.98,23.52,24.16,41472200.0],["2026-05-11",23.555,27.39,22.22,25.23,27322400.0],["2026-05-12",22.63,23.85,20.59,21.28,20433200.0],["2026-05-13",21.01,22.66,19.66,22.1,25413700.0],["2026-05-14",21.9,22.31,20.64,20.94,11721800.0],["2026-05-15",19.84,21.14,19.0,20.77,15002500.0],["2026-05-18",20.852,21.87,18.67,19.54,15048500.0],["2026-05-19",18.95,19.4,17.233,17.91,9293200.0],["2026-05-20",18.482,19.48,17.8,18.94,7271100.0],["2026-05-21",18.84,20.58,18.71,20.19,7025500.0],["2026-05-22",20.2,22.49,19.9,21.49,10968900.0],["2026-05-26",22.01,22.45,20.7,21.33,7751500.0],["2026-05-27",20.67,21.77,20.29,21.22,6342800.0],["2026-05-28",20.81,21.918,19.92,21.36,6921900.0],["2026-05-29",21.205,21.205,18.615,18.88,11207200.0],["2026-06-01",23.42,28.88,23.244,27.15,46233500.0],["2026-06-02",26.51,29.97,26.241,27.91,24682100.0],["2026-06-03",27.14,28.08,24.67,24.85,12907000.0],["2026-06-04",24.32,27.539,24.01,27.15,10885700.0],["2026-06-05",26.32,26.32,22.22,22.91,12912800.0],["2026-06-08",23.88,25.58,22.85,24.07,10190400.0],["2026-06-09",24.3,27.98,22.56,23.46,19705900.0],["2026-06-10",24.0,26.8,21.375,21.62,18536700.0],["2026-06-11",21.76,24.34,21.31,24.28,14271500.0],["2026-06-12",24.3,25.32,23.01,23.71,9304100.0],["2026-06-15",24.72,25.09,22.8,24.18,8970400.0],["2026-06-16",24.2,26.18,23.04,23.92,10761700.0],["2026-06-17",23.92,25.67,23.25,23.42,8617100.0],["2026-06-18",24.23,25.05,22.03,24.8,10044700.0],["2026-06-22",25.05,26.58,24.5,25.19,9287100.0],["2026-06-23",23.31,23.5,21.19,21.21,13325500.0],["2026-06-24",21.44,21.59,19.29,19.75,8161900.0],["2026-06-25",20.12,20.413,18.66,19.38,7101900.0],["2026-06-26",18.92,19.77,18.58,19.27,9059100.0],["2026-06-29",19.14,19.72,17.8,19.15,10243000.0],["2026-06-30",19.79,20.96,19.52,19.88,9118000.0],["2026-07-01",19.53,20.43,18.3,18.36,8362700.0],["2026-07-02",18.475,18.87,16.41,17.0,10421600.0],["2026-07-06",17.33,18.34,17.21,17.82,6201178.088703],["2026-07-07",17.355,17.92,15.945,16.2,9304147.693096],["2026-07-08",14.66,15.74,14.42,15.34,15418091.658976],["2026-07-09",16.43,17.15,15.54,16.74,10475822.782822],["2026-07-10",16.83,17.1,15.585,16.16,8296143.621978],["2026-07-13",15.7,15.93,14.96,15.16,7715367.494397],["2026-07-14",15.535,16.17,15.26,15.61,6509013.749632],["2026-07-15",15.48,16.17,14.74,15.37,5841691.847128],["2026-07-16",14.815,15.1,13.97,14.42,6560048.967442],["2026-07-17",13.77,14.54,13.23,14.07,8828024.849627],["2026-07-20",14.432,14.55,13.9,14.28,4362836.174025],["2026-07-21",15.01,15.48,14.7655,15.28,6706624.227989],["2026-07-22",15.87,16.12,14.63,14.66,8719976.485549],["2026-07-23",14.54,15,14.22,14.42,5649239.411215],["2026-07-24",14.26,14.325,13.385,13.44,5570143.699652],["2026-07-27",13.34,13.99,12.92,13.51,8558881.015577],["2026-07-28",12.95,12.95,12.0601,12.62,6391802.10944],["2026-07-29",13.25,13.26,11.84,11.89,7002754.257875],["2026-07-30",12.72,13.615,12.64,13.47,5470679.725041],["2026-07-31",15.125,15.125,13.42,13.93,7577592.222587],["2026-08-03",13.48,14.8,13.25,14.56,6900047.98912],["2026-08-04",15.7,15.84,14.915,15.67,9076516.62201],["2026-08-05",15.27,15.4699,14.23,14.23,17609635.232696],["2026-08-06",12.812,15.1,12.69,13.21,28525452.968769],["2026-08-07",13.37,13.5357,12.57,13.195,8449669.359512],["2026-08-10",13.265,13.39,12.77,12.815,1915571.601544],["2026-08-11",13.28,13.52,12.935,13.11,4166246.26849],["2026-08-12",13.505,13.69,13.08,13.2,4220384.861636],["2026-08-13",12.97,13.6086,12.9,13.22,6903890.999388],["2026-08-14",13,13.6105,13,13.14,3972418.464008]]}